Fine M-Tec Co.,Ltd. 441270
KRX · Südkorea · Produzierendes Gewerbe
KRW 9.410,00+90,00 (+0,97 %)
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 9.410,00 | +0,97 % | KRW 9.120,00 | KRW 9.510,00 | KRW 9.070,00 | 442,47K |
| 2026-09-30 | KRW 9.320,00 | +5,43 % | KRW 9.250,00 | KRW 9.850,00 | KRW 9.190,00 | 1,90M |
| 2026-09-29 | KRW 8.840,00 | +1,03 % | KRW 8.780,00 | KRW 8.950,00 | KRW 8.550,00 | 403,38K |
| 2026-09-28 | KRW 8.750,00 | 0,00 % | KRW 8.730,00 | KRW 8.930,00 | KRW 8.530,00 | 345,52K |
| 2026-09-23 | KRW 8.750,00 | +4,67 % | KRW 8.550,00 | KRW 8.800,00 | KRW 8.450,00 | 427,64K |
| 2026-09-22 | KRW 8.360,00 | -2,34 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.350,00 | 435,54K |
| 2026-09-21 | KRW 8.560,00 | -5,41 % | KRW 8.960,00 | KRW 8.960,00 | KRW 8.510,00 | 619,98K |
| 2026-09-18 | KRW 9.050,00 | -3,72 % | KRW 9.230,00 | KRW 9.300,00 | KRW 9.020,00 | 778,36K |
| 2026-09-17 | KRW 9.400,00 | +6,21 % | KRW 9.060,00 | KRW 9.680,00 | KRW 8.950,00 | 1,62M |
| 2026-09-16 | KRW 8.850,00 | -4,12 % | KRW 9.010,00 | KRW 9.210,00 | KRW 8.650,00 | 866,28K |
| 2026-09-15 | KRW 9.230,00 | +0,22 % | KRW 8.950,00 | KRW 9.790,00 | KRW 8.750,00 | 2,63M |
| 2026-09-14 | KRW 9.210,00 | +11,10 % | KRW 8.300,00 | KRW 9.440,00 | KRW 8.300,00 | 5,90M |
| 2026-09-11 | KRW 8.290,00 | +2,35 % | KRW 8.110,00 | KRW 8.360,00 | KRW 8.020,00 | 769,94K |
| 2026-09-10 | KRW 8.100,00 | +0,25 % | KRW 8.360,00 | KRW 8.370,00 | KRW 7.920,00 | 1,15M |
| 2026-09-09 | KRW 8.080,00 | +0,12 % | KRW 7.940,00 | KRW 8.200,00 | KRW 7.750,00 | 1,15M |
| 2026-09-08 | KRW 8.070,00 | -12,85 % | KRW 9.130,00 | KRW 9.130,00 | KRW 8.030,00 | 2,11M |
| 2026-09-07 | KRW 9.260,00 | -0,96 % | KRW 9.710,00 | KRW 9.720,00 | KRW 8.880,00 | 2,07M |
| 2026-09-04 | KRW 9.350,00 | +1,41 % | KRW 9.600,00 | KRW 9.630,00 | KRW 9.100,00 | 1,98M |
| 2026-09-03 | KRW 9.220,00 | +18,81 % | KRW 8.460,00 | KRW 9.770,00 | KRW 8.240,00 | 7,02M |
| 2026-09-02 | KRW 7.760,00 | -7,29 % | KRW 8.100,00 | KRW 8.250,00 | KRW 7.670,00 | 355,20K |
| 2026-09-01 | KRW 8.370,00 | +0,60 % | KRW 8.450,00 | KRW 8.490,00 | KRW 8.090,00 | 431,19K |
| 2026-08-31 | KRW 8.320,00 | +1,71 % | KRW 8.000,00 | KRW 8.320,00 | KRW 7.650,00 | 374,36K |
| 2026-08-28 | KRW 8.180,00 | +1,24 % | KRW 8.160,00 | KRW 8.450,00 | KRW 7.980,00 | 487,16K |
| 2026-08-27 | KRW 8.080,00 | +17,44 % | KRW 7.010,00 | KRW 8.250,00 | KRW 6.900,00 | 1,05M |
| 2026-08-26 | KRW 6.880,00 | -0,58 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.710,00 | 377,74K |
| 2026-08-25 | KRW 6.920,00 | +3,13 % | KRW 6.660,00 | KRW 6.980,00 | KRW 6.330,00 | 380,50K |
| 2026-08-24 | KRW 6.710,00 | -2,47 % | KRW 6.850,00 | KRW 6.940,00 | KRW 6.580,00 | 183,72K |
| 2026-08-21 | KRW 6.880,00 | -3,37 % | KRW 6.920,00 | KRW 7.050,00 | KRW 6.710,00 | 291,48K |
| 2026-08-20 | KRW 7.120,00 | +0,42 % | KRW 7.180,00 | KRW 7.220,00 | KRW 6.880,00 | 476,41K |
