Finecircuit CO. LTD. 127980
KRX · Südkorea · Elektronische Technologie
KRW 2.800,00+120,00 (+4,48 %)
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 2.800,00 | +4,48 % | KRW 2.750,00 | KRW 2.850,00 | KRW 2.680,00 | 11,77K |
| 2026-10-01 | KRW 2.680,00 | +1,32 % | KRW 2.650,00 | KRW 2.685,00 | KRW 2.635,00 | 9,07K |
| 2026-09-30 | KRW 2.645,00 | -0,19 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.615,00 | 2,56K |
| 2026-09-29 | KRW 2.650,00 | +1,53 % | KRW 2.640,00 | KRW 2.665,00 | KRW 2.585,00 | 5,92K |
| 2026-09-28 | KRW 2.610,00 | -0,38 % | KRW 2.640,00 | KRW 2.675,00 | KRW 2.590,00 | 7,58K |
| 2026-09-23 | KRW 2.620,00 | -1,13 % | KRW 2.695,00 | KRW 2.700,00 | KRW 2.605,00 | 3,94K |
| 2026-09-22 | KRW 2.650,00 | +1,34 % | KRW 2.595,00 | KRW 2.750,00 | KRW 2.595,00 | 11,66K |
| 2026-09-21 | KRW 2.615,00 | -0,95 % | KRW 2.620,00 | KRW 2.695,00 | KRW 2.560,00 | 5,06K |
| 2026-09-18 | KRW 2.640,00 | +0,96 % | KRW 2.580,00 | KRW 2.655,00 | KRW 2.580,00 | 4,45K |
| 2026-09-17 | KRW 2.615,00 | -1,32 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.585,00 | 6,60K |
| 2026-09-16 | KRW 2.650,00 | -0,19 % | KRW 2.640,00 | KRW 2.680,00 | KRW 2.615,00 | 2,79K |
| 2026-09-15 | KRW 2.655,00 | +0,19 % | KRW 2.665,00 | KRW 2.690,00 | KRW 2.605,00 | 4,77K |
| 2026-09-14 | KRW 2.650,00 | +0,76 % | KRW 2.630,00 | KRW 2.670,00 | KRW 2.585,00 | 3,67K |
| 2026-09-11 | KRW 2.630,00 | -1,50 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.595,00 | 5,08K |
| 2026-09-10 | KRW 2.670,00 | +1,91 % | KRW 2.625,00 | KRW 2.735,00 | KRW 2.560,00 | 6,86K |
| 2026-09-09 | KRW 2.620,00 | +0,58 % | KRW 2.610,00 | KRW 2.700,00 | KRW 2.555,00 | 18,10K |
| 2026-09-08 | KRW 2.605,00 | -2,98 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.580,00 | 31,14K |
| 2026-09-07 | KRW 2.685,00 | -4,11 % | KRW 2.800,00 | KRW 2.810,00 | KRW 2.680,00 | 14,12K |
| 2026-09-04 | KRW 2.800,00 | +3,13 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.680,00 | 3,15K |
| 2026-09-03 | KRW 2.715,00 | 0,00 % | KRW 2.715,00 | KRW 2.850,00 | KRW 2.700,00 | 10,26K |
| 2026-09-02 | KRW 2.715,00 | -3,72 % | KRW 2.780,00 | KRW 2.850,00 | KRW 2.710,00 | 6,69K |
| 2026-09-01 | KRW 2.820,00 | -0,35 % | KRW 2.820,00 | KRW 2.825,00 | KRW 2.770,00 | 7,00K |
| 2026-08-31 | KRW 2.830,00 | +0,18 % | KRW 2.825,00 | KRW 2.870,00 | KRW 2.750,00 | 14,18K |
| 2026-08-28 | KRW 2.825,00 | +0,89 % | KRW 2.805,00 | KRW 2.905,00 | KRW 2.755,00 | 9,66K |
| 2026-08-27 | KRW 2.800,00 | +2,56 % | KRW 2.700,00 | KRW 2.865,00 | KRW 2.700,00 | 5,17K |
| 2026-08-26 | KRW 2.730,00 | +1,30 % | KRW 2.700,00 | KRW 2.795,00 | KRW 2.700,00 | 6,83K |
| 2026-08-25 | KRW 2.695,00 | -1,10 % | KRW 2.725,00 | KRW 2.755,00 | KRW 2.670,00 | 7,00K |
| 2026-08-24 | KRW 2.725,00 | -5,22 % | KRW 2.870,00 | KRW 2.900,00 | KRW 2.700,00 | 20,52K |
| 2026-08-21 | KRW 2.875,00 | -1,37 % | KRW 2.920,00 | KRW 3.085,00 | KRW 2.760,00 | 9,53K |
