RF Systems Co., Ltd. 474610
KRX · Südkorea · Elektronische Technologie
KRW 8.710,00+430,00 (+5,19 %)
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 8.690,00 | +4,95 % | KRW 8.310,00 | KRW 8.810,00 | KRW 8.190,00 | 156,03K |
| 2026-10-01 | KRW 8.280,00 | +4,81 % | KRW 7.930,00 | KRW 8.290,00 | KRW 7.770,00 | 100,56K |
| 2026-09-30 | KRW 7.900,00 | -1,13 % | KRW 8.010,00 | KRW 8.200,00 | KRW 7.830,00 | 35,53K |
| 2026-09-29 | KRW 7.990,00 | +0,38 % | KRW 7.890,00 | KRW 7.990,00 | KRW 7.610,00 | 67,10K |
| 2026-09-28 | KRW 7.960,00 | +2,05 % | KRW 7.800,00 | KRW 8.130,00 | KRW 7.710,00 | 82,59K |
| 2026-09-23 | KRW 7.800,00 | +1,56 % | KRW 7.710,00 | KRW 8.130,00 | KRW 7.620,00 | 91,79K |
| 2026-09-22 | KRW 7.680,00 | -1,29 % | KRW 7.780,00 | KRW 7.880,00 | KRW 7.580,00 | 113,53K |
| 2026-09-21 | KRW 7.780,00 | -1,89 % | KRW 8.000,00 | KRW 8.210,00 | KRW 7.630,00 | 148,37K |
| 2026-09-18 | KRW 7.930,00 | +9,99 % | KRW 7.370,00 | KRW 8.020,00 | KRW 7.220,00 | 284,05K |
| 2026-09-17 | KRW 7.210,00 | +2,41 % | KRW 6.980,00 | KRW 7.380,00 | KRW 6.980,00 | 108,84K |
| 2026-09-16 | KRW 7.040,00 | +1,88 % | KRW 6.860,00 | KRW 7.190,00 | KRW 6.860,00 | 35,61K |
| 2026-09-15 | KRW 6.910,00 | -0,86 % | KRW 6.970,00 | KRW 7.070,00 | KRW 6.790,00 | 29,89K |
| 2026-09-14 | KRW 6.970,00 | -0,14 % | KRW 6.980,00 | KRW 7.070,00 | KRW 6.700,00 | 47,77K |
| 2026-09-11 | KRW 6.980,00 | -0,29 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.630,00 | 31,71K |
| 2026-09-10 | KRW 7.000,00 | +1,16 % | KRW 6.880,00 | KRW 7.040,00 | KRW 6.800,00 | 25,41K |
| 2026-09-09 | KRW 6.920,00 | +1,76 % | KRW 7.030,00 | KRW 7.330,00 | KRW 6.780,00 | 87,02K |
| 2026-09-08 | KRW 6.800,00 | -1,59 % | KRW 6.910,00 | KRW 7.090,00 | KRW 6.740,00 | 58,96K |
| 2026-09-07 | KRW 6.910,00 | +3,60 % | KRW 6.800,00 | KRW 7.110,00 | KRW 6.520,00 | 112,88K |
| 2026-09-04 | KRW 6.670,00 | -3,75 % | KRW 7.030,00 | KRW 7.120,00 | KRW 6.610,00 | 115,45K |
| 2026-09-03 | KRW 6.930,00 | -1,56 % | KRW 7.040,00 | KRW 7.240,00 | KRW 6.690,00 | 47,95K |
| 2026-09-02 | KRW 7.040,00 | -0,85 % | KRW 7.020,00 | KRW 7.100,00 | KRW 6.870,00 | 29,90K |
| 2026-09-01 | KRW 7.100,00 | -4,83 % | KRW 7.390,00 | KRW 7.500,00 | KRW 6.940,00 | 60,46K |
| 2026-08-31 | KRW 7.460,00 | +1,22 % | KRW 7.360,00 | KRW 7.530,00 | KRW 7.050,00 | 45,60K |
| 2026-08-28 | KRW 7.370,00 | +1,80 % | KRW 7.240,00 | KRW 7.400,00 | KRW 7.000,00 | 52,56K |
| 2026-08-27 | KRW 7.240,00 | +0,70 % | KRW 7.190,00 | KRW 7.280,00 | KRW 7.070,00 | 38,81K |
| 2026-08-26 | KRW 7.190,00 | +0,56 % | KRW 7.150,00 | KRW 7.280,00 | KRW 6.910,00 | 78,85K |
| 2026-08-25 | KRW 7.150,00 | +6,08 % | KRW 6.520,00 | KRW 7.150,00 | KRW 6.420,00 | 57,47K |
| 2026-08-24 | KRW 6.740,00 | 0,00 % | KRW 6.740,00 | KRW 6.910,00 | KRW 6.570,00 | 40,37K |
| 2026-08-21 | KRW 6.740,00 | -6,91 % | KRW 7.060,00 | KRW 7.100,00 | KRW 6.590,00 | 117,57K |
