FINETEK CO. LTD. 131760
KRX · Südkorea · Elektronische Technologie
KRW 1.240,00+62,00 (+5,26 %)
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 1.240,00 | +5,26 % | KRW 1.150,00 | KRW 1.256,00 | KRW 1.150,00 | 90,38K |
| 2026-10-01 | KRW 1.178,00 | +1,99 % | KRW 1.145,00 | KRW 1.208,00 | KRW 1.145,00 | 80,05K |
| 2026-09-30 | KRW 1.155,00 | -4,62 % | KRW 1.211,00 | KRW 1.244,00 | KRW 1.100,00 | 219,89K |
| 2026-09-29 | KRW 1.211,00 | -7,70 % | KRW 1.312,00 | KRW 1.312,00 | KRW 1.200,00 | 132,87K |
| 2026-09-28 | KRW 1.312,00 | +0,77 % | KRW 1.305,00 | KRW 1.500,00 | KRW 1.302,00 | 514,99K |
| 2026-09-23 | KRW 1.302,00 | +7,34 % | KRW 1.260,00 | KRW 1.470,00 | KRW 1.256,00 | 600,89K |
| 2026-09-22 | KRW 1.213,00 | +0,92 % | KRW 1.211,00 | KRW 1.328,00 | KRW 1.185,00 | 190,50K |
| 2026-09-21 | KRW 1.202,00 | -5,73 % | KRW 1.240,00 | KRW 1.321,00 | KRW 1.202,00 | 109,53K |
| 2026-09-18 | KRW 1.275,00 | +0,79 % | KRW 1.265,00 | KRW 1.307,00 | KRW 1.200,00 | 104,61K |
| 2026-09-17 | KRW 1.265,00 | -2,17 % | KRW 1.333,00 | KRW 1.333,00 | KRW 1.265,00 | 51,90K |
| 2026-09-16 | KRW 1.293,00 | -0,61 % | KRW 1.290,00 | KRW 1.380,00 | KRW 1.273,00 | 70,13K |
| 2026-09-15 | KRW 1.301,00 | +0,70 % | KRW 1.275,00 | KRW 1.449,00 | KRW 1.234,00 | 242,73K |
| 2026-09-14 | KRW 1.292,00 | +0,16 % | KRW 1.250,00 | KRW 1.335,00 | KRW 1.240,00 | 108,42K |
| 2026-09-11 | KRW 1.290,00 | -2,49 % | KRW 1.322,00 | KRW 1.417,00 | KRW 1.257,00 | 200,56K |
| 2026-09-10 | KRW 1.323,00 | +7,39 % | KRW 1.249,00 | KRW 1.422,00 | KRW 1.173,00 | 357,19K |
| 2026-09-09 | KRW 1.232,00 | -6,17 % | KRW 1.295,00 | KRW 1.309,00 | KRW 1.211,00 | 298,96K |
| 2026-09-08 | KRW 1.313,00 | -1,50 % | KRW 1.332,00 | KRW 1.422,00 | KRW 1.238,00 | 404,23K |
| 2026-09-07 | KRW 1.333,00 | -7,94 % | KRW 1.448,00 | KRW 1.570,00 | KRW 1.285,00 | 425,74K |
| 2026-09-04 | KRW 1.448,00 | +2,19 % | KRW 1.422,00 | KRW 1.723,00 | KRW 1.422,00 | 719,69K |
| 2026-09-03 | KRW 1.417,00 | -21,63 % | KRW 1.808,00 | KRW 1.821,00 | KRW 1.370,00 | 632,57K |
| 2026-09-02 | KRW 1.808,00 | -1,47 % | KRW 1.835,00 | KRW 1.859,00 | KRW 1.737,00 | 136,69K |
| 2026-09-01 | KRW 1.835,00 | -2,03 % | KRW 1.815,00 | KRW 1.872,00 | KRW 1.815,00 | 57,40K |
| 2026-08-31 | KRW 1.873,00 | +1,96 % | KRW 1.897,00 | KRW 1.897,00 | KRW 1.739,00 | 44,49K |
| 2026-08-28 | KRW 1.837,00 | +0,99 % | KRW 1.805,00 | KRW 1.860,00 | KRW 1.800,00 | 44,92K |
| 2026-08-27 | KRW 1.819,00 | +1,62 % | KRW 1.800,00 | KRW 1.829,00 | KRW 1.789,00 | 60,82K |
| 2026-08-26 | KRW 1.790,00 | +0,96 % | KRW 1.809,00 | KRW 1.809,00 | KRW 1.737,00 | 58,88K |
| 2026-08-25 | KRW 1.773,00 | +2,96 % | KRW 1.723,00 | KRW 1.780,00 | KRW 1.660,00 | 69,05K |
| 2026-08-24 | KRW 1.722,00 | -0,06 % | KRW 1.738,00 | KRW 1.771,00 | KRW 1.708,00 | 77,21K |
| 2026-08-21 | KRW 1.723,00 | -4,81 % | KRW 1.793,00 | KRW 1.810,00 | KRW 1.706,00 | 131,52K |
