RFHIC Corp. 218410
KRX · Südkorea · Elektronische Technologie
KRW 62.150,00+2.150,00 (+3,58 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 62.700,00 | +4,50 % | KRW 61.700,00 | KRW 63.200,00 | KRW 61.000,00 | 517,89K |
| 2026-10-01 | KRW 60.000,00 | +2,56 % | KRW 58.000,00 | KRW 60.100,00 | KRW 57.300,00 | 279,17K |
| 2026-09-30 | KRW 58.500,00 | +1,21 % | KRW 59.300,00 | KRW 59.700,00 | KRW 58.200,00 | 250,05K |
| 2026-09-29 | KRW 57.800,00 | +0,87 % | KRW 56.200,00 | KRW 58.000,00 | KRW 55.800,00 | 269,20K |
| 2026-09-28 | KRW 57.300,00 | -2,22 % | KRW 58.700,00 | KRW 59.600,00 | KRW 56.800,00 | 280,25K |
| 2026-09-23 | KRW 58.600,00 | -0,68 % | KRW 59.100,00 | KRW 59.900,00 | KRW 58.000,00 | 310,61K |
| 2026-09-22 | KRW 59.000,00 | -1,17 % | KRW 60.900,00 | KRW 60.900,00 | KRW 58.200,00 | 582,48K |
| 2026-09-21 | KRW 59.700,00 | -0,67 % | KRW 63.800,00 | KRW 64.600,00 | KRW 59.100,00 | 1,13M |
| 2026-09-18 | KRW 60.100,00 | +12,55 % | KRW 55.000,00 | KRW 62.900,00 | KRW 54.700,00 | 1,84M |
| 2026-09-17 | KRW 53.400,00 | +1,33 % | KRW 53.700,00 | KRW 54.700,00 | KRW 51.500,00 | 584,40K |
| 2026-09-16 | KRW 52.700,00 | +6,79 % | KRW 52.000,00 | KRW 54.100,00 | KRW 51.200,00 | 1,04M |
| 2026-09-15 | KRW 49.350,00 | -0,50 % | KRW 49.000,00 | KRW 50.600,00 | KRW 48.350,00 | 236,44K |
| 2026-09-14 | KRW 49.600,00 | +1,64 % | KRW 47.100,00 | KRW 50.700,00 | KRW 46.500,00 | 420,10K |
| 2026-09-11 | KRW 48.800,00 | -5,06 % | KRW 49.200,00 | KRW 49.550,00 | KRW 48.150,00 | 459,66K |
| 2026-09-10 | KRW 51.400,00 | +3,42 % | KRW 49.050,00 | KRW 51.400,00 | KRW 48.450,00 | 1,33M |
| 2026-09-09 | KRW 49.700,00 | +4,85 % | KRW 48.000,00 | KRW 52.700,00 | KRW 48.000,00 | 717,42K |
| 2026-09-08 | KRW 47.400,00 | -2,17 % | KRW 48.050,00 | KRW 49.800,00 | KRW 47.400,00 | 495,77K |
| 2026-09-07 | KRW 48.450,00 | +0,31 % | KRW 48.900,00 | KRW 48.900,00 | KRW 47.550,00 | 297,21K |
| 2026-09-04 | KRW 48.300,00 | +4,09 % | KRW 47.150,00 | KRW 48.500,00 | KRW 46.450,00 | 270,17K |
| 2026-09-03 | KRW 46.400,00 | -2,32 % | KRW 48.100,00 | KRW 48.850,00 | KRW 45.400,00 | 329,43K |
| 2026-09-02 | KRW 47.500,00 | +5,56 % | KRW 45.350,00 | KRW 49.250,00 | KRW 44.550,00 | 737,33K |
| 2026-09-01 | KRW 45.000,00 | -4,05 % | KRW 46.300,00 | KRW 46.450,00 | KRW 44.150,00 | 235,71K |
