Fidelix Co., Ltd 032580
KRX · Güney Kore · Elektronik Teknoloji
KRW 7.420,00-210,00 (-%2,75)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.630,00 | -%3,66 | KRW 7.910,00 | KRW 8.300,00 | KRW 7.540,00 | 1,11M |
| 2026-09-30 | KRW 7.920,00 | +%3,26 | KRW 7.850,00 | KRW 8.290,00 | KRW 7.690,00 | 1,02M |
| 2026-09-29 | KRW 7.670,00 | +%9,42 | KRW 7.010,00 | KRW 7.830,00 | KRW 6.970,00 | 2,11M |
| 2026-09-28 | KRW 7.010,00 | -%0,14 | KRW 7.000,00 | KRW 7.300,00 | KRW 6.810,00 | 545,68K |
| 2026-09-23 | KRW 7.020,00 | +%10,55 | KRW 6.460,00 | KRW 7.020,00 | KRW 6.290,00 | 902,52K |
| 2026-09-22 | KRW 6.350,00 | -%3,05 | KRW 6.600,00 | KRW 7.140,00 | KRW 6.160,00 | 1,04M |
| 2026-09-21 | KRW 6.550,00 | +%13,32 | KRW 5.600,00 | KRW 6.650,00 | KRW 5.590,00 | 1,39M |
| 2026-09-18 | KRW 5.780,00 | +%10,94 | KRW 5.300,00 | KRW 5.990,00 | KRW 5.210,00 | 969,11K |
| 2026-09-17 | KRW 5.210,00 | +%5,89 | KRW 4.920,00 | KRW 5.240,00 | KRW 4.920,00 | 463,54K |
| 2026-09-16 | KRW 4.920,00 | -%0,20 | KRW 4.930,00 | KRW 4.995,00 | KRW 4.860,00 | 100,51K |
| 2026-09-15 | KRW 4.930,00 | +%1,34 | KRW 4.865,00 | KRW 5.030,00 | KRW 4.760,00 | 287,78K |
| 2026-09-14 | KRW 4.865,00 | -%4,23 | KRW 4.900,00 | KRW 5.040,00 | KRW 4.795,00 | 224,88K |
| 2026-09-11 | KRW 5.080,00 | -%0,59 | KRW 4.900,00 | KRW 5.160,00 | KRW 4.880,00 | 241,52K |
| 2026-09-10 | KRW 5.110,00 | +%0,20 | KRW 4.980,00 | KRW 5.190,00 | KRW 4.870,00 | 741,66K |
| 2026-09-09 | KRW 5.100,00 | +%5,92 | KRW 4.815,00 | KRW 5.150,00 | KRW 4.815,00 | 1,05M |
| 2026-09-08 | KRW 4.815,00 | -%1,73 | KRW 4.855,00 | KRW 5.030,00 | KRW 4.725,00 | 590,17K |
| 2026-09-07 | KRW 4.900,00 | +%5,26 | KRW 4.785,00 | KRW 5.090,00 | KRW 4.785,00 | 1,06M |
| 2026-09-04 | KRW 4.655,00 | +%3,44 | KRW 4.590,00 | KRW 4.845,00 | KRW 4.500,00 | 420,92K |
| 2026-09-03 | KRW 4.500,00 | -%2,07 | KRW 4.600,00 | KRW 4.760,00 | KRW 4.370,00 | 376,01K |
| 2026-09-02 | KRW 4.595,00 | -%2,44 | KRW 4.555,00 | KRW 4.695,00 | KRW 4.460,00 | 323,56K |
| 2026-09-01 | KRW 4.710,00 | -%2,38 | KRW 4.785,00 | KRW 5.050,00 | KRW 4.650,00 | 809,19K |
| 2026-08-31 | KRW 4.825,00 | +%2,66 | KRW 4.680,00 | KRW 4.870,00 | KRW 4.425,00 | 750,80K |
| 2026-08-28 | KRW 4.700,00 | +%7,80 | KRW 4.235,00 | KRW 4.765,00 | KRW 4.180,00 | 1,47M |
| 2026-08-27 | KRW 4.360,00 | +%6,34 | KRW 4.145,00 | KRW 4.700,00 | KRW 3.985,00 | 3,77M |
| 2026-08-26 | KRW 4.100,00 | +%3,54 | KRW 3.960,00 | KRW 4.120,00 | KRW 3.905,00 | 357,25K |
| 2026-08-25 | KRW 3.960,00 | +%6,45 | KRW 3.655,00 | KRW 3.970,00 | KRW 3.505,00 | 458,07K |
| 2026-08-24 | KRW 3.720,00 | -%5,10 | KRW 3.920,00 | KRW 4.000,00 | KRW 3.720,00 | 484,18K |
| 2026-08-21 | KRW 3.920,00 | -%8,41 | KRW 4.170,00 | KRW 4.175,00 | KRW 3.905,00 | 547,69K |
| 2026-08-20 | KRW 4.280,00 | +%6,47 | KRW 4.135,00 | KRW 4.350,00 | KRW 3.970,00 | 853,26K |