| 2026-08-20 | KRW 1.810,00 | -0,66 % | KRW 1.822,00 | KRW 1.877,00 | KRW 1.780,00 | 63,04K |
| 2026-08-19 | KRW 1.822,00 | -3,14 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.778,00 | 116,89K |
| 2026-08-18 | KRW 1.881,00 | -2,44 % | KRW 1.928,00 | KRW 1.939,00 | KRW 1.831,00 | 123,34K |
| 2026-08-14 | KRW 1.928,00 | -0,92 % | KRW 1.946,00 | KRW 1.989,00 | KRW 1.882,00 | 131,92K |
| 2026-08-13 | KRW 1.946,00 | +4,40 % | KRW 1.900,00 | KRW 2.050,00 | KRW 1.873,00 | 339,05K |
| 2026-08-12 | KRW 1.864,00 | +0,22 % | KRW 1.858,00 | KRW 2.020,00 | KRW 1.821,00 | 302,53K |
| 2026-08-11 | KRW 1.860,00 | +1,64 % | KRW 1.830,00 | KRW 1.889,00 | KRW 1.779,00 | 160,23K |
| 2026-08-10 | KRW 1.830,00 | +3,16 % | KRW 1.777,00 | KRW 1.857,00 | KRW 1.777,00 | 114,14K |
| 2026-08-07 | KRW 1.774,00 | -2,10 % | KRW 1.812,00 | KRW 1.825,00 | KRW 1.726,00 | 104,56K |
| 2026-08-06 | KRW 1.812,00 | +3,13 % | KRW 1.757,00 | KRW 1.813,00 | KRW 1.691,00 | 159,92K |
| 2026-08-05 | KRW 1.757,00 | +8,19 % | KRW 1.628,00 | KRW 1.781,00 | KRW 1.628,00 | 243,17K |
| 2026-08-04 | KRW 1.624,00 | +4,24 % | KRW 1.600,00 | KRW 1.635,00 | KRW 1.561,00 | 127,29K |
| 2026-08-03 | KRW 1.558,00 | +7,15 % | KRW 1.454,00 | KRW 1.622,00 | KRW 1.448,00 | 336,88K |
| 2026-07-31 | KRW 1.454,00 | +5,82 % | KRW 1.479,00 | KRW 1.482,00 | KRW 1.372,00 | 304,89K |
| 2026-07-30 | KRW 1.374,00 | -3,10 % | KRW 1.350,00 | KRW 1.478,00 | KRW 1.340,00 | 242,18K |
| 2026-07-29 | KRW 1.418,00 | -10,65 % | KRW 1.591,00 | KRW 1.638,00 | KRW 1.316,00 | 486,32K |
| 2026-07-28 | KRW 1.587,00 | -17,56 % | KRW 1.865,00 | KRW 1.946,00 | KRW 1.550,00 | 810,81K |
| 2026-07-27 | KRW 1.925,00 | -17,74 % | KRW 2.550,00 | KRW 2.650,00 | KRW 1.921,00 | 2,54M |
| 2026-07-24 | KRW 2.340,00 | +30,00 % | KRW 1.836,00 | KRW 2.340,00 | KRW 1.733,00 | 1,67M |
| 2026-07-23 | KRW 1.800,00 | +12,15 % | KRW 1.605,00 | KRW 1.809,00 | KRW 1.588,00 | 253,09K |
| 2026-07-22 | KRW 1.605,00 | -0,93 % | KRW 1.620,00 | KRW 1.676,00 | KRW 1.588,00 | 100,71K |
| 2026-07-21 | KRW 1.620,00 | -0,06 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.534,00 | 65,34K |
| 2026-07-20 | KRW 1.621,00 | -6,84 % | KRW 1.708,00 | KRW 1.739,00 | KRW 1.580,00 | 101,93K |
| 2026-07-16 | KRW 1.740,00 | +3,82 % | KRW 1.656,00 | KRW 1.740,00 | KRW 1.529,00 | 101,60K |
| 2026-07-15 | KRW 1.676,00 | +9,83 % | KRW 1.546,00 | KRW 1.676,00 | KRW 1.533,00 | 100,04K |
| 2026-07-14 | KRW 1.526,00 | -2,49 % | KRW 1.560,00 | KRW 1.570,00 | KRW 1.446,00 | 113,59K |
| 2026-07-13 | KRW 1.565,00 | -9,49 % | KRW 1.701,00 | KRW 1.780,00 | KRW 1.551,00 | 134,55K |
| 2026-07-10 | KRW 1.729,00 | +8,47 % | KRW 1.649,00 | KRW 1.762,00 | KRW 1.565,00 | 136,51K |
| 2026-07-09 | KRW 1.594,00 | +0,44 % | KRW 1.638,00 | KRW 1.670,00 | KRW 1.560,00 | 81,59K |
| 2026-07-08 | KRW 1.587,00 | -7,57 % | KRW 1.712,00 | KRW 1.735,00 | KRW 1.570,00 | 157,30K |
| 2026-07-07 | KRW 1.717,00 | -3,43 % | KRW 1.780,00 | KRW 1.874,00 | KRW 1.692,00 | 148,53K |
