FINEDIGITAL INC. 038950
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.895,00+5,00 (+%0,17)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.895,00 | +%0,17 | KRW 2.890,00 | KRW 2.995,00 | KRW 2.890,00 | 1,30K |
| 2026-10-01 | KRW 2.890,00 | -%2,20 | KRW 2.955,00 | KRW 2.955,00 | KRW 2.890,00 | 2,78K |
| 2026-09-30 | KRW 2.955,00 | -%1,50 | KRW 3.000,00 | KRW 3.040,00 | KRW 2.930,00 | 94 |
| 2026-09-29 | KRW 3.000,00 | %0,00 | KRW 3.005,00 | KRW 3.025,00 | KRW 3.000,00 | 19,03K |
| 2026-09-28 | KRW 3.000,00 | -%1,15 | KRW 3.000,00 | KRW 3.025,00 | KRW 3.000,00 | 1,04K |
| 2026-09-23 | KRW 3.035,00 | +%3,06 | KRW 2.945,00 | KRW 3.035,00 | KRW 2.895,00 | 1,10K |
| 2026-09-22 | KRW 2.945,00 | -%0,84 | KRW 2.970,00 | KRW 3.085,00 | KRW 2.945,00 | 1,03K |
| 2026-09-21 | KRW 2.970,00 | +%0,34 | KRW 2.930,00 | KRW 3.015,00 | KRW 2.930,00 | 582 |
| 2026-09-18 | KRW 2.960,00 | -%1,50 | KRW 3.155,00 | KRW 3.155,00 | KRW 2.950,00 | 1,22K |
| 2026-09-17 | KRW 3.005,00 | -%0,17 | KRW 2.940,00 | KRW 3.005,00 | KRW 2.940,00 | 918 |
| 2026-09-16 | KRW 3.010,00 | +%0,17 | KRW 3.005,00 | KRW 3.010,00 | KRW 2.975,00 | 1,19K |
| 2026-09-15 | KRW 3.005,00 | -%3,22 | KRW 3.065,00 | KRW 3.070,00 | KRW 3.005,00 | 1,23K |
| 2026-09-14 | KRW 3.105,00 | +%3,33 | KRW 3.000,00 | KRW 3.105,00 | KRW 2.995,00 | 2,76K |
| 2026-09-11 | KRW 3.005,00 | -%0,50 | KRW 3.015,00 | KRW 3.020,00 | KRW 3.000,00 | 297 |
| 2026-09-10 | KRW 3.020,00 | -%1,95 | KRW 3.075,00 | KRW 3.080,00 | KRW 3.020,00 | 431 |
| 2026-09-09 | KRW 3.080,00 | -%1,44 | KRW 3.125,00 | KRW 3.125,00 | KRW 3.070,00 | 894 |
| 2026-09-08 | KRW 3.125,00 | -%3,55 | KRW 3.205,00 | KRW 3.240,00 | KRW 3.070,00 | 4,44K |
| 2026-09-07 | KRW 3.240,00 | +%3,51 | KRW 3.245,00 | KRW 3.245,00 | KRW 3.100,00 | 1,63K |
| 2026-09-04 | KRW 3.130,00 | %0,00 | KRW 3.130,00 | KRW 3.130,00 | KRW 3.100,00 | 363 |
| 2026-09-03 | KRW 3.130,00 | -%0,32 | KRW 3.140,00 | KRW 3.160,00 | KRW 3.085,00 | 2,02K |
| 2026-09-02 | KRW 3.140,00 | +%0,32 | KRW 3.130,00 | KRW 3.155,00 | KRW 3.005,00 | 1,96K |
| 2026-09-01 | KRW 3.130,00 | +%0,81 | KRW 3.105,00 | KRW 3.220,00 | KRW 3.105,00 | 1,01K |
| 2026-08-31 | KRW 3.105,00 | -%1,58 | KRW 3.155,00 | KRW 3.160,00 | KRW 3.100,00 | 819 |
| 2026-08-28 | KRW 3.155,00 | +%0,16 | KRW 3.150,00 | KRW 3.240,00 | KRW 3.120,00 | 1,83K |
| 2026-08-27 | KRW 3.150,00 | %0,00 | KRW 3.150,00 | KRW 3.210,00 | KRW 3.115,00 | 1,35K |
| 2026-08-26 | KRW 3.150,00 | %0,00 | KRW 3.150,00 | KRW 3.215,00 | KRW 3.115,00 | 2,50K |
| 2026-08-25 | KRW 3.150,00 | +%0,80 | KRW 2.985,00 | KRW 3.150,00 | KRW 2.980,00 | 1,92K |
| 2026-08-24 | KRW 3.125,00 | +%0,81 | KRW 3.095,00 | KRW 3.145,00 | KRW 3.085,00 | 10,39K |
| 2026-08-21 | KRW 3.100,00 | +%0,65 | KRW 3.080,00 | KRW 3.150,00 | KRW 3.040,00 | 4,22K |
