Fine Technix Co., Ltd 106240
KRX · Südkorea · Elektronische Technologie
KRW 1.350,00+5,00 (+0,37 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.350,00 | +0,37 % | KRW 1.345,00 | KRW 1.368,00 | KRW 1.314,00 | 18,96K |
| 2026-10-01 | KRW 1.345,00 | +2,99 % | KRW 1.286,00 | KRW 1.345,00 | KRW 1.254,00 | 34,40K |
| 2026-09-30 | KRW 1.306,00 | +0,15 % | KRW 1.293,00 | KRW 1.344,00 | KRW 1.293,00 | 29,01K |
| 2026-09-29 | KRW 1.304,00 | +1,16 % | KRW 1.289,00 | KRW 1.350,00 | KRW 1.277,00 | 69,60K |
| 2026-09-28 | KRW 1.289,00 | -0,69 % | KRW 1.313,00 | KRW 1.346,00 | KRW 1.260,00 | 72,78K |
| 2026-09-23 | KRW 1.298,00 | +0,46 % | KRW 1.285,00 | KRW 1.340,00 | KRW 1.221,00 | 16,05K |
| 2026-09-22 | KRW 1.292,00 | -1,37 % | KRW 1.310,00 | KRW 1.362,00 | KRW 1.289,00 | 38,37K |
| 2026-09-21 | KRW 1.310,00 | +0,38 % | KRW 1.334,00 | KRW 1.348,00 | KRW 1.261,00 | 61,37K |
| 2026-09-18 | KRW 1.305,00 | +11,25 % | KRW 1.163,00 | KRW 1.490,00 | KRW 1.162,00 | 632,68K |
| 2026-09-17 | KRW 1.173,00 | +6,06 % | KRW 1.098,00 | KRW 1.200,00 | KRW 1.098,00 | 67,54K |
| 2026-09-16 | KRW 1.106,00 | +0,73 % | KRW 1.098,00 | KRW 1.138,00 | KRW 1.095,00 | 40,90K |
| 2026-09-15 | KRW 1.098,00 | -0,18 % | KRW 1.161,00 | KRW 1.161,00 | KRW 1.085,00 | 58,37K |
| 2026-09-14 | KRW 1.100,00 | -3,93 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.097,00 | 42,59K |
| 2026-09-11 | KRW 1.145,00 | +0,35 % | KRW 1.176,00 | KRW 1.176,00 | KRW 1.094,00 | 32,88K |
| 2026-09-10 | KRW 1.141,00 | +1,51 % | KRW 1.137,00 | KRW 1.194,00 | KRW 1.108,00 | 18,88K |
| 2026-09-09 | KRW 1.124,00 | -0,53 % | KRW 1.138,00 | KRW 1.160,00 | KRW 1.093,00 | 61,18K |
| 2026-09-08 | KRW 1.130,00 | 0,00 % | KRW 1.130,00 | KRW 1.140,00 | KRW 1.094,00 | 55,68K |
| 2026-09-07 | KRW 1.130,00 | +3,20 % | KRW 1.103,00 | KRW 1.134,00 | KRW 1.085,00 | 39,17K |
| 2026-09-04 | KRW 1.095,00 | -2,67 % | KRW 1.125,00 | KRW 1.138,00 | KRW 1.093,00 | 19,23K |
| 2026-09-03 | KRW 1.125,00 | +0,45 % | KRW 1.127,00 | KRW 1.187,00 | KRW 1.082,00 | 46,19K |
| 2026-09-02 | KRW 1.120,00 | -0,53 % | KRW 1.127,00 | KRW 1.135,00 | KRW 1.093,00 | 21,37K |
| 2026-09-01 | KRW 1.126,00 | -2,00 % | KRW 1.158,00 | KRW 1.158,00 | KRW 1.101,00 | 27,94K |
| 2026-08-31 | KRW 1.149,00 | -2,96 % | KRW 1.183,00 | KRW 1.300,00 | KRW 1.140,00 | 26,05K |
| 2026-08-28 | KRW 1.184,00 | +0,51 % | KRW 1.144,00 | KRW 1.200,00 | KRW 1.144,00 | 31,48K |
| 2026-08-27 | KRW 1.178,00 | -0,42 % | KRW 1.192,00 | KRW 1.218,00 | KRW 1.149,00 | 21,84K |
| 2026-08-26 | KRW 1.183,00 | -3,03 % | KRW 1.208,00 | KRW 1.245,00 | KRW 1.150,00 | 49,14K |
| 2026-08-25 | KRW 1.220,00 | 0,00 % | KRW 1.161,00 | KRW 1.282,00 | KRW 1.161,00 | 30,02K |
| 2026-08-24 | KRW 1.220,00 | -0,81 % | KRW 1.304,00 | KRW 1.304,00 | KRW 1.201,00 | 9,71K |
| 2026-08-21 | KRW 1.230,00 | -2,23 % | KRW 1.251,00 | KRW 1.300,00 | KRW 1.207,00 | 20,77K |
