Finecircuit CO. LTD. 127980
KRX · Güney Kore · Elektronik Teknoloji
KRW 2.800,00+120,00 (+%4,48)
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 2.800,00 | +%4,48 | KRW 2.750,00 | KRW 2.850,00 | KRW 2.680,00 | 11,77K |
| 2026-10-01 | KRW 2.680,00 | +%1,32 | KRW 2.650,00 | KRW 2.685,00 | KRW 2.635,00 | 9,07K |
| 2026-09-30 | KRW 2.645,00 | -%0,19 | KRW 2.685,00 | KRW 2.685,00 | KRW 2.615,00 | 2,56K |
| 2026-09-29 | KRW 2.650,00 | +%1,53 | KRW 2.640,00 | KRW 2.665,00 | KRW 2.585,00 | 5,92K |
| 2026-09-28 | KRW 2.610,00 | -%0,38 | KRW 2.640,00 | KRW 2.675,00 | KRW 2.590,00 | 7,58K |
| 2026-09-23 | KRW 2.620,00 | -%1,13 | KRW 2.695,00 | KRW 2.700,00 | KRW 2.605,00 | 3,94K |
| 2026-09-22 | KRW 2.650,00 | +%1,34 | KRW 2.595,00 | KRW 2.750,00 | KRW 2.595,00 | 11,66K |
| 2026-09-21 | KRW 2.615,00 | -%0,95 | KRW 2.620,00 | KRW 2.695,00 | KRW 2.560,00 | 5,06K |
| 2026-09-18 | KRW 2.640,00 | +%0,96 | KRW 2.580,00 | KRW 2.655,00 | KRW 2.580,00 | 4,45K |
| 2026-09-17 | KRW 2.615,00 | -%1,32 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.585,00 | 6,60K |
| 2026-09-16 | KRW 2.650,00 | -%0,19 | KRW 2.640,00 | KRW 2.680,00 | KRW 2.615,00 | 2,79K |
| 2026-09-15 | KRW 2.655,00 | +%0,19 | KRW 2.665,00 | KRW 2.690,00 | KRW 2.605,00 | 4,77K |
| 2026-09-14 | KRW 2.650,00 | +%0,76 | KRW 2.630,00 | KRW 2.670,00 | KRW 2.585,00 | 3,67K |
| 2026-09-11 | KRW 2.630,00 | -%1,50 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.595,00 | 5,08K |
| 2026-09-10 | KRW 2.670,00 | +%1,91 | KRW 2.625,00 | KRW 2.735,00 | KRW 2.560,00 | 6,86K |
| 2026-09-09 | KRW 2.620,00 | +%0,58 | KRW 2.610,00 | KRW 2.700,00 | KRW 2.555,00 | 18,10K |
| 2026-09-08 | KRW 2.605,00 | -%2,98 | KRW 2.685,00 | KRW 2.715,00 | KRW 2.580,00 | 31,14K |
| 2026-09-07 | KRW 2.685,00 | -%4,11 | KRW 2.800,00 | KRW 2.810,00 | KRW 2.680,00 | 14,12K |
| 2026-09-04 | KRW 2.800,00 | +%3,13 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.680,00 | 3,15K |
| 2026-09-03 | KRW 2.715,00 | %0,00 | KRW 2.715,00 | KRW 2.850,00 | KRW 2.700,00 | 10,26K |
| 2026-09-02 | KRW 2.715,00 | -%3,72 | KRW 2.780,00 | KRW 2.850,00 | KRW 2.710,00 | 6,69K |
| 2026-09-01 | KRW 2.820,00 | -%0,35 | KRW 2.820,00 | KRW 2.825,00 | KRW 2.770,00 | 7,00K |
| 2026-08-31 | KRW 2.830,00 | +%0,18 | KRW 2.825,00 | KRW 2.870,00 | KRW 2.750,00 | 14,18K |
| 2026-08-28 | KRW 2.825,00 | +%0,89 | KRW 2.805,00 | KRW 2.905,00 | KRW 2.755,00 | 9,66K |
| 2026-08-27 | KRW 2.800,00 | +%2,56 | KRW 2.700,00 | KRW 2.865,00 | KRW 2.700,00 | 5,17K |
| 2026-08-26 | KRW 2.730,00 | +%1,30 | KRW 2.700,00 | KRW 2.795,00 | KRW 2.700,00 | 6,83K |
| 2026-08-25 | KRW 2.695,00 | -%1,10 | KRW 2.725,00 | KRW 2.755,00 | KRW 2.670,00 | 7,00K |
| 2026-08-24 | KRW 2.725,00 | -%5,22 | KRW 2.870,00 | KRW 2.900,00 | KRW 2.700,00 | 20,52K |
| 2026-08-21 | KRW 2.875,00 | -%1,37 | KRW 2.920,00 | KRW 3.085,00 | KRW 2.760,00 | 9,53K |