| 2026-08-20 | KRW 2.915,00 | -1,02 % | KRW 2.820,00 | KRW 3.095,00 | KRW 2.820,00 | 13,23K |
| 2026-08-19 | KRW 2.945,00 | -2,48 % | KRW 3.020,00 | KRW 3.065,00 | KRW 2.900,00 | 7,54K |
| 2026-08-18 | KRW 3.020,00 | -2,89 % | KRW 3.110,00 | KRW 3.205,00 | KRW 2.975,00 | 23,33K |
| 2026-08-14 | KRW 3.110,00 | -1,11 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.020,00 | 5,29K |
| 2026-08-13 | KRW 3.145,00 | -0,47 % | KRW 3.135,00 | KRW 3.180,00 | KRW 3.055,00 | 7,76K |
| 2026-08-12 | KRW 3.160,00 | +1,94 % | KRW 3.020,00 | KRW 3.170,00 | KRW 3.000,00 | 9,00K |
| 2026-08-11 | KRW 3.100,00 | +2,31 % | KRW 3.005,00 | KRW 3.130,00 | KRW 3.000,00 | 6,08K |
| 2026-08-10 | KRW 3.030,00 | +0,17 % | KRW 2.975,00 | KRW 3.090,00 | KRW 2.970,00 | 9,97K |
| 2026-08-07 | KRW 3.025,00 | +0,17 % | KRW 2.995,00 | KRW 3.035,00 | KRW 2.920,00 | 4,03K |
| 2026-08-06 | KRW 3.020,00 | -0,17 % | KRW 3.010,00 | KRW 3.075,00 | KRW 2.940,00 | 7,05K |
| 2026-08-05 | KRW 3.025,00 | +2,89 % | KRW 2.920,00 | KRW 3.025,00 | KRW 2.920,00 | 7,47K |
| 2026-08-04 | KRW 2.940,00 | +8,29 % | KRW 2.715,00 | KRW 2.965,00 | KRW 2.715,00 | 10,25K |
| 2026-08-03 | KRW 2.715,00 | -3,72 % | KRW 2.835,00 | KRW 2.965,00 | KRW 2.715,00 | 6,61K |
| 2026-07-31 | KRW 2.820,00 | +2,92 % | KRW 2.795,00 | KRW 2.935,00 | KRW 2.740,00 | 9,40K |
| 2026-07-30 | KRW 2.740,00 | +2,62 % | KRW 2.550,00 | KRW 2.880,00 | KRW 2.515,00 | 37,65K |
| 2026-07-29 | KRW 2.670,00 | -9,64 % | KRW 2.950,00 | KRW 3.015,00 | KRW 2.670,00 | 22,26K |
| 2026-07-28 | KRW 2.955,00 | -0,84 % | KRW 2.980,00 | KRW 3.055,00 | KRW 2.905,00 | 11,05K |
| 2026-07-27 | KRW 2.980,00 | -0,33 % | KRW 2.990,00 | KRW 3.025,00 | KRW 2.915,00 | 6,99K |
| 2026-07-24 | KRW 2.990,00 | -0,99 % | KRW 3.125,00 | KRW 3.125,00 | KRW 2.960,00 | 8,36K |
| 2026-07-23 | KRW 3.020,00 | +1,17 % | KRW 2.990,00 | KRW 3.035,00 | KRW 2.965,00 | 5,41K |
| 2026-07-22 | KRW 2.985,00 | -1,97 % | KRW 3.060,00 | KRW 3.185,00 | KRW 2.965,00 | 9,58K |
| 2026-07-21 | KRW 3.045,00 | +0,83 % | KRW 3.010,00 | KRW 3.155,00 | KRW 2.960,00 | 5,76K |
| 2026-07-20 | KRW 3.020,00 | -6,79 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.015,00 | 9,55K |
| 2026-07-16 | KRW 3.240,00 | +7,11 % | KRW 3.180,00 | KRW 3.250,00 | KRW 2.985,00 | 30,39K |
| 2026-07-15 | KRW 3.025,00 | -0,66 % | KRW 3.045,00 | KRW 3.190,00 | KRW 3.025,00 | 14,64K |
| 2026-07-14 | KRW 3.045,00 | +0,16 % | KRW 3.040,00 | KRW 3.095,00 | KRW 2.975,00 | 55,71K |
| 2026-07-13 | KRW 3.040,00 | -6,89 % | KRW 3.240,00 | KRW 3.305,00 | KRW 3.040,00 | 12,32K |
| 2026-07-10 | KRW 3.265,00 | +6,70 % | KRW 3.215,00 | KRW 3.290,00 | KRW 3.105,00 | 6,36K |
| 2026-07-09 | KRW 3.060,00 | -1,61 % | KRW 3.010,00 | KRW 3.290,00 | KRW 3.010,00 | 7,55K |
| 2026-07-08 | KRW 3.110,00 | -2,96 % | KRW 3.205,00 | KRW 3.305,00 | KRW 3.045,00 | 5,73K |
| 2026-07-07 | KRW 3.205,00 | -1,69 % | KRW 3.200,00 | KRW 3.345,00 | KRW 3.090,00 | 8,61K |