| 2026-08-19 | KRW 4.020,00 | -%1,83 | KRW 3.995,00 | KRW 4.060,00 | KRW 3.775,00 | 1,08M |
| 2026-08-18 | KRW 4.095,00 | +%1,11 | KRW 4.180,00 | KRW 4.360,00 | KRW 4.045,00 | 1,04M |
| 2026-08-14 | KRW 4.050,00 | -%10,69 | KRW 4.600,00 | KRW 4.615,00 | KRW 4.010,00 | 1,76M |
| 2026-08-13 | KRW 4.535,00 | -%10,38 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.480,00 | 2,08M |
| 2026-08-12 | KRW 5.060,00 | -%5,95 | KRW 6.190,00 | KRW 6.190,00 | KRW 4.940,00 | 4,21M |
| 2026-08-11 | KRW 5.380,00 | -%1,65 | KRW 5.500,00 | KRW 5.720,00 | KRW 5.110,00 | 1,13M |
| 2026-08-10 | KRW 5.470,00 | +%13,49 | KRW 4.955,00 | KRW 5.560,00 | KRW 4.885,00 | 1,58M |
| 2026-08-07 | KRW 4.820,00 | +%1,47 | KRW 4.815,00 | KRW 4.880,00 | KRW 4.605,00 | 607,09K |
| 2026-08-06 | KRW 4.750,00 | +%6,03 | KRW 4.480,00 | KRW 4.975,00 | KRW 4.285,00 | 1,26M |
| 2026-08-05 | KRW 4.480,00 | +%18,52 | KRW 4.080,00 | KRW 4.640,00 | KRW 3.835,00 | 1,66M |
| 2026-08-04 | KRW 3.780,00 | +%11,01 | KRW 3.950,00 | KRW 4.190,00 | KRW 3.360,00 | 1,84M |
| 2026-08-03 | KRW 3.405,00 | -%3,81 | KRW 3.475,00 | KRW 3.475,00 | KRW 3.220,00 | 766,90K |
| 2026-07-31 | KRW 3.540,00 | +%24,65 | KRW 3.360,00 | KRW 3.660,00 | KRW 3.170,00 | 1,16M |
| 2026-07-30 | KRW 2.840,00 | -%7,49 | KRW 3.005,00 | KRW 3.120,00 | KRW 2.780,00 | 716,98K |
| 2026-07-29 | KRW 3.070,00 | -%12,91 | KRW 3.530,00 | KRW 3.670,00 | KRW 2.865,00 | 1,88M |
| 2026-07-28 | KRW 3.525,00 | -%15,47 | KRW 3.805,00 | KRW 3.920,00 | KRW 3.410,00 | 1,07M |
| 2026-07-27 | KRW 4.170,00 | -%0,71 | KRW 4.270,00 | KRW 4.350,00 | KRW 4.015,00 | 465,67K |
| 2026-07-24 | KRW 4.200,00 | -%12,86 | KRW 4.820,00 | KRW 4.840,00 | KRW 4.095,00 | 1,04M |
| 2026-07-23 | KRW 4.820,00 | +%11,19 | KRW 4.410,00 | KRW 4.875,00 | KRW 4.410,00 | 830,73K |
| 2026-07-22 | KRW 4.335,00 | -%5,14 | KRW 4.880,00 | KRW 4.880,00 | KRW 4.275,00 | 771,67K |
| 2026-07-21 | KRW 4.570,00 | +%2,58 | KRW 4.350,00 | KRW 4.625,00 | KRW 4.250,00 | 451,83K |
| 2026-07-20 | KRW 4.455,00 | -%6,01 | KRW 4.515,00 | KRW 4.715,00 | KRW 4.270,00 | 790,01K |
| 2026-07-16 | KRW 4.740,00 | -%12,06 | KRW 5.120,00 | KRW 5.120,00 | KRW 4.735,00 | 754,54K |
| 2026-07-15 | KRW 5.390,00 | +%12,06 | KRW 5.100,00 | KRW 5.680,00 | KRW 5.030,00 | 1,05M |
| 2026-07-14 | KRW 4.810,00 | -%3,80 | KRW 5.000,00 | KRW 5.150,00 | KRW 4.460,00 | 754,12K |
| 2026-07-13 | KRW 5.000,00 | -%7,58 | KRW 5.540,00 | KRW 6.050,00 | KRW 4.950,00 | 1,19M |
| 2026-07-10 | KRW 5.410,00 | +%10,63 | KRW 5.240,00 | KRW 5.480,00 | KRW 4.760,00 | 1,12M |
| 2026-07-09 | KRW 4.890,00 | +%5,50 | KRW 4.870,00 | KRW 5.350,00 | KRW 4.750,00 | 958,00K |
| 2026-07-08 | KRW 4.635,00 | -%5,21 | KRW 4.715,00 | KRW 5.080,00 | KRW 4.510,00 | 1,09M |
| 2026-07-07 | KRW 4.890,00 | -%12,52 | KRW 5.350,00 | KRW 5.660,00 | KRW 4.830,00 | 1,06M |
