FINO INC. 033790
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 9.010,00+140,00 (+%1,58)
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 9.010,00 | +%1,58 | KRW 8.770,00 | KRW 9.230,00 | KRW 8.660,00 | 1,59M |
| 2026-09-30 | KRW 8.870,00 | +%8,04 | KRW 8.370,00 | KRW 9.000,00 | KRW 8.160,00 | 2,47M |
| 2026-09-29 | KRW 8.210,00 | -%1,91 | KRW 8.370,00 | KRW 8.370,00 | KRW 7.930,00 | 1,26M |
| 2026-09-28 | KRW 8.370,00 | +%10,13 | KRW 7.610,00 | KRW 8.590,00 | KRW 7.510,00 | 2,88M |
| 2026-09-23 | KRW 7.600,00 | +%1,60 | KRW 7.550,00 | KRW 7.760,00 | KRW 7.270,00 | 938,31K |
| 2026-09-22 | KRW 7.480,00 | -%3,48 | KRW 7.890,00 | KRW 7.890,00 | KRW 7.460,00 | 1,01M |
| 2026-09-21 | KRW 7.750,00 | -%3,13 | KRW 8.090,00 | KRW 8.140,00 | KRW 7.715,00 | 1,10M |
| 2026-09-18 | KRW 8.000,00 | +%7,67 | KRW 7.590,00 | KRW 8.270,00 | KRW 7.500,00 | 2,06M |
| 2026-09-17 | KRW 7.430,00 | -%4,38 | KRW 7.800,00 | KRW 7.810,00 | KRW 7.410,00 | 984,55K |
| 2026-09-16 | KRW 7.770,00 | +%2,64 | KRW 7.570,00 | KRW 8.070,00 | KRW 7.380,00 | 1,33M |
| 2026-09-15 | KRW 7.570,00 | +%2,02 | KRW 7.420,00 | KRW 7.740,00 | KRW 7.260,00 | 1,17M |
| 2026-09-14 | KRW 7.420,00 | -%2,37 | KRW 7.430,00 | KRW 7.670,00 | KRW 7.330,00 | 1,06M |
| 2026-09-11 | KRW 7.600,00 | -%2,56 | KRW 7.500,00 | KRW 7.760,00 | KRW 7.310,00 | 1,19M |
| 2026-09-10 | KRW 7.800,00 | -%6,59 | KRW 8.040,00 | KRW 8.210,00 | KRW 7.480,00 | 3,39M |
| 2026-09-09 | KRW 8.350,00 | +%6,10 | KRW 7.950,00 | KRW 8.350,00 | KRW 7.480,00 | 5,46M |
| 2026-09-08 | KRW 7.870,00 | -%16,81 | KRW 9.700,00 | KRW 9.760,00 | KRW 7.870,00 | 4,99M |
| 2026-09-07 | KRW 9.460,00 | -%7,25 | KRW 10.350,00 | KRW 10.380,00 | KRW 9.170,00 | 3,57M |
| 2026-09-04 | KRW 10.200,00 | +%15,52 | KRW 8.940,00 | KRW 10.470,00 | KRW 8.740,00 | 5,92M |
| 2026-09-03 | KRW 8.830,00 | +%12,48 | KRW 8.150,00 | KRW 8.930,00 | KRW 8.030,00 | 4,71M |
| 2026-09-02 | KRW 7.850,00 | -%5,19 | KRW 8.140,00 | KRW 8.680,00 | KRW 7.710,00 | 2,88M |
| 2026-09-01 | KRW 8.280,00 | +%5,48 | KRW 7.980,00 | KRW 8.770,00 | KRW 7.730,00 | 5,96M |
| 2026-08-31 | KRW 7.850,00 | +%16,30 | KRW 6.820,00 | KRW 7.900,00 | KRW 6.430,00 | 4,23M |
| 2026-08-28 | KRW 6.750,00 | +%1,50 | KRW 6.650,00 | KRW 7.080,00 | KRW 6.490,00 | 1,62M |
| 2026-08-27 | KRW 6.650,00 | +%9,92 | KRW 6.100,00 | KRW 6.650,00 | KRW 6.020,00 | 2,20M |
| 2026-08-26 | KRW 6.050,00 | -%0,66 | KRW 6.050,00 | KRW 6.090,00 | KRW 5.850,00 | 514,22K |
| 2026-08-25 | KRW 6.090,00 | +%1,33 | KRW 5.960,00 | KRW 6.130,00 | KRW 5.720,00 | 579,55K |
| 2026-08-24 | KRW 6.010,00 | +%7,51 | KRW 5.670,00 | KRW 6.210,00 | KRW 5.620,00 | 819,97K |
| 2026-08-21 | KRW 5.590,00 | -%7,60 | KRW 5.970,00 | KRW 5.980,00 | KRW 5.500,00 | 814,34K |
| 2026-08-20 | KRW 6.050,00 | -%2,73 | KRW 6.290,00 | KRW 6.500,00 | KRW 6.020,00 | 546,13K |