| 2026-07-06 | KRW 3.260,00 | -0,61 % | KRW 3.280,00 | KRW 3.360,00 | KRW 3.215,00 | 4,39K |
| 2026-07-03 | KRW 3.280,00 | -0,91 % | KRW 3.285,00 | KRW 3.310,00 | KRW 3.130,00 | 6,33K |
| 2026-07-02 | KRW 3.310,00 | -1,49 % | KRW 3.305,00 | KRW 3.390,00 | KRW 3.230,00 | 10,73K |
| 2026-07-01 | KRW 3.360,00 | +2,75 % | KRW 3.350,00 | KRW 3.410,00 | KRW 3.250,00 | 3,77K |
| 2026-06-30 | KRW 3.270,00 | -2,68 % | KRW 3.360,00 | KRW 3.495,00 | KRW 3.260,00 | 4,37K |
| 2026-06-29 | KRW 3.360,00 | +5,49 % | KRW 2.970,00 | KRW 3.360,00 | KRW 2.955,00 | 24,42K |
| 2026-06-26 | KRW 3.185,00 | -3,48 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.120,00 | 18,77K |
| 2026-06-25 | KRW 3.300,00 | +3,61 % | KRW 3.200,00 | KRW 3.320,00 | KRW 3.185,00 | 13,95K |
| 2026-06-24 | KRW 3.185,00 | -1,24 % | KRW 3.150,00 | KRW 3.325,00 | KRW 3.100,00 | 25,17K |
| 2026-06-23 | KRW 3.225,00 | -9,79 % | KRW 3.575,00 | KRW 3.790,00 | KRW 3.135,00 | 37,51K |
| 2026-06-22 | KRW 3.575,00 | -5,17 % | KRW 3.765,00 | KRW 3.795,00 | KRW 3.525,00 | 13,94K |
| 2026-06-19 | KRW 3.770,00 | +0,40 % | KRW 3.755,00 | KRW 3.860,00 | KRW 3.600,00 | 18,41K |
| 2026-06-18 | KRW 3.755,00 | -4,33 % | KRW 3.925,00 | KRW 4.035,00 | KRW 3.740,00 | 13,32K |
| 2026-06-17 | KRW 3.925,00 | +0,90 % | KRW 3.870,00 | KRW 4.035,00 | KRW 3.865,00 | 16,67K |
| 2026-06-16 | KRW 3.890,00 | +1,43 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.835,00 | 9,04K |
| 2026-06-15 | KRW 3.835,00 | -1,92 % | KRW 3.910,00 | KRW 4.075,00 | KRW 3.815,00 | 14,52K |
| 2026-06-12 | KRW 3.910,00 | +4,41 % | KRW 3.745,00 | KRW 4.045,00 | KRW 3.745,00 | 17,65K |
| 2026-06-11 | KRW 3.745,00 | +1,90 % | KRW 3.675,00 | KRW 3.800,00 | KRW 3.505,00 | 13,72K |
| 2026-06-10 | KRW 3.675,00 | -3,80 % | KRW 3.820,00 | KRW 3.885,00 | KRW 3.615,00 | 17 |
| 2026-06-09 | KRW 3.820,00 | +3,95 % | KRW 3.665,00 | KRW 3.995,00 | KRW 3.665,00 | 57,12K |
| 2026-06-08 | KRW 3.675,00 | -12,91 % | KRW 4.060,00 | KRW 4.220,00 | KRW 3.665,00 | 63,68K |
| 2026-06-05 | KRW 4.220,00 | +4,84 % | KRW 4.035,00 | KRW 4.235,00 | KRW 3.825,00 | 20,14K |
| 2026-06-04 | KRW 4.025,00 | -7,68 % | KRW 4.400,00 | KRW 4.440,00 | KRW 4.025,00 | 44,70K |
| 2026-06-02 | KRW 4.360,00 | -5,53 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.220,00 | 49,99K |
| 2026-06-01 | KRW 4.615,00 | -1,81 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.415,00 | 42,02K |
| 2026-05-29 | KRW 4.700,00 | -6,00 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.700,00 | 27,92K |
| 2026-05-28 | KRW 5.000,00 | -1,77 % | KRW 5.090,00 | KRW 5.410,00 | KRW 4.810,00 | 34,96K |
| 2026-05-27 | KRW 5.090,00 | -2,68 % | KRW 5.230,00 | KRW 5.440,00 | KRW 5.000,00 | 53,76K |
| 2026-05-26 | KRW 5.230,00 | -4,74 % | KRW 5.440,00 | KRW 5.540,00 | KRW 5.200,00 | 46,03K |
| 2026-05-22 | KRW 5.490,00 | +1,67 % | KRW 5.340,00 | KRW 5.580,00 | KRW 5.250,00 | 54,50K |