| 2026-08-19 | KRW 7.090,00 | -7,44 % | KRW 7.300,00 | KRW 7.560,00 | KRW 7.040,00 | 422,50K |
| 2026-08-18 | KRW 7.660,00 | -12,36 % | KRW 8.850,00 | KRW 8.860,00 | KRW 7.570,00 | 1,27M |
| 2026-08-14 | KRW 8.740,00 | -3,96 % | KRW 9.150,00 | KRW 9.250,00 | KRW 8.570,00 | 374,96K |
| 2026-08-13 | KRW 9.100,00 | +4,24 % | KRW 8.800,00 | KRW 9.380,00 | KRW 8.720,00 | 439,12K |
| 2026-08-12 | KRW 8.730,00 | -2,24 % | KRW 8.800,00 | KRW 9.100,00 | KRW 8.560,00 | 367,60K |
| 2026-08-11 | KRW 8.930,00 | -2,51 % | KRW 9.360,00 | KRW 9.360,00 | KRW 8.680,00 | 401,54K |
| 2026-08-10 | KRW 9.160,00 | +5,29 % | KRW 8.910,00 | KRW 9.400,00 | KRW 8.820,00 | 639,22K |
| 2026-08-07 | KRW 8.700,00 | +4,82 % | KRW 8.390,00 | KRW 8.940,00 | KRW 8.320,00 | 889,83K |
| 2026-08-06 | KRW 8.300,00 | -2,01 % | KRW 8.370,00 | KRW 8.780,00 | KRW 8.260,00 | 463,57K |
| 2026-08-05 | KRW 8.470,00 | +6,14 % | KRW 8.150,00 | KRW 8.490,00 | KRW 7.920,00 | 404,13K |
| 2026-08-04 | KRW 7.980,00 | +9,77 % | KRW 7.650,00 | KRW 8.020,00 | KRW 7.470,00 | 493,68K |
| 2026-08-03 | KRW 7.270,00 | +2,97 % | KRW 7.280,00 | KRW 7.580,00 | KRW 7.050,00 | 346,02K |
| 2026-07-31 | KRW 7.060,00 | +18,66 % | KRW 6.300,00 | KRW 7.160,00 | KRW 6.290,00 | 346,56K |
| 2026-07-30 | KRW 5.950,00 | +0,17 % | KRW 5.950,00 | KRW 6.490,00 | KRW 5.950,00 | 239,42K |
| 2026-07-29 | KRW 5.940,00 | -3,57 % | KRW 6.210,00 | KRW 6.530,00 | KRW 5.700,00 | 326,12K |
| 2026-07-28 | KRW 6.160,00 | -8,47 % | KRW 6.670,00 | KRW 6.700,00 | KRW 6.040,00 | 181,45K |
| 2026-07-27 | KRW 6.730,00 | -1,03 % | KRW 7.020,00 | KRW 7.030,00 | KRW 6.550,00 | 98,08K |
| 2026-07-24 | KRW 6.800,00 | -0,87 % | KRW 6.820,00 | KRW 7.120,00 | KRW 6.630,00 | 199,65K |
| 2026-07-23 | KRW 6.860,00 | +0,73 % | KRW 6.780,00 | KRW 6.910,00 | KRW 6.590,00 | 172,76K |
| 2026-07-22 | KRW 6.810,00 | -0,29 % | KRW 6.960,00 | KRW 7.240,00 | KRW 6.510,00 | 268,65K |
| 2026-07-21 | KRW 6.830,00 | +3,80 % | KRW 6.590,00 | KRW 7.100,00 | KRW 6.520,00 | 152,29K |
| 2026-07-20 | KRW 6.580,00 | -4,08 % | KRW 6.770,00 | KRW 6.940,00 | KRW 6.540,00 | 98,10K |
| 2026-07-16 | KRW 6.860,00 | -0,72 % | KRW 6.900,00 | KRW 7.080,00 | KRW 6.700,00 | 108,81K |
| 2026-07-15 | KRW 6.910,00 | +14,21 % | KRW 6.380,00 | KRW 6.960,00 | KRW 6.100,00 | 187,45K |
| 2026-07-14 | KRW 6.050,00 | -1,47 % | KRW 6.030,00 | KRW 6.320,00 | KRW 5.830,00 | 222,46K |
| 2026-07-13 | KRW 6.140,00 | -5,10 % | KRW 6.560,00 | KRW 6.720,00 | KRW 5.910,00 | 137,98K |
| 2026-07-10 | KRW 6.470,00 | +9,66 % | KRW 6.110,00 | KRW 6.530,00 | KRW 6.110,00 | 107,65K |
| 2026-07-09 | KRW 5.900,00 | 0,00 % | KRW 5.880,00 | KRW 6.090,00 | KRW 5.780,00 | 131,58K |
| 2026-07-08 | KRW 5.900,00 | -4,53 % | KRW 5.910,00 | KRW 6.390,00 | KRW 5.900,00 | 150,46K |
| 2026-07-07 | KRW 6.180,00 | -4,48 % | KRW 6.420,00 | KRW 6.580,00 | KRW 6.000,00 | 224,58K |
| 2026-07-06 | KRW 6.470,00 | -13,27 % | KRW 7.140,00 | KRW 7.220,00 | KRW 6.320,00 | 470,57K |