| 2026-08-19 | KRW 6.220,00 | +%1,80 | KRW 5.900,00 | KRW 6.470,00 | KRW 5.800,00 | 494,18K |
| 2026-08-18 | KRW 6.110,00 | -%4,98 | KRW 6.450,00 | KRW 6.740,00 | KRW 6.060,00 | 753,87K |
| 2026-08-14 | KRW 6.430,00 | +%0,94 | KRW 6.380,00 | KRW 6.690,00 | KRW 6.200,00 | 914,17K |
| 2026-08-13 | KRW 6.370,00 | -%0,16 | KRW 6.440,00 | KRW 6.590,00 | KRW 6.120,00 | 533,38K |
| 2026-08-12 | KRW 6.380,00 | -%6,18 | KRW 6.800,00 | KRW 6.880,00 | KRW 6.270,00 | 970,24K |
| 2026-08-11 | KRW 6.800,00 | +%0,74 | KRW 6.750,00 | KRW 7.120,00 | KRW 6.560,00 | 1,20M |
| 2026-08-10 | KRW 6.750,00 | +%20,54 | KRW 5.590,00 | KRW 6.880,00 | KRW 5.450,00 | 1,93M |
| 2026-08-07 | KRW 5.600,00 | +%2,56 | KRW 6.430,00 | KRW 6.890,00 | KRW 5.310,00 | 1,73M |
| 2026-08-06 | KRW 5.460,00 | -%1,44 | KRW 5.520,00 | KRW 5.600,00 | KRW 5.230,00 | 251,14K |
| 2026-08-05 | KRW 5.540,00 | +%1,09 | KRW 5.650,00 | KRW 5.680,00 | KRW 5.460,00 | 389,30K |
| 2026-08-04 | KRW 5.480,00 | +%5,18 | KRW 5.340,00 | KRW 5.500,00 | KRW 5.240,00 | 275,93K |
| 2026-08-03 | KRW 5.210,00 | %0,00 | KRW 5.060,00 | KRW 5.350,00 | KRW 5.010,00 | 293,29K |
| 2026-07-31 | KRW 5.210,00 | +%13,26 | KRW 4.900,00 | KRW 5.240,00 | KRW 4.850,00 | 376,95K |
| 2026-07-30 | KRW 4.600,00 | -%0,54 | KRW 4.265,00 | KRW 4.900,00 | KRW 4.265,00 | 381,89K |
| 2026-07-29 | KRW 4.625,00 | -%10,89 | KRW 5.210,00 | KRW 5.440,00 | KRW 4.505,00 | 738,21K |
| 2026-07-28 | KRW 5.190,00 | -%7,49 | KRW 5.330,00 | KRW 5.540,00 | KRW 5.040,00 | 539,62K |
| 2026-07-27 | KRW 5.610,00 | -%1,23 | KRW 5.690,00 | KRW 5.900,00 | KRW 5.540,00 | 241,55K |
| 2026-07-24 | KRW 5.680,00 | -%4,22 | KRW 5.930,00 | KRW 6.030,00 | KRW 5.510,00 | 244,00K |
| 2026-07-23 | KRW 5.930,00 | +%10,22 | KRW 5.390,00 | KRW 5.930,00 | KRW 5.110,00 | 249,45K |
| 2026-07-22 | KRW 5.380,00 | +%1,70 | KRW 5.400,00 | KRW 5.770,00 | KRW 5.290,00 | 330,46K |
| 2026-07-21 | KRW 5.290,00 | -%1,67 | KRW 5.380,00 | KRW 5.410,00 | KRW 5.100,00 | 289,80K |
| 2026-07-20 | KRW 5.380,00 | -%6,92 | KRW 5.510,00 | KRW 5.780,00 | KRW 5.350,00 | 321,43K |
| 2026-07-16 | KRW 5.780,00 | -%4,78 | KRW 5.970,00 | KRW 6.110,00 | KRW 5.640,00 | 330,70K |
| 2026-07-15 | KRW 6.070,00 | +%5,20 | KRW 5.840,00 | KRW 6.320,00 | KRW 5.830,00 | 387,88K |
| 2026-07-14 | KRW 5.770,00 | -%0,69 | KRW 5.920,00 | KRW 6.090,00 | KRW 5.550,00 | 432,91K |
| 2026-07-13 | KRW 5.810,00 | -%3,97 | KRW 6.110,00 | KRW 7.090,00 | KRW 5.810,00 | 1,15M |
| 2026-07-10 | KRW 6.050,00 | +%10,40 | KRW 5.590,00 | KRW 6.430,00 | KRW 5.530,00 | 456,15K |
| 2026-07-09 | KRW 5.480,00 | +%1,11 | KRW 5.340,00 | KRW 5.700,00 | KRW 5.340,00 | 361,97K |
| 2026-07-08 | KRW 5.420,00 | -%7,35 | KRW 5.610,00 | KRW 5.750,00 | KRW 5.360,00 | 435,56K |
| 2026-07-07 | KRW 5.850,00 | -%4,72 | KRW 6.090,00 | KRW 6.250,00 | KRW 5.610,00 | 362,15K |
| 2026-07-06 | KRW 6.140,00 | -%4,06 | KRW 6.280,00 | KRW 6.370,00 | KRW 5.830,00 | 529,12K |
