Korea Fuel-Tech Corporation 123410
KRX · Güney Kore · Üretici İmalatı
KRW 5.960,00-10,00 (-%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 5.960,00 | -%0,17 | KRW 6.050,00 | KRW 6.050,00 | KRW 5.950,00 | 49,45K |
| 2026-10-01 | KRW 5.970,00 | +%0,67 | KRW 6.000,00 | KRW 6.010,00 | KRW 5.910,00 | 53,39K |
| 2026-09-30 | KRW 5.930,00 | +%0,51 | KRW 5.930,00 | KRW 6.000,00 | KRW 5.880,00 | 38,82K |
| 2026-09-29 | KRW 5.900,00 | -%2,48 | KRW 6.100,00 | KRW 6.100,00 | KRW 5.850,00 | 45,67K |
| 2026-09-28 | KRW 6.050,00 | +%2,37 | KRW 5.950,00 | KRW 6.120,00 | KRW 5.880,00 | 82,01K |
| 2026-09-23 | KRW 5.910,00 | +%0,68 | KRW 5.790,00 | KRW 5.930,00 | KRW 5.790,00 | 37,96K |
| 2026-09-22 | KRW 5.870,00 | +%1,03 | KRW 5.850,00 | KRW 5.930,00 | KRW 5.710,00 | 76,44K |
| 2026-09-21 | KRW 5.810,00 | -%0,34 | KRW 5.850,00 | KRW 5.890,00 | KRW 5.780,00 | 46,49K |
| 2026-09-18 | KRW 5.830,00 | +%1,39 | KRW 5.820,00 | KRW 5.860,00 | KRW 5.770,00 | 50,82K |
| 2026-09-17 | KRW 5.750,00 | +%1,23 | KRW 5.680,00 | KRW 5.830,00 | KRW 5.680,00 | 35,00K |
| 2026-09-16 | KRW 5.680,00 | -%0,70 | KRW 5.840,00 | KRW 5.840,00 | KRW 5.670,00 | 65,99K |
| 2026-09-15 | KRW 5.720,00 | -%1,72 | KRW 5.820,00 | KRW 5.840,00 | KRW 5.670,00 | 44,81K |
| 2026-09-14 | KRW 5.820,00 | +%0,69 | KRW 5.700,00 | KRW 5.860,00 | KRW 5.700,00 | 45,65K |
| 2026-09-11 | KRW 5.780,00 | +%0,17 | KRW 5.720,00 | KRW 5.850,00 | KRW 5.700,00 | 48,87K |
| 2026-09-10 | KRW 5.770,00 | +%0,52 | KRW 5.800,00 | KRW 5.870,00 | KRW 5.680,00 | 89,23K |
| 2026-09-09 | KRW 5.740,00 | -%0,35 | KRW 5.810,00 | KRW 5.860,00 | KRW 5.720,00 | 36,39K |
| 2026-09-08 | KRW 5.760,00 | -%2,70 | KRW 5.920,00 | KRW 5.970,00 | KRW 5.760,00 | 48,22K |
| 2026-09-07 | KRW 5.920,00 | +%1,20 | KRW 5.850,00 | KRW 5.940,00 | KRW 5.790,00 | 125,16K |
| 2026-09-04 | KRW 5.850,00 | +%0,17 | KRW 5.900,00 | KRW 5.950,00 | KRW 5.830,00 | 57,82K |
| 2026-09-03 | KRW 5.840,00 | +%0,69 | KRW 5.850,00 | KRW 5.970,00 | KRW 5.800,00 | 51,22K |
| 2026-09-02 | KRW 5.800,00 | -%3,01 | KRW 5.970,00 | KRW 5.970,00 | KRW 5.760,00 | 89,31K |
| 2026-09-01 | KRW 5.980,00 | -%0,66 | KRW 6.000,00 | KRW 6.070,00 | KRW 5.920,00 | 69,58K |
| 2026-08-31 | KRW 6.020,00 | +%3,97 | KRW 5.700,00 | KRW 6.030,00 | KRW 5.630,00 | 96,73K |
| 2026-08-28 | KRW 5.790,00 | +%3,02 | KRW 5.690,00 | KRW 5.840,00 | KRW 5.570,00 | 68,44K |
| 2026-08-27 | KRW 5.620,00 | -%1,06 | KRW 5.640,00 | KRW 5.680,00 | KRW 5.560,00 | 72,50K |
| 2026-08-26 | KRW 5.680,00 | +%0,35 | KRW 5.680,00 | KRW 5.720,00 | KRW 5.520,00 | 82,30K |
| 2026-08-25 | KRW 5.660,00 | +%2,35 | KRW 5.600,00 | KRW 5.660,00 | KRW 5.350,00 | 109,30K |
| 2026-08-24 | KRW 5.530,00 | +%2,22 | KRW 5.470,00 | KRW 5.540,00 | KRW 5.360,00 | 92,73K |
| 2026-08-21 | KRW 5.410,00 | -%2,17 | KRW 5.520,00 | KRW 5.520,00 | KRW 5.290,00 | 81,33K |
