TFE Co., Ltd. 425420
KRX · Südkorea · Elektronische Technologie
KRW 74.200,00+10.300,00 (+16,12 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 74.200,00 | +16,12 % | KRW 64.000,00 | KRW 75.300,00 | KRW 64.000,00 | 338,38K |
| 2026-09-30 | KRW 63.900,00 | +0,95 % | KRW 63.900,00 | KRW 64.400,00 | KRW 60.900,00 | 109,82K |
| 2026-09-29 | KRW 63.300,00 | -0,47 % | KRW 63.000,00 | KRW 64.300,00 | KRW 61.700,00 | 79,79K |
| 2026-09-28 | KRW 63.600,00 | -1,09 % | KRW 64.300,00 | KRW 64.800,00 | KRW 62.000,00 | 66,46K |
| 2026-09-23 | KRW 64.300,00 | -0,16 % | KRW 64.500,00 | KRW 66.300,00 | KRW 64.000,00 | 67,13K |
| 2026-09-22 | KRW 64.400,00 | +10,65 % | KRW 62.100,00 | KRW 67.700,00 | KRW 59.700,00 | 538,36K |
| 2026-09-21 | KRW 58.200,00 | +3,56 % | KRW 56.800,00 | KRW 59.000,00 | KRW 56.200,00 | 95,64K |
| 2026-09-18 | KRW 56.200,00 | -2,43 % | KRW 58.700,00 | KRW 58.700,00 | KRW 55.700,00 | 57,39K |
| 2026-09-17 | KRW 57.600,00 | +2,49 % | KRW 56.900,00 | KRW 59.600,00 | KRW 56.200,00 | 117,10K |
| 2026-09-16 | KRW 56.200,00 | +5,05 % | KRW 53.500,00 | KRW 56.400,00 | KRW 52.600,00 | 60,34K |
| 2026-09-15 | KRW 53.500,00 | +0,94 % | KRW 53.000,00 | KRW 55.800,00 | KRW 52.100,00 | 76,13K |
| 2026-09-14 | KRW 53.000,00 | -5,02 % | KRW 53.300,00 | KRW 55.200,00 | KRW 52.800,00 | 137,05K |
| 2026-09-11 | KRW 55.800,00 | -5,26 % | KRW 58.300,00 | KRW 60.600,00 | KRW 55.600,00 | 140,41K |
| 2026-09-10 | KRW 58.900,00 | +10,30 % | KRW 53.600,00 | KRW 62.000,00 | KRW 53.000,00 | 369,82K |
| 2026-09-09 | KRW 53.400,00 | +3,09 % | KRW 52.300,00 | KRW 54.400,00 | KRW 52.200,00 | 49,36K |
| 2026-09-08 | KRW 51.800,00 | -1,71 % | KRW 53.200,00 | KRW 54.000,00 | KRW 51.800,00 | 45,15K |
| 2026-09-07 | KRW 52.700,00 | 0,00 % | KRW 55.500,00 | KRW 55.500,00 | KRW 51.200,00 | 115,76K |
| 2026-09-04 | KRW 52.700,00 | +3,94 % | KRW 50.700,00 | KRW 53.700,00 | KRW 50.700,00 | 156,93K |
| 2026-09-03 | KRW 50.700,00 | +4,54 % | KRW 49.500,00 | KRW 52.500,00 | KRW 48.200,00 | 166,09K |
| 2026-09-02 | KRW 48.500,00 | +8,50 % | KRW 43.500,00 | KRW 49.800,00 | KRW 42.350,00 | 152,39K |
| 2026-09-01 | KRW 44.700,00 | -3,35 % | KRW 46.250,00 | KRW 46.550,00 | KRW 44.050,00 | 70,50K |
