FNS TECH Co., Ltd. 083500
KRX · Güney Kore · Üretici İmalatı
KRW 14.580,00-200,00 (-%1,35)
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 14.580,00 | -%1,35 | KRW 14.760,00 | KRW 14.950,00 | KRW 14.410,00 | 57,34K |
| 2026-10-01 | KRW 14.780,00 | +%6,71 | KRW 13.750,00 | KRW 14.830,00 | KRW 13.640,00 | 102,45K |
| 2026-09-30 | KRW 13.850,00 | +%3,44 | KRW 13.480,00 | KRW 13.940,00 | KRW 13.300,00 | 83,02K |
| 2026-09-29 | KRW 13.390,00 | +%1,59 | KRW 13.260,00 | KRW 13.390,00 | KRW 12.810,00 | 70,93K |
| 2026-09-28 | KRW 13.180,00 | +%8,03 | KRW 12.230,00 | KRW 13.520,00 | KRW 12.130,00 | 228,72K |
| 2026-09-23 | KRW 12.200,00 | +%3,04 | KRW 11.770,00 | KRW 12.200,00 | KRW 11.730,00 | 74,51K |
| 2026-09-22 | KRW 11.840,00 | +%0,68 | KRW 11.760,00 | KRW 12.180,00 | KRW 11.480,00 | 65,77K |
| 2026-09-21 | KRW 11.760,00 | +%3,52 | KRW 11.390,00 | KRW 11.910,00 | KRW 11.220,00 | 68,42K |
| 2026-09-18 | KRW 11.360,00 | +%1,07 | KRW 11.240,00 | KRW 11.460,00 | KRW 11.190,00 | 36,59K |
| 2026-09-17 | KRW 11.240,00 | +%3,50 | KRW 10.910,00 | KRW 11.260,00 | KRW 10.900,00 | 33,02K |
| 2026-09-16 | KRW 10.860,00 | +%1,97 | KRW 10.610,00 | KRW 10.950,00 | KRW 10.580,00 | 14,50K |
| 2026-09-15 | KRW 10.650,00 | -%1,02 | KRW 10.590,00 | KRW 10.980,00 | KRW 10.560,00 | 23,32K |
| 2026-09-14 | KRW 10.760,00 | -%3,32 | KRW 11.000,00 | KRW 11.000,00 | KRW 10.670,00 | 42,95K |
| 2026-09-11 | KRW 11.130,00 | +%0,09 | KRW 10.970,00 | KRW 11.230,00 | KRW 10.750,00 | 37,88K |
| 2026-09-10 | KRW 11.120,00 | +%0,18 | KRW 11.100,00 | KRW 11.290,00 | KRW 10.750,00 | 69,82K |
| 2026-09-09 | KRW 11.100,00 | +%0,18 | KRW 11.240,00 | KRW 11.400,00 | KRW 10.990,00 | 44,43K |
| 2026-09-08 | KRW 11.080,00 | -%2,12 | KRW 11.400,00 | KRW 11.800,00 | KRW 11.080,00 | 47,50K |
| 2026-09-07 | KRW 11.320,00 | +%1,98 | KRW 11.210,00 | KRW 11.370,00 | KRW 11.030,00 | 86,20K |
| 2026-09-04 | KRW 11.100,00 | -%0,27 | KRW 11.300,00 | KRW 11.470,00 | KRW 10.830,00 | 91,49K |
| 2026-09-03 | KRW 11.130,00 | -%2,79 | KRW 11.460,00 | KRW 11.500,00 | KRW 11.060,00 | 26,70K |
| 2026-09-02 | KRW 11.450,00 | -%1,29 | KRW 11.350,00 | KRW 11.530,00 | KRW 11.200,00 | 21,71K |
| 2026-09-01 | KRW 11.600,00 | -%0,51 | KRW 11.470,00 | KRW 11.690,00 | KRW 11.360,00 | 25,67K |