| 2026-08-31 | KRW 46.900,00 | +0,21 % | KRW 45.300,00 | KRW 47.250,00 | KRW 43.900,00 | 167,17K |
| 2026-08-28 | KRW 46.800,00 | -4,10 % | KRW 49.400,00 | KRW 50.200,00 | KRW 46.450,00 | 245,97K |
| 2026-08-27 | KRW 48.800,00 | +2,74 % | KRW 48.300,00 | KRW 49.550,00 | KRW 47.000,00 | 214,93K |
| 2026-08-26 | KRW 47.500,00 | +1,17 % | KRW 47.350,00 | KRW 48.250,00 | KRW 46.500,00 | 225,13K |
| 2026-08-25 | KRW 46.950,00 | +1,62 % | KRW 44.800,00 | KRW 46.950,00 | KRW 42.900,00 | 217,42K |
| 2026-08-24 | KRW 46.200,00 | -2,01 % | KRW 47.150,00 | KRW 48.050,00 | KRW 45.850,00 | 210,89K |
| 2026-08-21 | KRW 47.150,00 | -5,89 % | KRW 48.800,00 | KRW 48.900,00 | KRW 46.150,00 | 224,07K |
| 2026-08-20 | KRW 50.100,00 | +1,11 % | KRW 50.400,00 | KRW 50.700,00 | KRW 49.100,00 | 234,35K |
| 2026-08-19 | KRW 49.550,00 | -2,84 % | KRW 48.150,00 | KRW 52.500,00 | KRW 48.000,00 | 283,87K |
| 2026-08-18 | KRW 51.000,00 | -4,14 % | KRW 53.200,00 | KRW 55.200,00 | KRW 50.000,00 | 319,25K |
| 2026-08-14 | KRW 53.200,00 | -2,03 % | KRW 53.700,00 | KRW 53.700,00 | KRW 51.400,00 | 257,58K |
| 2026-08-13 | KRW 54.300,00 | +0,56 % | KRW 56.000,00 | KRW 56.000,00 | KRW 53.200,00 | 418,82K |
| 2026-08-12 | KRW 54.000,00 | +3,65 % | KRW 53.200,00 | KRW 54.100,00 | KRW 51.100,00 | 370,75K |
| 2026-08-11 | KRW 52.100,00 | -4,23 % | KRW 53.100,00 | KRW 53.400,00 | KRW 50.800,00 | 624,92K |
| 2026-08-10 | KRW 54.400,00 | +12,28 % | KRW 51.700,00 | KRW 54.700,00 | KRW 50.100,00 | 704,27K |
| 2026-08-07 | KRW 48.450,00 | -1,92 % | KRW 50.800,00 | KRW 52.300,00 | KRW 47.000,00 | 467,01K |
| 2026-08-06 | KRW 49.400,00 | -5,54 % | KRW 50.600,00 | KRW 52.100,00 | KRW 48.250,00 | 438,34K |
| 2026-08-05 | KRW 52.300,00 | +7,28 % | KRW 57.800,00 | KRW 58.000,00 | KRW 51.100,00 | 1,11M |
| 2026-08-04 | KRW 48.750,00 | +12,33 % | KRW 45.300,00 | KRW 50.200,00 | KRW 45.150,00 | 440,02K |
| 2026-08-03 | KRW 43.400,00 | +1,64 % | KRW 41.300,00 | KRW 45.150,00 | KRW 40.400,00 | 206,77K |
| 2026-07-31 | KRW 42.700,00 | +20,96 % | KRW 37.700,00 | KRW 42.800,00 | KRW 37.700,00 | 337,26K |
| 2026-07-30 | KRW 35.300,00 | -4,72 % | KRW 35.050,00 | KRW 38.050,00 | KRW 35.050,00 | 240,09K |