| 2026-08-31 | KRW 46.250,00 | -2,63 % | KRW 46.200,00 | KRW 47.150,00 | KRW 44.550,00 | 125,92K |
| 2026-08-28 | KRW 47.500,00 | -0,11 % | KRW 47.100,00 | KRW 48.450,00 | KRW 46.500,00 | 90,72K |
| 2026-08-27 | KRW 47.550,00 | +1,71 % | KRW 46.900,00 | KRW 48.250,00 | KRW 45.150,00 | 159,30K |
| 2026-08-26 | KRW 46.750,00 | +4,59 % | KRW 44.900,00 | KRW 47.200,00 | KRW 43.750,00 | 135,72K |
| 2026-08-25 | KRW 44.700,00 | +6,43 % | KRW 40.950,00 | KRW 44.900,00 | KRW 39.600,00 | 150,67K |
| 2026-08-24 | KRW 42.000,00 | +2,94 % | KRW 41.150,00 | KRW 46.450,00 | KRW 41.150,00 | 239,89K |
| 2026-08-21 | KRW 40.800,00 | +0,49 % | KRW 40.650,00 | KRW 42.550,00 | KRW 39.800,00 | 157,92K |
| 2026-08-20 | KRW 40.600,00 | +6,98 % | KRW 38.350,00 | KRW 42.100,00 | KRW 37.200,00 | 125,39K |
| 2026-08-19 | KRW 37.950,00 | -1,43 % | KRW 36.700,00 | KRW 39.000,00 | KRW 36.700,00 | 55,77K |
| 2026-08-18 | KRW 38.500,00 | +3,08 % | KRW 37.600,00 | KRW 41.350,00 | KRW 37.600,00 | 102,24K |
| 2026-08-14 | KRW 37.350,00 | -3,24 % | KRW 38.950,00 | KRW 39.000,00 | KRW 35.300,00 | 109,54K |
| 2026-08-13 | KRW 38.600,00 | +11,24 % | KRW 37.650,00 | KRW 40.550,00 | KRW 36.500,00 | 220,43K |
| 2026-08-12 | KRW 34.700,00 | +1,31 % | KRW 34.850,00 | KRW 35.400,00 | KRW 31.500,00 | 67,99K |
| 2026-08-11 | KRW 34.250,00 | +3,47 % | KRW 32.600,00 | KRW 35.150,00 | KRW 32.600,00 | 43,92K |
| 2026-08-10 | KRW 33.100,00 | +8,88 % | KRW 30.550,00 | KRW 33.300,00 | KRW 30.400,00 | 50,04K |
| 2026-08-07 | KRW 30.400,00 | -3,18 % | KRW 31.400,00 | KRW 32.050,00 | KRW 29.750,00 | 31,80K |
| 2026-08-06 | KRW 31.400,00 | -3,09 % | KRW 32.150,00 | KRW 32.300,00 | KRW 30.700,00 | 34,38K |
| 2026-08-05 | KRW 32.400,00 | +4,35 % | KRW 34.100,00 | KRW 34.200,00 | KRW 32.100,00 | 45,53K |
| 2026-08-04 | KRW 31.050,00 | +2,64 % | KRW 30.750,00 | KRW 31.950,00 | KRW 30.000,00 | 49,03K |
| 2026-08-03 | KRW 30.250,00 | +3,42 % | KRW 28.550,00 | KRW 32.050,00 | KRW 28.200,00 | 58,19K |
| 2026-07-31 | KRW 29.250,00 | +17,71 % | KRW 26.550,00 | KRW 29.700,00 | KRW 26.550,00 | 263,11K |
| 2026-07-30 | KRW 24.850,00 | -3,50 % | KRW 23.500,00 | KRW 26.900,00 | KRW 23.500,00 | 66,16K |
| 2026-07-29 | KRW 25.750,00 | -16,26 % | KRW 30.650,00 | KRW 31.350,00 | KRW 24.000,00 | 164,68K |