| 2026-08-20 | KRW 7.240,00 | -0,96 % | KRW 7.510,00 | KRW 7.625,00 | KRW 7.210,00 | 52,77K |
| 2026-08-19 | KRW 7.310,00 | -3,05 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.150,00 | 99,72K |
| 2026-08-18 | KRW 7.540,00 | -2,96 % | KRW 7.770,00 | KRW 8.050,00 | KRW 7.380,00 | 72,81K |
| 2026-08-14 | KRW 7.770,00 | -3,00 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.600,00 | 103,42K |
| 2026-08-13 | KRW 8.010,00 | -0,25 % | KRW 8.350,00 | KRW 8.380,00 | KRW 7.930,00 | 116,90K |
| 2026-08-12 | KRW 8.030,00 | +0,63 % | KRW 8.010,00 | KRW 8.170,00 | KRW 7.660,00 | 94,50K |
| 2026-08-11 | KRW 7.980,00 | +2,84 % | KRW 7.670,00 | KRW 8.110,00 | KRW 7.170,00 | 156,81K |
| 2026-08-10 | KRW 7.760,00 | +9,14 % | KRW 7.220,00 | KRW 7.940,00 | KRW 7.130,00 | 146,59K |
| 2026-08-07 | KRW 7.110,00 | 0,00 % | KRW 7.100,00 | KRW 7.410,00 | KRW 7.030,00 | 100,32K |
| 2026-08-06 | KRW 7.110,00 | -0,42 % | KRW 7.140,00 | KRW 7.330,00 | KRW 6.750,00 | 104,57K |
| 2026-08-05 | KRW 7.140,00 | +7,69 % | KRW 7.080,00 | KRW 7.400,00 | KRW 6.900,00 | 176,85K |
| 2026-08-04 | KRW 6.630,00 | +9,05 % | KRW 6.080,00 | KRW 6.770,00 | KRW 6.080,00 | 120,53K |
| 2026-08-03 | KRW 6.080,00 | +5,01 % | KRW 5.840,00 | KRW 6.230,00 | KRW 5.600,00 | 107,13K |
| 2026-07-31 | KRW 5.790,00 | +15,92 % | KRW 5.120,00 | KRW 5.830,00 | KRW 5.120,00 | 136,99K |
| 2026-07-30 | KRW 4.995,00 | +0,50 % | KRW 4.990,00 | KRW 5.260,00 | KRW 4.900,00 | 110,01K |
| 2026-07-29 | KRW 4.970,00 | -10,77 % | KRW 5.570,00 | KRW 5.740,00 | KRW 4.765,00 | 173,79K |
| 2026-07-28 | KRW 5.570,00 | -7,78 % | KRW 6.060,00 | KRW 6.060,00 | KRW 5.390,00 | 91,38K |
| 2026-07-27 | KRW 6.040,00 | -2,89 % | KRW 6.360,00 | KRW 6.600,00 | KRW 5.850,00 | 86,61K |
| 2026-07-24 | KRW 6.220,00 | -1,58 % | KRW 6.400,00 | KRW 6.750,00 | KRW 6.140,00 | 204,89K |
| 2026-07-23 | KRW 6.320,00 | +11,86 % | KRW 5.620,00 | KRW 6.320,00 | KRW 5.620,00 | 154,39K |
| 2026-07-22 | KRW 5.650,00 | +1,44 % | KRW 5.590,00 | KRW 5.950,00 | KRW 5.590,00 | 82,04K |
| 2026-07-21 | KRW 5.570,00 | -2,45 % | KRW 5.660,00 | KRW 5.740,00 | KRW 5.410,00 | 89,12K |
| 2026-07-20 | KRW 5.710,00 | -3,22 % | KRW 5.890,00 | KRW 6.100,00 | KRW 5.610,00 | 77,12K |
| 2026-07-16 | KRW 5.900,00 | -3,44 % | KRW 6.110,00 | KRW 6.110,00 | KRW 5.800,00 | 83,00K |
| 2026-07-15 | KRW 6.110,00 | +7,01 % | KRW 5.740,00 | KRW 6.190,00 | KRW 5.740,00 | 111,10K |
| 2026-07-14 | KRW 5.710,00 | -4,52 % | KRW 5.850,00 | KRW 5.970,00 | KRW 5.380,00 | 166,47K |
| 2026-07-13 | KRW 5.980,00 | -8,70 % | KRW 6.880,00 | KRW 6.880,00 | KRW 5.890,00 | 113,31K |
| 2026-07-10 | KRW 6.550,00 | +8,99 % | KRW 6.010,00 | KRW 6.610,00 | KRW 6.010,00 | 110,98K |
| 2026-07-09 | KRW 6.010,00 | +0,33 % | KRW 5.890,00 | KRW 6.340,00 | KRW 5.820,00 | 125,89K |
| 2026-07-08 | KRW 5.990,00 | -9,24 % | KRW 6.850,00 | KRW 6.850,00 | KRW 5.890,00 | 150,59K |
| 2026-07-07 | KRW 6.600,00 | -5,17 % | KRW 6.760,00 | KRW 7.020,00 | KRW 6.300,00 | 106,39K |