| 2026-07-03 | KRW 7.460,00 | +16,38 % | KRW 7.470,00 | KRW 7.550,00 | KRW 6.760,00 | 1,45M |
| 2026-07-02 | KRW 6.410,00 | -6,56 % | KRW 6.610,00 | KRW 6.860,00 | KRW 6.340,00 | 216,17K |
| 2026-07-01 | KRW 6.860,00 | +9,06 % | KRW 6.470,00 | KRW 7.000,00 | KRW 6.280,00 | 189,11K |
| 2026-06-30 | KRW 6.290,00 | -1,87 % | KRW 6.260,00 | KRW 6.500,00 | KRW 6.200,00 | 164,40K |
| 2026-06-29 | KRW 6.410,00 | +13,65 % | KRW 5.710,00 | KRW 6.450,00 | KRW 5.660,00 | 339,37K |
| 2026-06-26 | KRW 5.640,00 | -10,05 % | KRW 6.130,00 | KRW 6.210,00 | KRW 5.340,00 | 794,16K |
| 2026-06-25 | KRW 6.270,00 | -3,39 % | KRW 6.530,00 | KRW 6.680,00 | KRW 6.180,00 | 291,70K |
| 2026-06-24 | KRW 6.490,00 | -1,22 % | KRW 6.590,00 | KRW 6.790,00 | KRW 6.330,00 | 165,88K |
| 2026-06-23 | KRW 6.570,00 | -8,24 % | KRW 7.100,00 | KRW 7.300,00 | KRW 6.520,00 | 252,63K |
| 2026-06-22 | KRW 7.160,00 | -3,24 % | KRW 7.210,00 | KRW 7.390,00 | KRW 6.970,00 | 194,51K |
| 2026-06-19 | KRW 7.400,00 | -2,12 % | KRW 7.560,00 | KRW 7.830,00 | KRW 7.120,00 | 280,44K |
| 2026-06-18 | KRW 7.560,00 | -4,06 % | KRW 7.840,00 | KRW 7.880,00 | KRW 7.490,00 | 120,22K |
| 2026-06-17 | KRW 7.880,00 | -1,50 % | KRW 8.010,00 | KRW 8.170,00 | KRW 7.750,00 | 251,11K |
| 2026-06-16 | KRW 8.000,00 | +0,38 % | KRW 8.150,00 | KRW 8.260,00 | KRW 7.900,00 | 163,04K |
| 2026-06-15 | KRW 7.970,00 | +4,18 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.610,00 | 299,64K |
| 2026-06-12 | KRW 7.650,00 | +5,37 % | KRW 7.510,00 | KRW 7.820,00 | KRW 7.510,00 | 126,34K |
| 2026-06-11 | KRW 7.260,00 | -0,14 % | KRW 6.960,00 | KRW 7.270,00 | KRW 6.900,00 | 402,27K |
| 2026-06-10 | KRW 7.270,00 | -2,94 % | KRW 7.330,00 | KRW 7.490,00 | KRW 7.020,00 | 193 |
| 2026-06-09 | KRW 7.490,00 | +3,17 % | KRW 7.390,00 | KRW 7.580,00 | KRW 7.200,00 | 177,94K |
| 2026-06-08 | KRW 7.260,00 | -9,25 % | KRW 7.250,00 | KRW 7.820,00 | KRW 7.120,00 | 435,96K |
| 2026-06-05 | KRW 8.000,00 | -1,36 % | KRW 7.940,00 | KRW 8.370,00 | KRW 7.660,00 | 275,24K |
| 2026-06-04 | KRW 8.110,00 | -2,87 % | KRW 8.150,00 | KRW 8.560,00 | KRW 8.010,00 | 265,88K |
| 2026-06-02 | KRW 8.350,00 | -0,60 % | KRW 8.320,00 | KRW 8.420,00 | KRW 7.920,00 | 655,31K |
| 2026-06-01 | KRW 8.400,00 | -7,39 % | KRW 9.000,00 | KRW 9.050,00 | KRW 8.320,00 | 565,73K |
| 2026-05-29 | KRW 9.070,00 | -4,73 % | KRW 9.520,00 | KRW 9.530,00 | KRW 8.930,00 | 362,70K |
| 2026-05-28 | KRW 9.520,00 | -1,24 % | KRW 9.730,00 | KRW 9.770,00 | KRW 8.900,00 | 508,41K |
| 2026-05-27 | KRW 9.640,00 | -9,06 % | KRW 10.520,00 | KRW 10.570,00 | KRW 9.500,00 | 670,12K |
| 2026-05-26 | KRW 10.600,00 | +2,22 % | KRW 10.480,00 | KRW 10.890,00 | KRW 10.310,00 | 704,19K |
| 2026-05-22 | KRW 10.370,00 | +6,91 % | KRW 9.710,00 | KRW 10.710,00 | KRW 9.520,00 | 939,10K |
| 2026-05-21 | KRW 9.700,00 | +3,19 % | KRW 9.510,00 | KRW 9.940,00 | KRW 9.490,00 | 253,24K |