| 2026-07-28 | KRW 30.750,00 | -9,29 % | KRW 31.800,00 | KRW 32.600,00 | KRW 30.600,00 | 59,00K |
| 2026-07-27 | KRW 33.900,00 | +0,89 % | KRW 34.100,00 | KRW 34.750,00 | KRW 33.300,00 | 21,71K |
| 2026-07-24 | KRW 33.600,00 | -6,67 % | KRW 35.100,00 | KRW 35.300,00 | KRW 33.250,00 | 35,97K |
| 2026-07-23 | KRW 36.000,00 | +2,27 % | KRW 35.300,00 | KRW 36.350,00 | KRW 34.700,00 | 28,86K |
| 2026-07-22 | KRW 35.200,00 | -1,12 % | KRW 37.050,00 | KRW 38.000,00 | KRW 35.050,00 | 42,89K |
| 2026-07-21 | KRW 35.600,00 | +1,71 % | KRW 35.500,00 | KRW 36.850,00 | KRW 34.000,00 | 49,76K |
| 2026-07-20 | KRW 35.000,00 | -7,28 % | KRW 36.150,00 | KRW 37.500,00 | KRW 34.350,00 | 39,97K |
| 2026-07-16 | KRW 37.750,00 | -5,51 % | KRW 38.250,00 | KRW 39.150,00 | KRW 36.250,00 | 48,31K |
| 2026-07-15 | KRW 39.950,00 | +10,36 % | KRW 37.850,00 | KRW 41.500,00 | KRW 36.350,00 | 160,73K |
| 2026-07-14 | KRW 36.200,00 | -4,74 % | KRW 38.000,00 | KRW 38.600,00 | KRW 34.300,00 | 80,77K |
| 2026-07-13 | KRW 38.000,00 | -4,88 % | KRW 40.850,00 | KRW 42.300,00 | KRW 37.300,00 | 63,64K |
| 2026-07-10 | KRW 39.950,00 | +10,66 % | KRW 36.900,00 | KRW 40.100,00 | KRW 36.500,00 | 72,38K |
| 2026-07-09 | KRW 36.100,00 | +4,79 % | KRW 34.500,00 | KRW 36.500,00 | KRW 34.200,00 | 97,34K |
| 2026-07-08 | KRW 34.450,00 | -8,86 % | KRW 36.000,00 | KRW 38.600,00 | KRW 34.400,00 | 135,02K |
| 2026-07-07 | KRW 37.800,00 | +1,20 % | KRW 36.800,00 | KRW 39.600,00 | KRW 36.200,00 | 151,24K |
| 2026-07-06 | KRW 37.350,00 | -2,73 % | KRW 38.700,00 | KRW 39.150,00 | KRW 36.150,00 | 116,73K |
| 2026-07-03 | KRW 38.400,00 | -1,03 % | KRW 38.950,00 | KRW 39.400,00 | KRW 35.600,00 | 245,60K |
| 2026-07-02 | KRW 38.800,00 | -11,92 % | KRW 41.800,00 | KRW 41.950,00 | KRW 38.300,00 | 94,99K |
| 2026-07-01 | KRW 44.050,00 | +8,63 % | KRW 41.200,00 | KRW 46.000,00 | KRW 41.000,00 | 125,70K |
| 2026-06-30 | KRW 40.550,00 | -9,79 % | KRW 44.700,00 | KRW 45.050,00 | KRW 40.550,00 | 125,56K |
| 2026-06-29 | KRW 44.950,00 | +7,92 % | KRW 41.650,00 | KRW 45.800,00 | KRW 41.050,00 | 49,80K |
| 2026-06-26 | KRW 41.650,00 | -3,36 % | KRW 42.500,00 | KRW 44.500,00 | KRW 40.100,00 | 60,35K |
| 2026-06-25 | KRW 43.100,00 | -0,69 % | KRW 45.000,00 | KRW 45.650,00 | KRW 42.000,00 | 86,65K |