| 2026-07-29 | KRW 37.050,00 | -7,38 % | KRW 40.100,00 | KRW 41.400,00 | KRW 34.700,00 | 401,67K |
| 2026-07-28 | KRW 40.000,00 | -11,99 % | KRW 43.950,00 | KRW 43.950,00 | KRW 39.500,00 | 245,10K |
| 2026-07-27 | KRW 45.450,00 | +0,89 % | KRW 46.600,00 | KRW 46.600,00 | KRW 43.650,00 | 163,98K |
| 2026-07-24 | KRW 45.050,00 | -6,54 % | KRW 48.350,00 | KRW 48.450,00 | KRW 44.750,00 | 229,88K |
| 2026-07-23 | KRW 48.200,00 | +7,23 % | KRW 48.050,00 | KRW 48.450,00 | KRW 45.600,00 | 287,20K |
| 2026-07-22 | KRW 44.950,00 | +3,21 % | KRW 45.900,00 | KRW 47.600,00 | KRW 44.800,00 | 256,74K |
| 2026-07-21 | KRW 43.550,00 | +3,81 % | KRW 41.950,00 | KRW 44.550,00 | KRW 40.500,00 | 192,19K |
| 2026-07-20 | KRW 41.950,00 | -9,30 % | KRW 44.800,00 | KRW 45.400,00 | KRW 41.450,00 | 185,02K |
| 2026-07-16 | KRW 46.250,00 | -9,67 % | KRW 50.000,00 | KRW 50.000,00 | KRW 45.400,00 | 177,52K |
| 2026-07-15 | KRW 51.200,00 | +14,41 % | KRW 45.600,00 | KRW 52.000,00 | KRW 45.600,00 | 314,68K |
| 2026-07-14 | KRW 44.750,00 | -5,09 % | KRW 47.150,00 | KRW 47.500,00 | KRW 41.800,00 | 432,70K |
| 2026-07-13 | KRW 47.150,00 | -9,50 % | KRW 52.000,00 | KRW 53.000,00 | KRW 46.200,00 | 283,26K |
| 2026-07-10 | KRW 52.100,00 | +6,33 % | KRW 49.400,00 | KRW 54.500,00 | KRW 49.400,00 | 727,50K |
| 2026-07-09 | KRW 49.000,00 | -0,81 % | KRW 48.950,00 | KRW 51.100,00 | KRW 45.000,00 | 296,97K |
| 2026-07-08 | KRW 49.400,00 | -10,02 % | KRW 52.200,00 | KRW 54.700,00 | KRW 49.200,00 | 385,92K |
| 2026-07-07 | KRW 54.900,00 | -5,18 % | KRW 56.800,00 | KRW 59.000,00 | KRW 53.000,00 | 387,92K |
| 2026-07-06 | KRW 57.900,00 | +0,17 % | KRW 56.800,00 | KRW 60.500,00 | KRW 56.100,00 | 245,19K |
| 2026-07-03 | KRW 57.800,00 | +2,85 % | KRW 55.400,00 | KRW 57.800,00 | KRW 52.700,00 | 274,86K |
| 2026-07-02 | KRW 56.200,00 | -12,87 % | KRW 62.600,00 | KRW 62.600,00 | KRW 55.100,00 | 271,42K |
| 2026-07-01 | KRW 64.500,00 | +2,06 % | KRW 63.400,00 | KRW 65.300,00 | KRW 61.700,00 | 157,09K |
| 2026-06-30 | KRW 63.200,00 | -0,63 % | KRW 65.200,00 | KRW 65.900,00 | KRW 62.200,00 | 119,74K |
| 2026-06-29 | KRW 63.600,00 | +4,95 % | KRW 60.000,00 | KRW 64.800,00 | KRW 58.900,00 | 225,75K |
| 2026-06-26 | KRW 60.600,00 | -6,77 % | KRW 64.300,00 | KRW 64.800,00 | KRW 58.400,00 | 295,40K |