| 2026-08-20 | KRW 1.258,00 | -3,75 % | KRW 1.307,00 | KRW 1.310,00 | KRW 1.258,00 | 22,81K |
| 2026-08-19 | KRW 1.307,00 | +1,32 % | KRW 1.273,00 | KRW 1.307,00 | KRW 1.234,00 | 13,27K |
| 2026-08-18 | KRW 1.290,00 | -4,09 % | KRW 1.328,00 | KRW 1.328,00 | KRW 1.212,00 | 32,75K |
| 2026-08-14 | KRW 1.345,00 | +0,07 % | KRW 1.344,00 | KRW 1.383,00 | KRW 1.258,00 | 57,37K |
| 2026-08-13 | KRW 1.344,00 | +12,85 % | KRW 1.205,00 | KRW 1.450,00 | KRW 1.205,00 | 328,28K |
| 2026-08-12 | KRW 1.191,00 | -1,49 % | KRW 1.215,00 | KRW 1.231,00 | KRW 1.190,00 | 40,64K |
| 2026-08-11 | KRW 1.209,00 | -0,08 % | KRW 1.225,00 | KRW 1.232,00 | KRW 1.195,00 | 16,14K |
| 2026-08-10 | KRW 1.210,00 | -1,47 % | KRW 1.260,00 | KRW 1.277,00 | KRW 1.191,00 | 33,23K |
| 2026-08-07 | KRW 1.228,00 | -2,77 % | KRW 1.328,00 | KRW 1.328,00 | KRW 1.220,00 | 15,49K |
| 2026-08-06 | KRW 1.263,00 | -3,07 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.212,00 | 10,81K |
| 2026-08-05 | KRW 1.303,00 | +2,60 % | KRW 1.334,00 | KRW 1.334,00 | KRW 1.230,00 | 15,42K |
| 2026-08-04 | KRW 1.270,00 | -2,23 % | KRW 1.276,00 | KRW 1.328,00 | KRW 1.268,00 | 39,27K |
| 2026-08-03 | KRW 1.299,00 | +6,83 % | KRW 1.220,00 | KRW 1.369,00 | KRW 1.220,00 | 149,78K |
| 2026-07-31 | KRW 1.216,00 | +2,88 % | KRW 1.244,00 | KRW 1.285,00 | KRW 1.206,00 | 62,31K |
| 2026-07-30 | KRW 1.182,00 | +4,60 % | KRW 1.140,00 | KRW 1.244,00 | KRW 1.124,00 | 49,66K |
| 2026-07-29 | KRW 1.130,00 | -2,59 % | KRW 1.219,00 | KRW 1.219,00 | KRW 1.050,00 | 140,95K |
| 2026-07-28 | KRW 1.160,00 | -5,69 % | KRW 1.241,00 | KRW 1.244,00 | KRW 1.127,00 | 87,94K |
| 2026-07-27 | KRW 1.230,00 | 0,00 % | KRW 1.241,00 | KRW 1.265,00 | KRW 1.170,00 | 44,95K |
| 2026-07-24 | KRW 1.230,00 | -3,15 % | KRW 1.280,00 | KRW 1.280,00 | KRW 1.200,00 | 40,57K |
| 2026-07-23 | KRW 1.270,00 | -3,42 % | KRW 1.272,00 | KRW 1.318,00 | KRW 1.251,00 | 65,38K |
| 2026-07-22 | KRW 1.315,00 | +0,61 % | KRW 1.320,00 | KRW 1.346,00 | KRW 1.279,00 | 31,80K |
| 2026-07-21 | KRW 1.307,00 | +0,54 % | KRW 1.312,00 | KRW 1.430,00 | KRW 1.235,00 | 92,42K |
| 2026-07-20 | KRW 1.300,00 | -4,76 % | KRW 1.389,00 | KRW 1.399,00 | KRW 1.252,00 | 37,32K |
| 2026-07-16 | KRW 1.365,00 | +2,17 % | KRW 1.308,00 | KRW 1.390,00 | KRW 1.308,00 | 40,37K |
| 2026-07-15 | KRW 1.336,00 | +5,20 % | KRW 1.269,00 | KRW 1.338,00 | KRW 1.252,00 | 19,23K |
| 2026-07-14 | KRW 1.270,00 | +1,28 % | KRW 1.254,00 | KRW 1.279,00 | KRW 1.215,00 | 25,92K |
| 2026-07-13 | KRW 1.254,00 | -4,78 % | KRW 1.300,00 | KRW 1.344,00 | KRW 1.198,00 | 43,65K |
| 2026-07-10 | KRW 1.317,00 | +2,97 % | KRW 1.300,00 | KRW 1.327,00 | KRW 1.265,00 | 31,21K |
| 2026-07-09 | KRW 1.279,00 | +0,63 % | KRW 1.319,00 | KRW 1.319,00 | KRW 1.240,00 | 37,07K |
| 2026-07-08 | KRW 1.271,00 | -9,86 % | KRW 1.351,00 | KRW 1.441,00 | KRW 1.268,00 | 73,83K |
| 2026-07-07 | KRW 1.410,00 | +4,21 % | KRW 1.353,00 | KRW 1.484,00 | KRW 1.331,00 | 151,85K |