| 2026-08-20 | KRW 3.080,00 | -%0,48 | KRW 3.070,00 | KRW 3.095,00 | KRW 3.050,00 | 516 |
| 2026-08-19 | KRW 3.095,00 | +%1,31 | KRW 3.045,00 | KRW 3.100,00 | KRW 3.010,00 | 1,62K |
| 2026-08-18 | KRW 3.055,00 | +%0,16 | KRW 3.060,00 | KRW 3.070,00 | KRW 3.020,00 | 2,03K |
| 2026-08-14 | KRW 3.050,00 | +%0,99 | KRW 3.020,00 | KRW 3.085,00 | KRW 3.020,00 | 4,16K |
| 2026-08-13 | KRW 3.020,00 | +%0,50 | KRW 3.005,00 | KRW 3.035,00 | KRW 2.985,00 | 1,71K |
| 2026-08-12 | KRW 3.005,00 | +%1,18 | KRW 2.950,00 | KRW 3.070,00 | KRW 2.950,00 | 3,53K |
| 2026-08-11 | KRW 2.970,00 | +%2,24 | KRW 2.850,00 | KRW 2.995,00 | KRW 2.850,00 | 1,86K |
| 2026-08-10 | KRW 2.905,00 | +%0,52 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.825,00 | 1,22K |
| 2026-08-07 | KRW 2.890,00 | -%0,69 | KRW 2.905,00 | KRW 2.905,00 | KRW 2.845,00 | 940 |
| 2026-08-06 | KRW 2.910,00 | +%1,75 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.865,00 | 263 |
| 2026-08-05 | KRW 2.860,00 | +%0,35 | KRW 2.860,00 | KRW 3.000,00 | KRW 2.850,00 | 816 |
| 2026-08-04 | KRW 2.850,00 | +%0,18 | KRW 2.845,00 | KRW 2.990,00 | KRW 2.750,00 | 3,35K |
| 2026-08-03 | KRW 2.845,00 | %0,00 | KRW 2.880,00 | KRW 2.910,00 | KRW 2.825,00 | 1,59K |
| 2026-07-31 | KRW 2.845,00 | +%1,25 | KRW 2.810,00 | KRW 2.875,00 | KRW 2.810,00 | 10,23K |
| 2026-07-30 | KRW 2.810,00 | -%1,92 | KRW 2.820,00 | KRW 3.090,00 | KRW 2.810,00 | 2,74K |
| 2026-07-29 | KRW 2.865,00 | -%2,72 | KRW 2.855,00 | KRW 3.065,00 | KRW 2.835,00 | 2,57K |
| 2026-07-28 | KRW 2.945,00 | +%0,86 | KRW 2.920,00 | KRW 2.980,00 | KRW 2.900,00 | 18,73K |
| 2026-07-27 | KRW 2.920,00 | +%0,17 | KRW 2.855,00 | KRW 3.090,00 | KRW 2.855,00 | 30,93K |
| 2026-07-24 | KRW 2.915,00 | +%0,52 | KRW 2.900,00 | KRW 3.075,00 | KRW 2.885,00 | 95 |
| 2026-07-23 | KRW 2.900,00 | -%0,17 | KRW 2.900,00 | KRW 2.985,00 | KRW 2.885,00 | 35,67K |
| 2026-07-22 | KRW 2.905,00 | +%1,04 | KRW 2.880,00 | KRW 2.990,00 | KRW 2.880,00 | 2,48K |
| 2026-07-21 | KRW 2.875,00 | -%0,86 | KRW 2.900,00 | KRW 2.960,00 | KRW 2.855,00 | 32,39K |
| 2026-07-20 | KRW 2.900,00 | -%0,17 | KRW 2.800,00 | KRW 3.050,00 | KRW 2.790,00 | 2,93K |
| 2026-07-16 | KRW 2.905,00 | -%0,34 | KRW 2.925,00 | KRW 2.985,00 | KRW 2.880,00 | 1,80K |
| 2026-07-15 | KRW 2.915,00 | +%1,22 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.805,00 | 5,91K |
| 2026-07-14 | KRW 2.880,00 | %0,00 | KRW 2.870,00 | KRW 2.980,00 | KRW 2.830,00 | 11,19K |
| 2026-07-13 | KRW 2.880,00 | -%1,20 | KRW 3.005,00 | KRW 3.005,00 | KRW 2.875,00 | 6,11K |
| 2026-07-10 | KRW 2.915,00 | -%2,02 | KRW 3.000,00 | KRW 3.005,00 | KRW 2.860,00 | 9,16K |
| 2026-07-09 | KRW 2.975,00 | -%0,34 | KRW 2.990,00 | KRW 2.990,00 | KRW 2.835,00 | 4,30K |
| 2026-07-08 | KRW 2.985,00 | +%4,55 | KRW 2.835,00 | KRW 3.000,00 | KRW 2.770,00 | 2,85K |
| 2026-07-07 | KRW 2.855,00 | -%1,21 | KRW 2.870,00 | KRW 2.935,00 | KRW 2.815,00 | 2,60K |
