Korea Fuel-Tech Corporation 123410
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.960,00-10,00 (-0,17 %)
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 5.960,00 | -0,17 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.950,00 | 50,81K |
| 2026-10-01 | KRW 5.970,00 | +0,67 % | KRW 6.000,00 | KRW 6.010,00 | KRW 5.910,00 | 53,39K |
| 2026-09-30 | KRW 5.930,00 | +0,51 % | KRW 5.930,00 | KRW 6.000,00 | KRW 5.880,00 | 38,82K |
| 2026-09-29 | KRW 5.900,00 | -2,48 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.850,00 | 45,67K |
| 2026-09-28 | KRW 6.050,00 | +2,37 % | KRW 5.950,00 | KRW 6.120,00 | KRW 5.880,00 | 82,01K |
| 2026-09-23 | KRW 5.910,00 | +0,68 % | KRW 5.790,00 | KRW 5.930,00 | KRW 5.790,00 | 37,96K |
| 2026-09-22 | KRW 5.870,00 | +1,03 % | KRW 5.850,00 | KRW 5.930,00 | KRW 5.710,00 | 76,44K |
| 2026-09-21 | KRW 5.810,00 | -0,34 % | KRW 5.850,00 | KRW 5.890,00 | KRW 5.780,00 | 46,49K |
| 2026-09-18 | KRW 5.830,00 | +1,39 % | KRW 5.820,00 | KRW 5.860,00 | KRW 5.770,00 | 50,82K |
| 2026-09-17 | KRW 5.750,00 | +1,23 % | KRW 5.680,00 | KRW 5.830,00 | KRW 5.680,00 | 35,00K |
| 2026-09-16 | KRW 5.680,00 | -0,70 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.670,00 | 65,99K |
| 2026-09-15 | KRW 5.720,00 | -1,72 % | KRW 5.820,00 | KRW 5.840,00 | KRW 5.670,00 | 44,81K |
| 2026-09-14 | KRW 5.820,00 | +0,69 % | KRW 5.700,00 | KRW 5.860,00 | KRW 5.700,00 | 45,65K |
| 2026-09-11 | KRW 5.780,00 | +0,17 % | KRW 5.720,00 | KRW 5.850,00 | KRW 5.700,00 | 48,87K |
| 2026-09-10 | KRW 5.770,00 | +0,52 % | KRW 5.800,00 | KRW 5.870,00 | KRW 5.680,00 | 89,23K |
| 2026-09-09 | KRW 5.740,00 | -0,35 % | KRW 5.810,00 | KRW 5.860,00 | KRW 5.720,00 | 36,39K |
| 2026-09-08 | KRW 5.760,00 | -2,70 % | KRW 5.920,00 | KRW 5.970,00 | KRW 5.760,00 | 48,22K |
| 2026-09-07 | KRW 5.920,00 | +1,20 % | KRW 5.850,00 | KRW 5.940,00 | KRW 5.790,00 | 125,16K |
| 2026-09-04 | KRW 5.850,00 | +0,17 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.830,00 | 57,82K |
| 2026-09-03 | KRW 5.840,00 | +0,69 % | KRW 5.850,00 | KRW 5.970,00 | KRW 5.800,00 | 51,22K |
| 2026-09-02 | KRW 5.800,00 | -3,01 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.760,00 | 89,31K |
| 2026-09-01 | KRW 5.980,00 | -0,66 % | KRW 6.000,00 | KRW 6.070,00 | KRW 5.920,00 | 69,58K |
| 2026-08-31 | KRW 6.020,00 | +3,97 % | KRW 5.700,00 | KRW 6.030,00 | KRW 5.630,00 | 96,73K |
| 2026-08-28 | KRW 5.790,00 | +3,02 % | KRW 5.690,00 | KRW 5.840,00 | KRW 5.570,00 | 68,44K |
| 2026-08-27 | KRW 5.620,00 | -1,06 % | KRW 5.640,00 | KRW 5.680,00 | KRW 5.560,00 | 72,50K |
| 2026-08-26 | KRW 5.680,00 | +0,35 % | KRW 5.680,00 | KRW 5.720,00 | KRW 5.520,00 | 82,30K |
| 2026-08-25 | KRW 5.660,00 | +2,35 % | KRW 5.600,00 | KRW 5.660,00 | KRW 5.350,00 | 109,30K |
| 2026-08-24 | KRW 5.530,00 | +2,22 % | KRW 5.470,00 | KRW 5.540,00 | KRW 5.360,00 | 92,73K |
| 2026-08-21 | KRW 5.410,00 | -2,17 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.290,00 | 81,33K |