| 2026-06-25 | KRW 65.000,00 | -4,55 % | KRW 68.200,00 | KRW 69.800,00 | KRW 64.000,00 | 263,84K |
| 2026-06-24 | KRW 68.100,00 | +3,50 % | KRW 65.500,00 | KRW 69.000,00 | KRW 63.600,00 | 263,60K |
| 2026-06-23 | KRW 65.800,00 | -10,48 % | KRW 73.600,00 | KRW 75.600,00 | KRW 65.700,00 | 347,37K |
| 2026-06-22 | KRW 73.500,00 | +0,55 % | KRW 69.800,00 | KRW 74.600,00 | KRW 69.800,00 | 209,76K |
| 2026-06-19 | KRW 73.100,00 | -2,53 % | KRW 74.600,00 | KRW 74.900,00 | KRW 70.100,00 | 297,24K |
| 2026-06-18 | KRW 75.000,00 | -3,85 % | KRW 77.500,00 | KRW 77.500,00 | KRW 73.200,00 | 267,14K |
| 2026-06-17 | KRW 78.000,00 | -5,80 % | KRW 82.000,00 | KRW 82.200,00 | KRW 77.500,00 | 281,44K |
| 2026-06-16 | KRW 82.800,00 | +3,89 % | KRW 80.100,00 | KRW 87.900,00 | KRW 79.200,00 | 392,73K |
| 2026-06-15 | KRW 79.700,00 | +3,51 % | KRW 81.500,00 | KRW 82.600,00 | KRW 77.100,00 | 212,16K |
| 2026-06-12 | KRW 77.000,00 | +2,80 % | KRW 79.000,00 | KRW 80.700,00 | KRW 74.900,00 | 473,48K |
| 2026-06-11 | KRW 74.900,00 | +2,88 % | KRW 70.000,00 | KRW 74.900,00 | KRW 69.400,00 | 326,75K |
| 2026-06-10 | KRW 72.800,00 | -6,19 % | KRW 76.100,00 | KRW 77.900,00 | KRW 68.500,00 | 17 |
| 2026-06-09 | KRW 77.600,00 | +2,51 % | KRW 78.600,00 | KRW 80.900,00 | KRW 74.200,00 | 346,66K |
| 2026-06-08 | KRW 75.700,00 | -8,57 % | KRW 75.000,00 | KRW 81.500,00 | KRW 74.800,00 | 365,16K |
| 2026-06-05 | KRW 82.800,00 | -8,91 % | KRW 91.800,00 | KRW 92.100,00 | KRW 81.000,00 | 412,50K |
| 2026-06-04 | KRW 90.900,00 | +10,32 % | KRW 87.100,00 | KRW 95.800,00 | KRW 86.000,00 | 565,93K |
| 2026-06-02 | KRW 82.400,00 | -5,94 % | KRW 84.800,00 | KRW 86.200,00 | KRW 81.000,00 | 480,54K |
| 2026-06-01 | KRW 87.600,00 | -2,77 % | KRW 86.900,00 | KRW 90.500,00 | KRW 82.700,00 | 572,78K |
| 2026-05-29 | KRW 90.100,00 | -3,22 % | KRW 93.400,00 | KRW 93.800,00 | KRW 87.300,00 | 773,99K |
| 2026-05-28 | KRW 93.100,00 | -5,96 % | KRW 99.000,00 | KRW 99.000,00 | KRW 88.800,00 | 502,09K |
| 2026-05-27 | KRW 99.000,00 | -4,07 % | KRW 105.800,00 | KRW 105.900,00 | KRW 97.000,00 | 413,71K |
| 2026-05-26 | KRW 103.200,00 | -0,77 % | KRW 103.300,00 | KRW 104.500,00 | KRW 99.000,00 | 382,19K |
| 2026-05-22 | KRW 104.000,00 | +4,94 % | KRW 101.400,00 | KRW 106.200,00 | KRW 98.700,00 | 540,18K |