| 2026-08-31 | KRW 11.660,00 | -%1,52 | KRW 11.590,00 | KRW 11.670,00 | KRW 11.020,00 | 106,41K |
| 2026-08-28 | KRW 11.840,00 | -%1,25 | KRW 11.990,00 | KRW 11.990,00 | KRW 11.600,00 | 46,38K |
| 2026-08-27 | KRW 11.990,00 | +%1,44 | KRW 11.830,00 | KRW 12.130,00 | KRW 11.700,00 | 35,83K |
| 2026-08-26 | KRW 11.820,00 | -%2,39 | KRW 12.120,00 | KRW 12.150,00 | KRW 11.500,00 | 33,62K |
| 2026-08-25 | KRW 12.110,00 | +%5,58 | KRW 11.190,00 | KRW 12.120,00 | KRW 10.890,00 | 35,39K |
| 2026-08-24 | KRW 11.470,00 | +%1,50 | KRW 11.470,00 | KRW 11.820,00 | KRW 11.090,00 | 40,86K |
| 2026-08-21 | KRW 11.300,00 | -%5,83 | KRW 11.750,00 | KRW 11.910,00 | KRW 11.230,00 | 56,75K |
| 2026-08-20 | KRW 12.000,00 | -%1,96 | KRW 12.270,00 | KRW 12.450,00 | KRW 11.770,00 | 81,32K |
| 2026-08-19 | KRW 12.240,00 | -%3,16 | KRW 12.270,00 | KRW 12.670,00 | KRW 12.000,00 | 44,14K |
| 2026-08-18 | KRW 12.640,00 | -%4,10 | KRW 13.200,00 | KRW 13.440,00 | KRW 12.470,00 | 174,53K |
| 2026-08-14 | KRW 13.180,00 | +%2,97 | KRW 12.800,00 | KRW 13.290,00 | KRW 12.560,00 | 78,97K |
| 2026-08-13 | KRW 12.800,00 | -%1,77 | KRW 13.200,00 | KRW 13.330,00 | KRW 12.630,00 | 247,84K |
| 2026-08-12 | KRW 13.030,00 | -%2,69 | KRW 13.450,00 | KRW 13.490,00 | KRW 12.670,00 | 106,66K |
| 2026-08-11 | KRW 13.390,00 | +%1,06 | KRW 12.860,00 | KRW 13.790,00 | KRW 12.860,00 | 51,85K |
| 2026-08-10 | KRW 13.250,00 | +%7,20 | KRW 12.430,00 | KRW 13.250,00 | KRW 12.410,00 | 98,75K |
| 2026-08-07 | KRW 12.360,00 | -%4,92 | KRW 13.000,00 | KRW 13.130,00 | KRW 12.090,00 | 38,37K |
| 2026-08-06 | KRW 13.000,00 | %0,00 | KRW 12.970,00 | KRW 13.130,00 | KRW 12.330,00 | 37,98K |
| 2026-08-05 | KRW 13.000,00 | +%4,50 | KRW 12.560,00 | KRW 13.150,00 | KRW 12.490,00 | 39,55K |
| 2026-08-04 | KRW 12.440,00 | +%5,60 | KRW 11.780,00 | KRW 12.440,00 | KRW 11.640,00 | 50,52K |
| 2026-08-03 | KRW 11.780,00 | +%5,18 | KRW 11.200,00 | KRW 12.140,00 | KRW 10.910,00 | 71,62K |
| 2026-07-31 | KRW 11.200,00 | +%14,29 | KRW 10.380,00 | KRW 11.550,00 | KRW 10.380,00 | 165,66K |
| 2026-07-30 | KRW 9.800,00 | -%3,54 | KRW 9.830,00 | KRW 10.500,00 | KRW 9.650,00 | 129,78K |