| 2026-08-20 | KRW 2.915,00 | -%1,02 | KRW 2.820,00 | KRW 3.095,00 | KRW 2.820,00 | 13,23K |
| 2026-08-19 | KRW 2.945,00 | -%2,48 | KRW 3.020,00 | KRW 3.065,00 | KRW 2.900,00 | 7,54K |
| 2026-08-18 | KRW 3.020,00 | -%2,89 | KRW 3.110,00 | KRW 3.205,00 | KRW 2.975,00 | 23,33K |
| 2026-08-14 | KRW 3.110,00 | -%1,11 | KRW 3.240,00 | KRW 3.240,00 | KRW 3.020,00 | 5,29K |
| 2026-08-13 | KRW 3.145,00 | -%0,47 | KRW 3.135,00 | KRW 3.180,00 | KRW 3.055,00 | 7,76K |
| 2026-08-12 | KRW 3.160,00 | +%1,94 | KRW 3.020,00 | KRW 3.170,00 | KRW 3.000,00 | 9,00K |
| 2026-08-11 | KRW 3.100,00 | +%2,31 | KRW 3.005,00 | KRW 3.130,00 | KRW 3.000,00 | 6,08K |
| 2026-08-10 | KRW 3.030,00 | +%0,17 | KRW 2.975,00 | KRW 3.090,00 | KRW 2.970,00 | 9,97K |
| 2026-08-07 | KRW 3.025,00 | +%0,17 | KRW 2.995,00 | KRW 3.035,00 | KRW 2.920,00 | 4,03K |
| 2026-08-06 | KRW 3.020,00 | -%0,17 | KRW 3.010,00 | KRW 3.075,00 | KRW 2.940,00 | 7,05K |
| 2026-08-05 | KRW 3.025,00 | +%2,89 | KRW 2.920,00 | KRW 3.025,00 | KRW 2.920,00 | 7,47K |
| 2026-08-04 | KRW 2.940,00 | +%8,29 | KRW 2.715,00 | KRW 2.965,00 | KRW 2.715,00 | 10,25K |
| 2026-08-03 | KRW 2.715,00 | -%3,72 | KRW 2.835,00 | KRW 2.965,00 | KRW 2.715,00 | 6,61K |
| 2026-07-31 | KRW 2.820,00 | +%2,92 | KRW 2.795,00 | KRW 2.935,00 | KRW 2.740,00 | 9,40K |
| 2026-07-30 | KRW 2.740,00 | +%2,62 | KRW 2.550,00 | KRW 2.880,00 | KRW 2.515,00 | 37,65K |
| 2026-07-29 | KRW 2.670,00 | -%9,64 | KRW 2.950,00 | KRW 3.015,00 | KRW 2.670,00 | 22,26K |
| 2026-07-28 | KRW 2.955,00 | -%0,84 | KRW 2.980,00 | KRW 3.055,00 | KRW 2.905,00 | 11,05K |
| 2026-07-27 | KRW 2.980,00 | -%0,33 | KRW 2.990,00 | KRW 3.025,00 | KRW 2.915,00 | 6,99K |
| 2026-07-24 | KRW 2.990,00 | -%0,99 | KRW 3.125,00 | KRW 3.125,00 | KRW 2.960,00 | 8,36K |
| 2026-07-23 | KRW 3.020,00 | +%1,17 | KRW 2.990,00 | KRW 3.035,00 | KRW 2.965,00 | 5,41K |
| 2026-07-22 | KRW 2.985,00 | -%1,97 | KRW 3.060,00 | KRW 3.185,00 | KRW 2.965,00 | 9,58K |
| 2026-07-21 | KRW 3.045,00 | +%0,83 | KRW 3.010,00 | KRW 3.155,00 | KRW 2.960,00 | 5,76K |
| 2026-07-20 | KRW 3.020,00 | -%6,79 | KRW 3.245,00 | KRW 3.245,00 | KRW 3.015,00 | 9,55K |
| 2026-07-16 | KRW 3.240,00 | +%7,11 | KRW 3.180,00 | KRW 3.250,00 | KRW 2.985,00 | 30,39K |
| 2026-07-15 | KRW 3.025,00 | -%0,66 | KRW 3.045,00 | KRW 3.190,00 | KRW 3.025,00 | 14,64K |
| 2026-07-14 | KRW 3.045,00 | +%0,16 | KRW 3.040,00 | KRW 3.095,00 | KRW 2.975,00 | 55,71K |
| 2026-07-13 | KRW 3.040,00 | -%6,89 | KRW 3.240,00 | KRW 3.305,00 | KRW 3.040,00 | 12,32K |
| 2026-07-10 | KRW 3.265,00 | +%6,70 | KRW 3.215,00 | KRW 3.290,00 | KRW 3.105,00 | 6,36K |
| 2026-07-09 | KRW 3.060,00 | -%1,61 | KRW 3.010,00 | KRW 3.290,00 | KRW 3.010,00 | 7,55K |
| 2026-07-08 | KRW 3.110,00 | -%2,96 | KRW 3.205,00 | KRW 3.305,00 | KRW 3.045,00 | 5,73K |
| 2026-07-07 | KRW 3.205,00 | -%1,69 | KRW 3.200,00 | KRW 3.345,00 | KRW 3.090,00 | 8,61K |