| 2026-08-20 | KRW 5.530,00 | +0,18 % | KRW 5.520,00 | KRW 5.630,00 | KRW 5.460,00 | 59,96K |
| 2026-08-19 | KRW 5.520,00 | -0,36 % | KRW 5.430,00 | KRW 5.540,00 | KRW 5.350,00 | 97,37K |
| 2026-08-18 | KRW 5.540,00 | -4,32 % | KRW 5.710,00 | KRW 5.720,00 | KRW 5.440,00 | 172,74K |
| 2026-08-14 | KRW 5.790,00 | +3,95 % | KRW 5.640,00 | KRW 5.850,00 | KRW 5.630,00 | 82,29K |
| 2026-08-13 | KRW 5.570,00 | -4,30 % | KRW 5.840,00 | KRW 5.980,00 | KRW 5.500,00 | 233,01K |
| 2026-08-12 | KRW 5.820,00 | -2,68 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.785,00 | 108,08K |
| 2026-08-11 | KRW 5.980,00 | +0,34 % | KRW 5.960,00 | KRW 6.120,00 | KRW 5.900,00 | 81,77K |
| 2026-08-10 | KRW 5.960,00 | +2,94 % | KRW 5.820,00 | KRW 5.960,00 | KRW 5.710,00 | 120,61K |
| 2026-08-07 | KRW 5.790,00 | +0,35 % | KRW 5.830,00 | KRW 5.840,00 | KRW 5.660,00 | 63,32K |
| 2026-08-06 | KRW 5.770,00 | +1,23 % | KRW 5.750,00 | KRW 5.810,00 | KRW 5.600,00 | 59,73K |
| 2026-08-05 | KRW 5.700,00 | +1,06 % | KRW 5.700,00 | KRW 5.770,00 | KRW 5.660,00 | 66,20K |
| 2026-08-04 | KRW 5.640,00 | +4,83 % | KRW 5.420,00 | KRW 5.690,00 | KRW 5.410,00 | 86,27K |
| 2026-08-03 | KRW 5.380,00 | -1,28 % | KRW 5.450,00 | KRW 5.540,00 | KRW 5.330,00 | 97,98K |
| 2026-07-31 | KRW 5.450,00 | +10,77 % | KRW 5.100,00 | KRW 5.460,00 | KRW 5.080,00 | 121,80K |
| 2026-07-30 | KRW 4.920,00 | +1,76 % | KRW 4.600,00 | KRW 5.060,00 | KRW 4.600,00 | 135,35K |
| 2026-07-29 | KRW 4.835,00 | -4,82 % | KRW 5.090,00 | KRW 5.200,00 | KRW 4.605,00 | 166,68K |
| 2026-07-28 | KRW 5.080,00 | -4,69 % | KRW 5.310,00 | KRW 5.310,00 | KRW 4.990,00 | 68,70K |
| 2026-07-27 | KRW 5.330,00 | +2,90 % | KRW 5.340,00 | KRW 5.490,00 | KRW 5.230,00 | 46,84K |
| 2026-07-24 | KRW 5.180,00 | -5,13 % | KRW 5.420,00 | KRW 5.530,00 | KRW 5.180,00 | 70,67K |
| 2026-07-23 | KRW 5.460,00 | +5,20 % | KRW 5.290,00 | KRW 5.490,00 | KRW 5.220,00 | 70,60K |
| 2026-07-22 | KRW 5.190,00 | -1,70 % | KRW 5.380,00 | KRW 5.570,00 | KRW 5.190,00 | 61,33K |
| 2026-07-21 | KRW 5.280,00 | +1,34 % | KRW 5.210,00 | KRW 5.370,00 | KRW 5.100,00 | 72,06K |
| 2026-07-20 | KRW 5.210,00 | -1,70 % | KRW 5.260,00 | KRW 5.310,00 | KRW 5.090,00 | 56,21K |
| 2026-07-16 | KRW 5.300,00 | -2,57 % | KRW 5.430,00 | KRW 5.470,00 | KRW 5.270,00 | 48,93K |
| 2026-07-15 | KRW 5.440,00 | +6,25 % | KRW 5.200,00 | KRW 5.500,00 | KRW 5.200,00 | 54,16K |
| 2026-07-14 | KRW 5.120,00 | -3,03 % | KRW 5.280,00 | KRW 5.300,00 | KRW 4.995,00 | 100,14K |
| 2026-07-13 | KRW 5.280,00 | -5,38 % | KRW 5.660,00 | KRW 5.740,00 | KRW 5.240,00 | 76,73K |
| 2026-07-10 | KRW 5.580,00 | +5,88 % | KRW 5.270,00 | KRW 5.640,00 | KRW 5.270,00 | 74,10K |
| 2026-07-09 | KRW 5.270,00 | -2,41 % | KRW 5.490,00 | KRW 5.510,00 | KRW 5.200,00 | 88,04K |
| 2026-07-08 | KRW 5.400,00 | -4,42 % | KRW 5.650,00 | KRW 5.670,00 | KRW 5.340,00 | 90,04K |