| 2026-08-20 | KRW 5.530,00 | +%0,18 | KRW 5.520,00 | KRW 5.630,00 | KRW 5.460,00 | 59,96K |
| 2026-08-19 | KRW 5.520,00 | -%0,36 | KRW 5.430,00 | KRW 5.540,00 | KRW 5.350,00 | 97,37K |
| 2026-08-18 | KRW 5.540,00 | -%4,32 | KRW 5.710,00 | KRW 5.720,00 | KRW 5.440,00 | 172,74K |
| 2026-08-14 | KRW 5.790,00 | +%3,95 | KRW 5.640,00 | KRW 5.850,00 | KRW 5.630,00 | 82,29K |
| 2026-08-13 | KRW 5.570,00 | -%4,30 | KRW 5.840,00 | KRW 5.980,00 | KRW 5.500,00 | 233,01K |
| 2026-08-12 | KRW 5.820,00 | -%2,68 | KRW 6.040,00 | KRW 6.040,00 | KRW 5.785,00 | 108,08K |
| 2026-08-11 | KRW 5.980,00 | +%0,34 | KRW 5.960,00 | KRW 6.120,00 | KRW 5.900,00 | 81,77K |
| 2026-08-10 | KRW 5.960,00 | +%2,94 | KRW 5.820,00 | KRW 5.960,00 | KRW 5.710,00 | 120,61K |
| 2026-08-07 | KRW 5.790,00 | +%0,35 | KRW 5.830,00 | KRW 5.840,00 | KRW 5.660,00 | 63,32K |
| 2026-08-06 | KRW 5.770,00 | +%1,23 | KRW 5.750,00 | KRW 5.810,00 | KRW 5.600,00 | 59,73K |
| 2026-08-05 | KRW 5.700,00 | +%1,06 | KRW 5.700,00 | KRW 5.770,00 | KRW 5.660,00 | 66,20K |
| 2026-08-04 | KRW 5.640,00 | +%4,83 | KRW 5.420,00 | KRW 5.690,00 | KRW 5.410,00 | 86,27K |
| 2026-08-03 | KRW 5.380,00 | -%1,28 | KRW 5.450,00 | KRW 5.540,00 | KRW 5.330,00 | 97,98K |
| 2026-07-31 | KRW 5.450,00 | +%10,77 | KRW 5.100,00 | KRW 5.460,00 | KRW 5.080,00 | 121,80K |
| 2026-07-30 | KRW 4.920,00 | +%1,76 | KRW 4.600,00 | KRW 5.060,00 | KRW 4.600,00 | 135,35K |
| 2026-07-29 | KRW 4.835,00 | -%4,82 | KRW 5.090,00 | KRW 5.200,00 | KRW 4.605,00 | 166,68K |
| 2026-07-28 | KRW 5.080,00 | -%4,69 | KRW 5.310,00 | KRW 5.310,00 | KRW 4.990,00 | 68,70K |
| 2026-07-27 | KRW 5.330,00 | +%2,90 | KRW 5.340,00 | KRW 5.490,00 | KRW 5.230,00 | 46,84K |
| 2026-07-24 | KRW 5.180,00 | -%5,13 | KRW 5.420,00 | KRW 5.530,00 | KRW 5.180,00 | 70,67K |
| 2026-07-23 | KRW 5.460,00 | +%5,20 | KRW 5.290,00 | KRW 5.490,00 | KRW 5.220,00 | 70,60K |
| 2026-07-22 | KRW 5.190,00 | -%1,70 | KRW 5.380,00 | KRW 5.570,00 | KRW 5.190,00 | 61,33K |
| 2026-07-21 | KRW 5.280,00 | +%1,34 | KRW 5.210,00 | KRW 5.370,00 | KRW 5.100,00 | 72,06K |
| 2026-07-20 | KRW 5.210,00 | -%1,70 | KRW 5.260,00 | KRW 5.310,00 | KRW 5.090,00 | 56,21K |
| 2026-07-16 | KRW 5.300,00 | -%2,57 | KRW 5.430,00 | KRW 5.470,00 | KRW 5.270,00 | 48,93K |
| 2026-07-15 | KRW 5.440,00 | +%6,25 | KRW 5.200,00 | KRW 5.500,00 | KRW 5.200,00 | 54,16K |
| 2026-07-14 | KRW 5.120,00 | -%3,03 | KRW 5.280,00 | KRW 5.300,00 | KRW 4.995,00 | 100,14K |
| 2026-07-13 | KRW 5.280,00 | -%5,38 | KRW 5.660,00 | KRW 5.740,00 | KRW 5.240,00 | 76,73K |
| 2026-07-10 | KRW 5.580,00 | +%5,88 | KRW 5.270,00 | KRW 5.640,00 | KRW 5.270,00 | 74,10K |
| 2026-07-09 | KRW 5.270,00 | -%2,41 | KRW 5.490,00 | KRW 5.510,00 | KRW 5.200,00 | 88,04K |
| 2026-07-08 | KRW 5.400,00 | -%4,42 | KRW 5.650,00 | KRW 5.670,00 | KRW 5.340,00 | 90,04K |
| 2026-07-07 | KRW 5.650,00 | +%0,71 | KRW 5.650,00 | KRW 5.770,00 | KRW 5.500,00 | 92,77K |