| 2026-07-29 | KRW 10.160,00 | -%10,33 | KRW 11.500,00 | KRW 11.820,00 | KRW 9.550,00 | 250,48K |
| 2026-07-28 | KRW 11.330,00 | -%8,18 | KRW 11.860,00 | KRW 12.080,00 | KRW 11.080,00 | 82,67K |
| 2026-07-27 | KRW 12.340,00 | +%0,08 | KRW 12.500,00 | KRW 12.790,00 | KRW 12.180,00 | 52,20K |
| 2026-07-24 | KRW 12.330,00 | -%8,53 | KRW 13.470,00 | KRW 13.470,00 | KRW 12.190,00 | 83,50K |
| 2026-07-23 | KRW 13.480,00 | +%0,30 | KRW 13.450,00 | KRW 13.770,00 | KRW 13.070,00 | 55,27K |
| 2026-07-22 | KRW 13.440,00 | +%0,07 | KRW 13.820,00 | KRW 14.230,00 | KRW 13.200,00 | 45,41K |
| 2026-07-21 | KRW 13.430,00 | +%1,59 | KRW 13.150,00 | KRW 13.650,00 | KRW 12.830,00 | 59,84K |
| 2026-07-20 | KRW 13.220,00 | -%4,89 | KRW 13.670,00 | KRW 14.050,00 | KRW 12.720,00 | 58,93K |
| 2026-07-16 | KRW 13.900,00 | -%9,15 | KRW 15.090,00 | KRW 15.090,00 | KRW 13.670,00 | 63,86K |
| 2026-07-15 | KRW 15.300,00 | +%7,90 | KRW 14.310,00 | KRW 15.300,00 | KRW 14.310,00 | 75,80K |
| 2026-07-14 | KRW 14.180,00 | +%3,43 | KRW 13.480,00 | KRW 14.200,00 | KRW 12.620,00 | 82,58K |
| 2026-07-13 | KRW 13.710,00 | -%5,90 | KRW 14.570,00 | KRW 15.220,00 | KRW 13.600,00 | 71,63K |
| 2026-07-10 | KRW 14.570,00 | +%12,86 | KRW 13.150,00 | KRW 14.700,00 | KRW 13.150,00 | 66,53K |
| 2026-07-09 | KRW 12.910,00 | +%1,57 | KRW 12.840,00 | KRW 13.680,00 | KRW 12.700,00 | 65,52K |
| 2026-07-08 | KRW 12.710,00 | -%6,61 | KRW 13.410,00 | KRW 13.790,00 | KRW 12.670,00 | 105,25K |
| 2026-07-07 | KRW 13.610,00 | -%7,41 | KRW 14.680,00 | KRW 14.750,00 | KRW 13.010,00 | 147,00K |
| 2026-07-06 | KRW 14.700,00 | -%3,16 | KRW 15.050,00 | KRW 15.100,00 | KRW 14.100,00 | 70,99K |
| 2026-07-03 | KRW 15.180,00 | +%5,42 | KRW 14.420,00 | KRW 15.190,00 | KRW 13.830,00 | 111,24K |
| 2026-07-02 | KRW 14.400,00 | -%12,46 | KRW 16.000,00 | KRW 16.000,00 | KRW 14.360,00 | 108,28K |
| 2026-07-01 | KRW 16.450,00 | -%0,18 | KRW 16.500,00 | KRW 16.860,00 | KRW 15.850,00 | 89,21K |
| 2026-06-30 | KRW 16.480,00 | +%4,11 | KRW 15.830,00 | KRW 16.700,00 | KRW 15.830,00 | 81,03K |
| 2026-06-29 | KRW 15.830,00 | +%10,70 | KRW 14.700,00 | KRW 15.890,00 | KRW 14.400,00 | 159,91K |
| 2026-06-26 | KRW 14.300,00 | -%1,24 | KRW 14.350,00 | KRW 14.960,00 | KRW 13.830,00 | 132,68K |