| 2026-07-07 | KRW 5.650,00 | +0,71 % | KRW 5.650,00 | KRW 5.770,00 | KRW 5.500,00 | 92,77K |
| 2026-07-06 | KRW 5.610,00 | +2,94 % | KRW 5.410,00 | KRW 5.730,00 | KRW 5.400,00 | 139,55K |
| 2026-07-03 | KRW 5.450,00 | +3,61 % | KRW 5.290,00 | KRW 5.470,00 | KRW 5.140,00 | 69,91K |
| 2026-07-02 | KRW 5.260,00 | -2,95 % | KRW 5.310,00 | KRW 5.530,00 | KRW 5.170,00 | 102,06K |
| 2026-07-01 | KRW 5.420,00 | +2,07 % | KRW 5.380,00 | KRW 5.560,00 | KRW 5.200,00 | 73,22K |
| 2026-06-30 | KRW 5.310,00 | -2,75 % | KRW 5.370,00 | KRW 5.490,00 | KRW 5.280,00 | 59,91K |
| 2026-06-29 | KRW 5.460,00 | +10,30 % | KRW 4.855,00 | KRW 5.480,00 | KRW 4.855,00 | 174,74K |
| 2026-06-26 | KRW 4.950,00 | -1,79 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.810,00 | 231,72K |
| 2026-06-25 | KRW 5.040,00 | -1,56 % | KRW 5.090,00 | KRW 5.270,00 | KRW 4.975,00 | 168,16K |
| 2026-06-24 | KRW 5.120,00 | +0,39 % | KRW 5.060,00 | KRW 5.210,00 | KRW 5.000,00 | 177,38K |
| 2026-06-23 | KRW 5.100,00 | -7,78 % | KRW 5.490,00 | KRW 5.500,00 | KRW 5.100,00 | 244,90K |
| 2026-06-22 | KRW 5.530,00 | -2,30 % | KRW 5.590,00 | KRW 5.690,00 | KRW 5.380,00 | 149,92K |
| 2026-06-19 | KRW 5.660,00 | -5,19 % | KRW 5.950,00 | KRW 6.030,00 | KRW 5.530,00 | 305,37K |
| 2026-06-18 | KRW 5.970,00 | -4,78 % | KRW 6.260,00 | KRW 6.330,00 | KRW 5.910,00 | 194,96K |
| 2026-06-17 | KRW 6.270,00 | +1,79 % | KRW 6.190,00 | KRW 6.430,00 | KRW 6.130,00 | 114,74K |
| 2026-06-16 | KRW 6.160,00 | -3,45 % | KRW 6.530,00 | KRW 6.570,00 | KRW 6.110,00 | 162,90K |
| 2026-06-15 | KRW 6.380,00 | +1,43 % | KRW 6.300,00 | KRW 6.510,00 | KRW 6.300,00 | 107,31K |
| 2026-06-12 | KRW 6.290,00 | +3,80 % | KRW 6.100,00 | KRW 6.400,00 | KRW 6.100,00 | 109,04K |
| 2026-06-11 | KRW 6.060,00 | +0,33 % | KRW 5.910,00 | KRW 6.120,00 | KRW 5.820,00 | 122,06K |
| 2026-06-10 | KRW 6.040,00 | -1,95 % | KRW 6.160,00 | KRW 6.170,00 | KRW 5.850,00 | 200,47K |
| 2026-06-09 | KRW 6.160,00 | +6,02 % | KRW 5.780,00 | KRW 6.270,00 | KRW 5.780,00 | 208,85K |
| 2026-06-08 | KRW 5.810,00 | -7,63 % | KRW 6.020,00 | KRW 6.070,00 | KRW 5.740,00 | 246,78K |
| 2026-06-05 | KRW 6.290,00 | -3,82 % | KRW 6.370,00 | KRW 6.480,00 | KRW 6.160,00 | 202,37K |
| 2026-06-04 | KRW 6.540,00 | +0,62 % | KRW 6.500,00 | KRW 6.570,00 | KRW 6.310,00 | 172,85K |
| 2026-06-02 | KRW 6.500,00 | -4,41 % | KRW 6.790,00 | KRW 6.820,00 | KRW 6.420,00 | 253,29K |
| 2026-06-01 | KRW 6.800,00 | -0,87 % | KRW 6.900,00 | KRW 7.050,00 | KRW 6.690,00 | 211,96K |
| 2026-05-29 | KRW 6.860,00 | -1,29 % | KRW 7.010,00 | KRW 7.170,00 | KRW 6.860,00 | 183,27K |
| 2026-05-28 | KRW 6.950,00 | +0,14 % | KRW 6.980,00 | KRW 7.160,00 | KRW 6.780,00 | 239,56K |
| 2026-05-27 | KRW 6.940,00 | -1,70 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.790,00 | 192,62K |
| 2026-05-26 | KRW 7.060,00 | -0,84 % | KRW 7.190,00 | KRW 7.240,00 | KRW 6.900,00 | 279,27K |
| 2026-05-22 | KRW 7.120,00 | +6,75 % | KRW 7.000,00 | KRW 7.270,00 | KRW 6.800,00 | 549,47K |