| 2026-07-06 | KRW 5.610,00 | +%2,94 | KRW 5.410,00 | KRW 5.730,00 | KRW 5.400,00 | 139,55K |
| 2026-07-03 | KRW 5.450,00 | +%3,61 | KRW 5.290,00 | KRW 5.470,00 | KRW 5.140,00 | 69,91K |
| 2026-07-02 | KRW 5.260,00 | -%2,95 | KRW 5.310,00 | KRW 5.530,00 | KRW 5.170,00 | 102,06K |
| 2026-07-01 | KRW 5.420,00 | +%2,07 | KRW 5.380,00 | KRW 5.560,00 | KRW 5.200,00 | 73,22K |
| 2026-06-30 | KRW 5.310,00 | -%2,75 | KRW 5.370,00 | KRW 5.490,00 | KRW 5.280,00 | 59,91K |
| 2026-06-29 | KRW 5.460,00 | +%10,30 | KRW 4.855,00 | KRW 5.480,00 | KRW 4.855,00 | 174,74K |
| 2026-06-26 | KRW 4.950,00 | -%1,79 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.810,00 | 231,72K |
| 2026-06-25 | KRW 5.040,00 | -%1,56 | KRW 5.090,00 | KRW 5.270,00 | KRW 4.975,00 | 168,16K |
| 2026-06-24 | KRW 5.120,00 | +%0,39 | KRW 5.060,00 | KRW 5.210,00 | KRW 5.000,00 | 177,38K |
| 2026-06-23 | KRW 5.100,00 | -%7,78 | KRW 5.490,00 | KRW 5.500,00 | KRW 5.100,00 | 244,90K |
| 2026-06-22 | KRW 5.530,00 | -%2,30 | KRW 5.590,00 | KRW 5.690,00 | KRW 5.380,00 | 149,92K |
| 2026-06-19 | KRW 5.660,00 | -%5,19 | KRW 5.950,00 | KRW 6.030,00 | KRW 5.530,00 | 305,37K |
| 2026-06-18 | KRW 5.970,00 | -%4,78 | KRW 6.260,00 | KRW 6.330,00 | KRW 5.910,00 | 194,96K |
| 2026-06-17 | KRW 6.270,00 | +%1,79 | KRW 6.190,00 | KRW 6.430,00 | KRW 6.130,00 | 114,74K |
| 2026-06-16 | KRW 6.160,00 | -%3,45 | KRW 6.530,00 | KRW 6.570,00 | KRW 6.110,00 | 162,90K |
| 2026-06-15 | KRW 6.380,00 | +%1,43 | KRW 6.300,00 | KRW 6.510,00 | KRW 6.300,00 | 107,31K |
| 2026-06-12 | KRW 6.290,00 | +%3,80 | KRW 6.100,00 | KRW 6.400,00 | KRW 6.100,00 | 109,04K |
| 2026-06-11 | KRW 6.060,00 | +%0,33 | KRW 5.910,00 | KRW 6.120,00 | KRW 5.820,00 | 122,06K |
| 2026-06-10 | KRW 6.040,00 | -%1,95 | KRW 6.160,00 | KRW 6.170,00 | KRW 5.850,00 | 200,47K |
| 2026-06-09 | KRW 6.160,00 | +%6,02 | KRW 5.780,00 | KRW 6.270,00 | KRW 5.780,00 | 208,85K |
| 2026-06-08 | KRW 5.810,00 | -%7,63 | KRW 6.020,00 | KRW 6.070,00 | KRW 5.740,00 | 246,78K |
| 2026-06-05 | KRW 6.290,00 | -%3,82 | KRW 6.370,00 | KRW 6.480,00 | KRW 6.160,00 | 202,37K |
| 2026-06-04 | KRW 6.540,00 | +%0,62 | KRW 6.500,00 | KRW 6.570,00 | KRW 6.310,00 | 172,85K |
| 2026-06-02 | KRW 6.500,00 | -%4,41 | KRW 6.790,00 | KRW 6.820,00 | KRW 6.420,00 | 253,29K |
| 2026-06-01 | KRW 6.800,00 | -%0,87 | KRW 6.900,00 | KRW 7.050,00 | KRW 6.690,00 | 211,96K |
| 2026-05-29 | KRW 6.860,00 | -%1,29 | KRW 7.010,00 | KRW 7.170,00 | KRW 6.860,00 | 183,27K |
| 2026-05-28 | KRW 6.950,00 | +%0,14 | KRW 6.980,00 | KRW 7.160,00 | KRW 6.780,00 | 239,56K |
| 2026-05-27 | KRW 6.940,00 | -%1,70 | KRW 7.100,00 | KRW 7.100,00 | KRW 6.790,00 | 192,62K |
| 2026-05-26 | KRW 7.060,00 | -%0,84 | KRW 7.190,00 | KRW 7.240,00 | KRW 6.900,00 | 279,27K |
| 2026-05-22 | KRW 7.120,00 | +%6,75 | KRW 7.000,00 | KRW 7.270,00 | KRW 6.800,00 | 549,47K |