| 2026-06-24 | KRW 43.400,00 | -1,36 % | KRW 43.100,00 | KRW 45.800,00 | KRW 42.150,00 | 78,23K |
| 2026-06-23 | KRW 44.000,00 | -10,39 % | KRW 49.100,00 | KRW 49.350,00 | KRW 44.000,00 | 68,71K |
| 2026-06-22 | KRW 49.100,00 | +0,61 % | KRW 48.350,00 | KRW 50.200,00 | KRW 46.750,00 | 68,68K |
| 2026-06-19 | KRW 48.800,00 | -6,15 % | KRW 52.600,00 | KRW 52.600,00 | KRW 47.500,00 | 65,32K |
| 2026-06-18 | KRW 52.000,00 | -1,33 % | KRW 52.700,00 | KRW 52.700,00 | KRW 50.900,00 | 42,18K |
| 2026-06-17 | KRW 52.700,00 | -3,48 % | KRW 54.200,00 | KRW 55.000,00 | KRW 52.000,00 | 65,37K |
| 2026-06-16 | KRW 54.600,00 | -3,02 % | KRW 56.600,00 | KRW 57.000,00 | KRW 54.400,00 | 70,61K |
| 2026-06-15 | KRW 56.300,00 | -1,40 % | KRW 57.700,00 | KRW 58.100,00 | KRW 55.000,00 | 93,64K |
| 2026-06-12 | KRW 57.100,00 | -0,35 % | KRW 59.600,00 | KRW 60.000,00 | KRW 56.200,00 | 132,52K |
| 2026-06-11 | KRW 57.300,00 | +12,80 % | KRW 49.950,00 | KRW 57.300,00 | KRW 47.400,00 | 158,15K |
| 2026-06-10 | KRW 50.800,00 | -0,97 % | KRW 51.900,00 | KRW 54.500,00 | KRW 49.350,00 | 131,99K |
| 2026-06-09 | KRW 51.300,00 | +20,71 % | KRW 45.000,00 | KRW 52.300,00 | KRW 44.350,00 | 178,65K |
| 2026-06-08 | KRW 42.500,00 | -9,57 % | KRW 42.700,00 | KRW 46.600,00 | KRW 41.500,00 | 88,47K |
| 2026-06-05 | KRW 47.000,00 | -5,15 % | KRW 48.650,00 | KRW 49.700,00 | KRW 46.200,00 | 74,57K |
| 2026-06-04 | KRW 49.550,00 | +6,79 % | KRW 47.000,00 | KRW 51.900,00 | KRW 47.000,00 | 150,14K |
| 2026-06-02 | KRW 46.400,00 | +3,11 % | KRW 43.800,00 | KRW 48.150,00 | KRW 43.300,00 | 183,49K |
| 2026-06-01 | KRW 45.000,00 | -3,23 % | KRW 46.200,00 | KRW 47.000,00 | KRW 43.700,00 | 138,57K |
| 2026-05-29 | KRW 46.500,00 | -8,28 % | KRW 52.000,00 | KRW 52.000,00 | KRW 45.900,00 | 153,04K |
| 2026-05-28 | KRW 50.700,00 | -6,46 % | KRW 54.300,00 | KRW 54.300,00 | KRW 48.000,00 | 146,18K |
| 2026-05-27 | KRW 54.200,00 | -10,26 % | KRW 61.700,00 | KRW 61.700,00 | KRW 54.100,00 | 135,55K |
| 2026-05-26 | KRW 60.400,00 | -2,11 % | KRW 63.600,00 | KRW 66.300,00 | KRW 60.000,00 | 152,67K |
| 2026-05-22 | KRW 61.700,00 | +2,66 % | KRW 61.900,00 | KRW 64.700,00 | KRW 60.700,00 | 109,04K |
| 2026-05-21 | KRW 60.100,00 | +3,44 % | KRW 59.900,00 | KRW 60.500,00 | KRW 58.000,00 | 110,51K |