| 2026-06-25 | KRW 14.480,00 | -%1,76 | KRW 15.000,00 | KRW 15.920,00 | KRW 14.000,00 | 188,46K |
| 2026-06-24 | KRW 14.740,00 | -%6,11 | KRW 15.700,00 | KRW 16.180,00 | KRW 14.320,00 | 205,70K |
| 2026-06-23 | KRW 15.700,00 | -%12,73 | KRW 17.970,00 | KRW 17.970,00 | KRW 15.700,00 | 167,82K |
| 2026-06-22 | KRW 17.990,00 | +%0,45 | KRW 17.500,00 | KRW 18.590,00 | KRW 17.310,00 | 64,04K |
| 2026-06-19 | KRW 17.910,00 | -%6,91 | KRW 19.710,00 | KRW 19.780,00 | KRW 17.510,00 | 126,06K |
| 2026-06-18 | KRW 19.240,00 | -%2,34 | KRW 19.590,00 | KRW 19.990,00 | KRW 18.890,00 | 76,96K |
| 2026-06-17 | KRW 19.700,00 | +%0,51 | KRW 19.590,00 | KRW 20.350,00 | KRW 19.230,00 | 117,22K |
| 2026-06-16 | KRW 19.600,00 | -%0,91 | KRW 20.100,00 | KRW 20.200,00 | KRW 19.130,00 | 143,54K |
| 2026-06-15 | KRW 19.780,00 | -%1,35 | KRW 20.650,00 | KRW 20.900,00 | KRW 19.270,00 | 124,43K |
| 2026-06-12 | KRW 20.050,00 | +%9,50 | KRW 19.370,00 | KRW 20.850,00 | KRW 18.810,00 | 221,53K |
| 2026-06-11 | KRW 18.310,00 | +%5,96 | KRW 16.900,00 | KRW 18.960,00 | KRW 16.820,00 | 107,71K |
| 2026-06-10 | KRW 17.280,00 | -%5,57 | KRW 17.900,00 | KRW 18.610,00 | KRW 16.950,00 | 106 |
| 2026-06-09 | KRW 18.300,00 | +%18,75 | KRW 16.520,00 | KRW 18.690,00 | KRW 15.830,00 | 239,10K |
| 2026-06-08 | KRW 15.410,00 | -%10,46 | KRW 15.980,00 | KRW 16.490,00 | KRW 15.360,00 | 136,63K |
| 2026-06-05 | KRW 17.210,00 | -%8,80 | KRW 18.500,00 | KRW 18.650,00 | KRW 17.110,00 | 176,60K |
| 2026-06-04 | KRW 18.870,00 | +%3,51 | KRW 18.300,00 | KRW 20.350,00 | KRW 18.300,00 | 189,28K |
| 2026-06-02 | KRW 18.230,00 | -%5,05 | KRW 19.350,00 | KRW 19.350,00 | KRW 17.620,00 | 201,92K |
| 2026-06-01 | KRW 19.200,00 | %0,00 | KRW 19.360,00 | KRW 20.450,00 | KRW 18.810,00 | 281,86K |
| 2026-05-29 | KRW 19.200,00 | -%6,11 | KRW 20.700,00 | KRW 20.700,00 | KRW 18.550,00 | 279,04K |
| 2026-05-28 | KRW 20.450,00 | -%6,19 | KRW 21.350,00 | KRW 21.350,00 | KRW 18.990,00 | 430,55K |
| 2026-05-27 | KRW 21.800,00 | -%3,33 | KRW 23.400,00 | KRW 23.400,00 | KRW 20.800,00 | 335,03K |
| 2026-05-26 | KRW 22.550,00 | -%2,80 | KRW 23.850,00 | KRW 24.150,00 | KRW 22.450,00 | 291,65K |
| 2026-05-22 | KRW 23.200,00 | +%7,41 | KRW 21.750,00 | KRW 23.450,00 | KRW 21.500,00 | 409,94K |