| 2026-07-06 | KRW 1.353,00 | +9,20 % | KRW 1.320,00 | KRW 1.548,00 | KRW 1.234,00 | 279,69K |
| 2026-07-03 | KRW 1.239,00 | +3,77 % | KRW 1.121,00 | KRW 1.270,00 | KRW 1.121,00 | 46,82K |
| 2026-07-02 | KRW 1.194,00 | +8,74 % | KRW 1.098,00 | KRW 1.390,00 | KRW 1.050,00 | 265,59K |
| 2026-07-01 | KRW 1.098,00 | -2,75 % | KRW 1.197,00 | KRW 1.237,00 | KRW 1.068,00 | 68,34K |
| 2026-06-30 | KRW 1.129,00 | +3,86 % | KRW 1.092,00 | KRW 1.194,00 | KRW 1.016,00 | 174,64K |
| 2026-06-29 | KRW 1.087,00 | -7,09 % | KRW 1.096,00 | KRW 1.159,00 | KRW 1.085,00 | 152,40K |
| 2026-06-26 | KRW 1.170,00 | +16,30 % | KRW 1.010,00 | KRW 1.307,00 | KRW 1.003,00 | 1,05M |
| 2026-06-25 | KRW 1.006,00 | -7,20 % | KRW 1.084,00 | KRW 1.100,00 | KRW 1.001,00 | 54,31K |
| 2026-06-24 | KRW 1.084,00 | -0,37 % | KRW 1.088,00 | KRW 1.113,00 | KRW 1.050,00 | 26,36K |
| 2026-06-23 | KRW 1.088,00 | -8,65 % | KRW 1.185,00 | KRW 1.189,00 | KRW 1.051,00 | 117,46K |
| 2026-06-22 | KRW 1.191,00 | 0,00 % | KRW 1.191,00 | KRW 1.247,00 | KRW 1.159,00 | 67,75K |
| 2026-06-19 | KRW 1.191,00 | -2,38 % | KRW 1.232,00 | KRW 1.299,00 | KRW 1.141,00 | 87,69K |
| 2026-06-18 | KRW 1.220,00 | -4,16 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.217,00 | 37,06K |
| 2026-06-17 | KRW 1.273,00 | +0,55 % | KRW 1.314,00 | KRW 1.314,00 | KRW 1.250,00 | 30,97K |
| 2026-06-16 | KRW 1.266,00 | -5,52 % | KRW 1.340,00 | KRW 1.368,00 | KRW 1.260,00 | 52,84K |
| 2026-06-15 | KRW 1.340,00 | +6,35 % | KRW 1.260,00 | KRW 1.350,00 | KRW 1.213,00 | 146,90K |
| 2026-06-12 | KRW 1.260,00 | -1,49 % | KRW 1.279,00 | KRW 1.355,00 | KRW 1.250,00 | 84,70K |
| 2026-06-11 | KRW 1.279,00 | +8,57 % | KRW 1.152,00 | KRW 1.376,00 | KRW 1.152,00 | 253,77K |
| 2026-06-10 | KRW 1.178,00 | -8,40 % | KRW 1.308,00 | KRW 1.325,00 | KRW 1.178,00 | 32 |
| 2026-06-09 | KRW 1.286,00 | -5,09 % | KRW 1.350,00 | KRW 1.400,00 | KRW 1.229,00 | 213,10K |
| 2026-06-08 | KRW 1.355,00 | +0,22 % | KRW 1.352,00 | KRW 1.399,00 | KRW 1.211,00 | 96,05K |
| 2026-06-05 | KRW 1.352,00 | -8,83 % | KRW 1.457,00 | KRW 1.483,00 | KRW 1.320,00 | 231,04K |
| 2026-06-04 | KRW 1.483,00 | -4,26 % | KRW 1.549,00 | KRW 1.630,00 | KRW 1.456,00 | 117,66K |
| 2026-06-02 | KRW 1.549,00 | +1,84 % | KRW 1.500,00 | KRW 1.590,00 | KRW 1.411,00 | 178,40K |
| 2026-06-01 | KRW 1.521,00 | -5,70 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.500,00 | 260,45K |
| 2026-05-29 | KRW 1.613,00 | +3,73 % | KRW 1.598,00 | KRW 1.757,00 | KRW 1.570,00 | 334,20K |
| 2026-05-28 | KRW 1.555,00 | -26,65 % | KRW 2.150,00 | KRW 2.150,00 | KRW 1.485,00 | 5,52M |
| 2026-05-27 | KRW 2.120,00 | -2,30 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.045,00 | 401,39K |
| 2026-05-26 | KRW 2.170,00 | -0,69 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.095,00 | 182,08K |
| 2026-05-22 | KRW 2.185,00 | -2,67 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.135,00 | 366,68K |