| 2026-07-06 | KRW 5.590,00 | +%10,69 | KRW 5.010,00 | KRW 6.200,00 | KRW 4.870,00 | 1,71M |
| 2026-07-03 | KRW 5.050,00 | +%5,43 | KRW 4.795,00 | KRW 5.200,00 | KRW 4.535,00 | 843,29K |
| 2026-07-02 | KRW 4.790,00 | -%15,96 | KRW 5.210,00 | KRW 5.390,00 | KRW 4.750,00 | 1,26M |
| 2026-07-01 | KRW 5.700,00 | +%15,38 | KRW 5.100,00 | KRW 6.120,00 | KRW 4.995,00 | 3,85M |
| 2026-06-30 | KRW 4.940,00 | +%10,76 | KRW 4.335,00 | KRW 4.940,00 | KRW 4.315,00 | 1,02M |
| 2026-06-29 | KRW 4.460,00 | -%0,45 | KRW 4.080,00 | KRW 4.635,00 | KRW 4.080,00 | 694,94K |
| 2026-06-26 | KRW 4.480,00 | -%10,93 | KRW 5.090,00 | KRW 5.100,00 | KRW 4.250,00 | 1,78M |
| 2026-06-25 | KRW 5.030,00 | -%11,29 | KRW 5.900,00 | KRW 6.050,00 | KRW 4.915,00 | 1,70M |
| 2026-06-24 | KRW 5.670,00 | -%8,25 | KRW 6.610,00 | KRW 6.610,00 | KRW 5.020,00 | 2,80M |
| 2026-06-23 | KRW 6.180,00 | -%4,78 | KRW 6.570,00 | KRW 7.060,00 | KRW 5.870,00 | 1,43M |
| 2026-06-22 | KRW 6.490,00 | +%10,19 | KRW 5.600,00 | KRW 6.740,00 | KRW 5.600,00 | 1,81M |
| 2026-06-19 | KRW 5.890,00 | -%1,83 | KRW 6.120,00 | KRW 6.480,00 | KRW 5.310,00 | 1,25M |
| 2026-06-18 | KRW 6.000,00 | +%12,36 | KRW 5.570,00 | KRW 6.190,00 | KRW 5.180,00 | 1,31M |
| 2026-06-17 | KRW 5.340,00 | +%6,59 | KRW 4.900,00 | KRW 5.760,00 | KRW 4.810,00 | 1,01M |
| 2026-06-16 | KRW 5.010,00 | -%8,58 | KRW 5.590,00 | KRW 5.590,00 | KRW 4.955,00 | 770,64K |
| 2026-06-15 | KRW 5.480,00 | -%2,84 | KRW 5.660,00 | KRW 5.800,00 | KRW 5.370,00 | 706,82K |
| 2026-06-12 | KRW 5.640,00 | +%4,83 | KRW 5.710,00 | KRW 6.110,00 | KRW 5.490,00 | 1,16M |
| 2026-06-11 | KRW 5.380,00 | +%5,91 | KRW 4.990,00 | KRW 5.410,00 | KRW 4.900,00 | 808,53K |
| 2026-06-10 | KRW 5.080,00 | -%5,58 | KRW 5.310,00 | KRW 5.450,00 | KRW 5.010,00 | 415 |
| 2026-06-09 | KRW 5.380,00 | +%4,47 | KRW 5.300,00 | KRW 5.820,00 | KRW 5.150,00 | 1,07M |
| 2026-06-08 | KRW 5.150,00 | -%5,33 | KRW 4.520,00 | KRW 5.850,00 | KRW 4.500,00 | 1,17M |
| 2026-06-05 | KRW 5.440,00 | -%13,24 | KRW 5.980,00 | KRW 6.000,00 | KRW 5.440,00 | 905,63K |
| 2026-06-04 | KRW 6.270,00 | +%11,57 | KRW 5.620,00 | KRW 6.760,00 | KRW 5.410,00 | 2,36M |
| 2026-06-02 | KRW 5.620,00 | -%2,43 | KRW 5.760,00 | KRW 5.920,00 | KRW 4.840,00 | 2,80M |
| 2026-06-01 | KRW 5.760,00 | -%2,21 | KRW 5.710,00 | KRW 6.170,00 | KRW 5.140,00 | 2,74M |
| 2026-05-29 | KRW 5.890,00 | -%13,51 | KRW 6.740,00 | KRW 7.130,00 | KRW 5.870,00 | 3,51M |
| 2026-05-28 | KRW 6.810,00 | +%8,44 | KRW 6.310,00 | KRW 7.260,00 | KRW 5.320,00 | 10,42M |
| 2026-05-27 | KRW 6.280,00 | -%25,77 | KRW 9.750,00 | KRW 9.790,00 | KRW 6.260,00 | 14,12M |
| 2026-05-26 | KRW 8.460,00 | %0,00 | KRW 8.460,00 | KRW 8.460,00 | KRW 8.460,00 | 0 |
| 2026-05-22 | KRW 8.460,00 | +%29,95 | KRW 7.030,00 | KRW 8.460,00 | KRW 6.420,00 | 6,90M |
| 2026-05-21 | KRW 6.510,00 | +%29,94 | KRW 5.340,00 | KRW 6.510,00 | KRW 4.410,00 | 7,65M |