| 2026-07-03 | KRW 6.400,00 | -%9,60 | KRW 7.090,00 | KRW 7.090,00 | KRW 5.810,00 | 1,04M |
| 2026-07-02 | KRW 7.080,00 | -%3,15 | KRW 7.250,00 | KRW 7.340,00 | KRW 6.840,00 | 684,19K |
| 2026-07-01 | KRW 7.310,00 | +%1,39 | KRW 7.210,00 | KRW 7.870,00 | KRW 7.160,00 | 888,30K |
| 2026-06-30 | KRW 7.210,00 | +%0,14 | KRW 7.150,00 | KRW 7.540,00 | KRW 6.780,00 | 661,39K |
| 2026-06-29 | KRW 7.200,00 | +%13,21 | KRW 6.420,00 | KRW 7.390,00 | KRW 6.250,00 | 904,43K |
| 2026-06-26 | KRW 6.360,00 | -%7,15 | KRW 6.660,00 | KRW 6.800,00 | KRW 6.240,00 | 652,35K |
| 2026-06-25 | KRW 6.850,00 | -%3,39 | KRW 7.100,00 | KRW 7.270,00 | KRW 6.780,00 | 539,31K |
| 2026-06-24 | KRW 7.090,00 | -%2,61 | KRW 7.280,00 | KRW 7.500,00 | KRW 6.900,00 | 795,41K |
| 2026-06-23 | KRW 7.280,00 | -%12,71 | KRW 8.250,00 | KRW 8.800,00 | KRW 7.280,00 | 1,14M |
| 2026-06-22 | KRW 8.340,00 | -%3,14 | KRW 8.450,00 | KRW 8.880,00 | KRW 8.020,00 | 773,92K |
| 2026-06-19 | KRW 8.610,00 | -%4,86 | KRW 8.980,00 | KRW 9.210,00 | KRW 8.310,00 | 947,89K |
| 2026-06-18 | KRW 9.050,00 | +%1,91 | KRW 8.870,00 | KRW 9.140,00 | KRW 8.340,00 | 654,57K |
| 2026-06-17 | KRW 8.880,00 | +%0,45 | KRW 9.010,00 | KRW 9.100,00 | KRW 8.600,00 | 437,53K |
| 2026-06-16 | KRW 8.840,00 | -%5,66 | KRW 9.410,00 | KRW 9.440,00 | KRW 8.760,00 | 762,30K |
| 2026-06-15 | KRW 9.370,00 | +%1,74 | KRW 9.300,00 | KRW 9.730,00 | KRW 9.050,00 | 603,28K |
| 2026-06-12 | KRW 9.210,00 | -%3,76 | KRW 9.900,00 | KRW 10.230,00 | KRW 9.120,00 | 1,59M |
| 2026-06-11 | KRW 9.570,00 | +%4,48 | KRW 9.290,00 | KRW 9.750,00 | KRW 8.530,00 | 1,87M |
| 2026-06-10 | KRW 9.160,00 | -%1,40 | KRW 9.270,00 | KRW 9.280,00 | KRW 8.730,00 | 122 |
| 2026-06-09 | KRW 9.290,00 | +%3,45 | KRW 9.100,00 | KRW 9.630,00 | KRW 8.850,00 | 1,10M |
| 2026-06-08 | KRW 8.980,00 | -%15,60 | KRW 9.310,00 | KRW 9.990,00 | KRW 8.750,00 | 1,96M |
| 2026-06-05 | KRW 10.640,00 | -%5,76 | KRW 11.160,00 | KRW 11.580,00 | KRW 10.610,00 | 1,93M |
| 2026-06-04 | KRW 11.290,00 | +%4,83 | KRW 10.770,00 | KRW 11.630,00 | KRW 10.540,00 | 1,35M |
| 2026-06-02 | KRW 10.770,00 | +%6,32 | KRW 9.990,00 | KRW 10.950,00 | KRW 9.510,00 | 2,82M |
| 2026-06-01 | KRW 10.130,00 | -%3,52 | KRW 10.480,00 | KRW 10.610,00 | KRW 9.800,00 | 1,89M |
| 2026-05-29 | KRW 10.500,00 | -%3,58 | KRW 11.200,00 | KRW 11.200,00 | KRW 9.930,00 | 1,77M |
| 2026-05-28 | KRW 10.890,00 | +%1,30 | KRW 11.300,00 | KRW 11.420,00 | KRW 10.520,00 | 2,54M |
| 2026-05-27 | KRW 10.750,00 | -%10,49 | KRW 11.790,00 | KRW 12.080,00 | KRW 10.400,00 | 3,96M |
| 2026-05-26 | KRW 12.010,00 | -%3,92 | KRW 12.720,00 | KRW 12.880,00 | KRW 12.010,00 | 2,13M |
| 2026-05-22 | KRW 12.500,00 | +%6,66 | KRW 11.990,00 | KRW 12.980,00 | KRW 11.820,00 | 2,84M |
| 2026-05-21 | KRW 11.720,00 | -%4,40 | KRW 12.650,00 | KRW 12.800,00 | KRW 11.430,00 | 3,50M |