| 2026-07-06 | KRW 3.260,00 | -%0,61 | KRW 3.280,00 | KRW 3.360,00 | KRW 3.215,00 | 4,39K |
| 2026-07-03 | KRW 3.280,00 | -%0,91 | KRW 3.285,00 | KRW 3.310,00 | KRW 3.130,00 | 6,33K |
| 2026-07-02 | KRW 3.310,00 | -%1,49 | KRW 3.305,00 | KRW 3.390,00 | KRW 3.230,00 | 10,73K |
| 2026-07-01 | KRW 3.360,00 | +%2,75 | KRW 3.350,00 | KRW 3.410,00 | KRW 3.250,00 | 3,77K |
| 2026-06-30 | KRW 3.270,00 | -%2,68 | KRW 3.360,00 | KRW 3.495,00 | KRW 3.260,00 | 4,37K |
| 2026-06-29 | KRW 3.360,00 | +%5,49 | KRW 2.970,00 | KRW 3.360,00 | KRW 2.955,00 | 24,42K |
| 2026-06-26 | KRW 3.185,00 | -%3,48 | KRW 3.330,00 | KRW 3.330,00 | KRW 3.120,00 | 18,77K |
| 2026-06-25 | KRW 3.300,00 | +%3,61 | KRW 3.200,00 | KRW 3.320,00 | KRW 3.185,00 | 13,95K |
| 2026-06-24 | KRW 3.185,00 | -%1,24 | KRW 3.150,00 | KRW 3.325,00 | KRW 3.100,00 | 25,17K |
| 2026-06-23 | KRW 3.225,00 | -%9,79 | KRW 3.575,00 | KRW 3.790,00 | KRW 3.135,00 | 37,51K |
| 2026-06-22 | KRW 3.575,00 | -%5,17 | KRW 3.765,00 | KRW 3.795,00 | KRW 3.525,00 | 13,94K |
| 2026-06-19 | KRW 3.770,00 | +%0,40 | KRW 3.755,00 | KRW 3.860,00 | KRW 3.600,00 | 18,41K |
| 2026-06-18 | KRW 3.755,00 | -%4,33 | KRW 3.925,00 | KRW 4.035,00 | KRW 3.740,00 | 13,32K |
| 2026-06-17 | KRW 3.925,00 | +%0,90 | KRW 3.870,00 | KRW 4.035,00 | KRW 3.865,00 | 16,67K |
| 2026-06-16 | KRW 3.890,00 | +%1,43 | KRW 4.040,00 | KRW 4.040,00 | KRW 3.835,00 | 9,04K |
| 2026-06-15 | KRW 3.835,00 | -%1,92 | KRW 3.910,00 | KRW 4.075,00 | KRW 3.815,00 | 14,52K |
| 2026-06-12 | KRW 3.910,00 | +%4,41 | KRW 3.745,00 | KRW 4.045,00 | KRW 3.745,00 | 17,65K |
| 2026-06-11 | KRW 3.745,00 | +%1,90 | KRW 3.675,00 | KRW 3.800,00 | KRW 3.505,00 | 13,72K |
| 2026-06-10 | KRW 3.675,00 | -%3,80 | KRW 3.820,00 | KRW 3.885,00 | KRW 3.615,00 | 17 |
| 2026-06-09 | KRW 3.820,00 | +%3,95 | KRW 3.665,00 | KRW 3.995,00 | KRW 3.665,00 | 57,12K |
| 2026-06-08 | KRW 3.675,00 | -%12,91 | KRW 4.060,00 | KRW 4.220,00 | KRW 3.665,00 | 63,68K |
| 2026-06-05 | KRW 4.220,00 | +%4,84 | KRW 4.035,00 | KRW 4.235,00 | KRW 3.825,00 | 20,14K |
| 2026-06-04 | KRW 4.025,00 | -%7,68 | KRW 4.400,00 | KRW 4.440,00 | KRW 4.025,00 | 44,70K |
| 2026-06-02 | KRW 4.360,00 | -%5,53 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.220,00 | 49,99K |
| 2026-06-01 | KRW 4.615,00 | -%1,81 | KRW 4.700,00 | KRW 4.700,00 | KRW 4.415,00 | 42,02K |
| 2026-05-29 | KRW 4.700,00 | -%6,00 | KRW 5.090,00 | KRW 5.090,00 | KRW 4.700,00 | 27,92K |
| 2026-05-28 | KRW 5.000,00 | -%1,77 | KRW 5.090,00 | KRW 5.410,00 | KRW 4.810,00 | 34,96K |
| 2026-05-27 | KRW 5.090,00 | -%2,68 | KRW 5.230,00 | KRW 5.440,00 | KRW 5.000,00 | 53,76K |
| 2026-05-26 | KRW 5.230,00 | -%4,74 | KRW 5.440,00 | KRW 5.540,00 | KRW 5.200,00 | 46,03K |
| 2026-05-22 | KRW 5.490,00 | +%1,67 | KRW 5.340,00 | KRW 5.580,00 | KRW 5.250,00 | 54,50K |