| 2026-07-06 | KRW 2.890,00 | -%3,51 | KRW 2.995,00 | KRW 3.110,00 | KRW 2.865,00 | 5,00K |
| 2026-07-03 | KRW 2.995,00 | +%1,18 | KRW 3.120,00 | KRW 3.120,00 | KRW 2.850,00 | 1,37K |
| 2026-07-02 | KRW 2.960,00 | +%0,85 | KRW 2.990,00 | KRW 3.125,00 | KRW 2.810,00 | 8,32K |
| 2026-07-01 | KRW 2.935,00 | -%0,51 | KRW 2.945,00 | KRW 3.105,00 | KRW 2.855,00 | 8,57K |
| 2026-06-30 | KRW 2.950,00 | +%1,72 | KRW 3.025,00 | KRW 3.025,00 | KRW 2.845,00 | 1,79K |
| 2026-06-29 | KRW 2.900,00 | +%2,11 | KRW 2.840,00 | KRW 3.100,00 | KRW 2.840,00 | 3,61K |
| 2026-06-26 | KRW 2.840,00 | +%1,43 | KRW 2.800,00 | KRW 3.065,00 | KRW 2.740,00 | 13,75K |
| 2026-06-25 | KRW 2.800,00 | -%8,05 | KRW 3.045,00 | KRW 3.150,00 | KRW 2.765,00 | 17,37K |
| 2026-06-24 | KRW 3.045,00 | +%2,01 | KRW 2.800,00 | KRW 3.045,00 | KRW 2.775,00 | 14,13K |
| 2026-06-23 | KRW 2.985,00 | -%0,50 | KRW 3.005,00 | KRW 3.115,00 | KRW 2.920,00 | 8,11K |
| 2026-06-22 | KRW 3.000,00 | -%0,33 | KRW 3.010,00 | KRW 3.025,00 | KRW 2.930,00 | 7,28K |
| 2026-06-19 | KRW 3.010,00 | +%3,08 | KRW 2.860,00 | KRW 3.090,00 | KRW 2.845,00 | 30,26K |
| 2026-06-18 | KRW 2.920,00 | -%3,15 | KRW 3.015,00 | KRW 3.050,00 | KRW 2.865,00 | 2,28K |
| 2026-06-17 | KRW 3.015,00 | %0,00 | KRW 3.130,00 | KRW 3.130,00 | KRW 2.980,00 | 2,53K |
| 2026-06-16 | KRW 3.015,00 | +%2,03 | KRW 2.955,00 | KRW 3.065,00 | KRW 2.900,00 | 42,66K |
| 2026-06-15 | KRW 2.955,00 | -%0,84 | KRW 2.980,00 | KRW 3.040,00 | KRW 2.875,00 | 4,18K |
| 2026-06-12 | KRW 2.980,00 | -%1,49 | KRW 2.985,00 | KRW 3.125,00 | KRW 2.970,00 | 6,57K |
| 2026-06-11 | KRW 3.025,00 | +%0,17 | KRW 2.955,00 | KRW 3.030,00 | KRW 2.955,00 | 1,11K |
| 2026-06-10 | KRW 3.020,00 | +%0,67 | KRW 2.885,00 | KRW 3.050,00 | KRW 2.885,00 | 16,52K |
| 2026-06-09 | KRW 3.000,00 | +%3,81 | KRW 2.895,00 | KRW 3.075,00 | KRW 2.895,00 | 68,22K |
| 2026-06-08 | KRW 2.890,00 | -%3,99 | KRW 3.010,00 | KRW 3.045,00 | KRW 2.830,00 | 97,30K |
| 2026-06-05 | KRW 3.010,00 | +%0,33 | KRW 2.980,00 | KRW 3.135,00 | KRW 2.860,00 | 73,57K |
| 2026-06-04 | KRW 3.000,00 | -%3,23 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.750,00 | 62,82K |
| 2026-06-02 | KRW 3.100,00 | +%2,99 | KRW 2.870,00 | KRW 3.190,00 | KRW 2.820,00 | 150,31K |
| 2026-06-01 | KRW 3.010,00 | -%1,95 | KRW 3.045,00 | KRW 3.060,00 | KRW 2.880,00 | 285,63K |
| 2026-05-29 | KRW 3.070,00 | -%0,16 | KRW 3.045,00 | KRW 3.090,00 | KRW 2.875,00 | 12,27K |
| 2026-05-28 | KRW 3.075,00 | +%2,16 | KRW 3.010,00 | KRW 3.080,00 | KRW 2.945,00 | 26,07K |
| 2026-05-27 | KRW 3.010,00 | -%8,65 | KRW 3.390,00 | KRW 3.500,00 | KRW 2.980,00 | 36,51K |
| 2026-05-26 | KRW 3.295,00 | -%3,37 | KRW 3.380,00 | KRW 3.380,00 | KRW 3.270,00 | 46,54K |
| 2026-05-22 | KRW 3.410,00 | +%3,96 | KRW 3.315,00 | KRW 3.500,00 | KRW 3.315,00 | 2,77K |