| 2026-07-06 | KRW 6.960,00 | -1,00 % | KRW 6.970,00 | KRW 7.270,00 | KRW 6.710,00 | 46,35K |
| 2026-07-03 | KRW 7.030,00 | +1,59 % | KRW 6.920,00 | KRW 7.250,00 | KRW 6.390,00 | 78,27K |
| 2026-07-02 | KRW 6.920,00 | -9,31 % | KRW 7.560,00 | KRW 7.690,00 | KRW 6.800,00 | 89,34K |
| 2026-07-01 | KRW 7.630,00 | +7,01 % | KRW 7.060,00 | KRW 7.750,00 | KRW 6.960,00 | 142,62K |
| 2026-06-30 | KRW 7.130,00 | -0,56 % | KRW 7.210,00 | KRW 7.270,00 | KRW 6.850,00 | 59,91K |
| 2026-06-29 | KRW 7.170,00 | +10,65 % | KRW 6.170,00 | KRW 7.330,00 | KRW 6.170,00 | 166,10K |
| 2026-06-26 | KRW 6.480,00 | -6,49 % | KRW 6.930,00 | KRW 6.940,00 | KRW 6.290,00 | 273,43K |
| 2026-06-25 | KRW 6.930,00 | -5,07 % | KRW 7.190,00 | KRW 7.610,00 | KRW 6.850,00 | 157,50K |
| 2026-06-24 | KRW 7.300,00 | +3,69 % | KRW 6.870,00 | KRW 7.420,00 | KRW 6.870,00 | 199,19K |
| 2026-06-23 | KRW 7.040,00 | -8,57 % | KRW 7.600,00 | KRW 7.760,00 | KRW 7.040,00 | 323,18K |
| 2026-06-22 | KRW 7.700,00 | -4,23 % | KRW 7.940,00 | KRW 8.250,00 | KRW 7.550,00 | 259,98K |
| 2026-06-19 | KRW 8.040,00 | -10,77 % | KRW 9.130,00 | KRW 9.130,00 | KRW 7.840,00 | 501,46K |
| 2026-06-18 | KRW 9.010,00 | -7,11 % | KRW 9.700,00 | KRW 9.700,00 | KRW 8.740,00 | 504,61K |
| 2026-06-17 | KRW 9.700,00 | +0,62 % | KRW 9.650,00 | KRW 11.130,00 | KRW 9.060,00 | 2,30M |
| 2026-06-16 | KRW 9.640,00 | +15,59 % | KRW 8.500,00 | KRW 10.500,00 | KRW 8.500,00 | 1,78M |
| 2026-06-15 | KRW 8.340,00 | +2,33 % | KRW 8.240,00 | KRW 8.790,00 | KRW 8.010,00 | 190,77K |
| 2026-06-12 | KRW 8.150,00 | -0,37 % | KRW 8.250,00 | KRW 8.640,00 | KRW 8.060,00 | 211,10K |
| 2026-06-11 | KRW 8.180,00 | -3,65 % | KRW 8.510,00 | KRW 8.520,00 | KRW 7.790,00 | 302,45K |
| 2026-06-10 | KRW 8.490,00 | -1,62 % | KRW 8.590,00 | KRW 9.190,00 | KRW 7.980,00 | 32 |
| 2026-06-09 | KRW 8.630,00 | +0,47 % | KRW 8.590,00 | KRW 9.190,00 | KRW 8.440,00 | 171,53K |
| 2026-06-08 | KRW 8.590,00 | -9,96 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.200,00 | 247,67K |
| 2026-06-05 | KRW 9.540,00 | -6,65 % | KRW 10.070,00 | KRW 10.490,00 | KRW 9.350,00 | 100,03K |
| 2026-06-04 | KRW 10.220,00 | +8,03 % | KRW 9.550,00 | KRW 10.960,00 | KRW 9.550,00 | 230,24K |
| 2026-06-02 | KRW 9.460,00 | -5,12 % | KRW 9.750,00 | KRW 9.870,00 | KRW 8.900,00 | 243,19K |
| 2026-06-01 | KRW 9.970,00 | -5,32 % | KRW 10.200,00 | KRW 10.750,00 | KRW 9.690,00 | 365,91K |
| 2026-05-29 | KRW 10.530,00 | -16,89 % | KRW 12.680,00 | KRW 12.750,00 | KRW 10.400,00 | 545,38K |
| 2026-05-28 | KRW 12.670,00 | -2,69 % | KRW 13.020,00 | KRW 13.310,00 | KRW 12.150,00 | 264,37K |
| 2026-05-27 | KRW 13.020,00 | -10,33 % | KRW 14.520,00 | KRW 14.520,00 | KRW 12.870,00 | 442,25K |
| 2026-05-26 | KRW 14.520,00 | +6,69 % | KRW 13.650,00 | KRW 14.900,00 | KRW 12.950,00 | 624,05K |
| 2026-05-22 | KRW 13.610,00 | +8,10 % | KRW 12.590,00 | KRW 13.780,00 | KRW 12.590,00 | 399,27K |