| 2026-07-06 | KRW 1.778,00 | +2,42 % | KRW 1.728,00 | KRW 1.836,00 | KRW 1.690,00 | 139,04K |
| 2026-07-03 | KRW 1.736,00 | +1,05 % | KRW 1.719,00 | KRW 1.736,00 | KRW 1.620,00 | 192,22K |
| 2026-07-02 | KRW 1.718,00 | -8,08 % | KRW 1.849,00 | KRW 1.849,00 | KRW 1.696,00 | 161,02K |
| 2026-07-01 | KRW 1.869,00 | -3,56 % | KRW 1.922,00 | KRW 1.983,00 | KRW 1.810,00 | 128,48K |
| 2026-06-30 | KRW 1.938,00 | -2,66 % | KRW 1.992,00 | KRW 2.050,00 | KRW 1.919,00 | 96,38K |
| 2026-06-29 | KRW 1.991,00 | +7,16 % | KRW 1.825,00 | KRW 2.040,00 | KRW 1.800,00 | 114,90K |
| 2026-06-26 | KRW 1.858,00 | -4,91 % | KRW 1.954,00 | KRW 1.992,00 | KRW 1.799,00 | 137,17K |
| 2026-06-25 | KRW 1.954,00 | -1,41 % | KRW 1.982,00 | KRW 2.110,00 | KRW 1.941,00 | 209,53K |
| 2026-06-24 | KRW 1.982,00 | -0,25 % | KRW 1.969,00 | KRW 2.000,00 | KRW 1.848,00 | 185,74K |
| 2026-06-23 | KRW 1.987,00 | -6,71 % | KRW 2.155,00 | KRW 2.330,00 | KRW 1.976,00 | 292,02K |
| 2026-06-22 | KRW 2.130,00 | -3,62 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.040,00 | 155,36K |
| 2026-06-19 | KRW 2.210,00 | -0,23 % | KRW 2.220,00 | KRW 2.260,00 | KRW 2.090,00 | 231,19K |
| 2026-06-18 | KRW 2.215,00 | -9,22 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.215,00 | 172,65K |
| 2026-06-17 | KRW 2.440,00 | +1,24 % | KRW 2.410,00 | KRW 2.460,00 | KRW 2.345,00 | 156,13K |
| 2026-06-16 | KRW 2.410,00 | -0,41 % | KRW 2.455,00 | KRW 2.460,00 | KRW 2.330,00 | 121,10K |
| 2026-06-15 | KRW 2.420,00 | +2,11 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.250,00 | 211,35K |
| 2026-06-12 | KRW 2.370,00 | -1,46 % | KRW 2.420,00 | KRW 2.460,00 | KRW 2.195,00 | 261,77K |
| 2026-06-11 | KRW 2.405,00 | +4,11 % | KRW 2.290,00 | KRW 2.590,00 | KRW 2.215,00 | 471,14K |
| 2026-06-10 | KRW 2.310,00 | -8,70 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.260,00 | 685 |
| 2026-06-09 | KRW 2.530,00 | +0,80 % | KRW 2.585,00 | KRW 2.905,00 | KRW 2.490,00 | 275,81K |
| 2026-06-08 | KRW 2.510,00 | -5,28 % | KRW 2.350,00 | KRW 2.630,00 | KRW 2.315,00 | 241,97K |
| 2026-06-05 | KRW 2.650,00 | -11,22 % | KRW 3.025,00 | KRW 3.065,00 | KRW 2.505,00 | 669,23K |
| 2026-06-04 | KRW 2.985,00 | -2,61 % | KRW 2.910,00 | KRW 3.045,00 | KRW 2.800,00 | 308,40K |
| 2026-06-02 | KRW 3.065,00 | -7,12 % | KRW 3.205,00 | KRW 3.240,00 | KRW 2.850,00 | 526,81K |
| 2026-06-01 | KRW 3.300,00 | -13,39 % | KRW 3.655,00 | KRW 3.690,00 | KRW 3.265,00 | 772,17K |
| 2026-05-29 | KRW 3.810,00 | -12,21 % | KRW 4.490,00 | KRW 4.700,00 | KRW 3.670,00 | 804,72K |
| 2026-05-28 | KRW 4.340,00 | -12,06 % | KRW 4.855,00 | KRW 4.895,00 | KRW 3.905,00 | 780,30K |
| 2026-05-27 | KRW 4.935,00 | -11,56 % | KRW 5.760,00 | KRW 5.800,00 | KRW 4.875,00 | 1,46M |
| 2026-05-26 | KRW 5.580,00 | +16,49 % | KRW 4.835,00 | KRW 5.840,00 | KRW 4.480,00 | 2,37M |
| 2026-05-22 | KRW 4.790,00 | -7,53 % | KRW 6.160,00 | KRW 6.480,00 | KRW 4.760,00 | 2,96M |