FINETEK CO. LTD. 131760
KRX · Güney Kore · Elektronik Teknoloji
KRW 1.240,00+62,00 (+%5,26)
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 1.240,00 | +%5,26 | KRW 1.150,00 | KRW 1.256,00 | KRW 1.150,00 | 90,38K |
| 2026-10-01 | KRW 1.178,00 | +%1,99 | KRW 1.145,00 | KRW 1.208,00 | KRW 1.145,00 | 80,05K |
| 2026-09-30 | KRW 1.155,00 | -%4,62 | KRW 1.211,00 | KRW 1.244,00 | KRW 1.100,00 | 219,89K |
| 2026-09-29 | KRW 1.211,00 | -%7,70 | KRW 1.312,00 | KRW 1.312,00 | KRW 1.200,00 | 132,87K |
| 2026-09-28 | KRW 1.312,00 | +%0,77 | KRW 1.305,00 | KRW 1.500,00 | KRW 1.302,00 | 514,99K |
| 2026-09-23 | KRW 1.302,00 | +%7,34 | KRW 1.260,00 | KRW 1.470,00 | KRW 1.256,00 | 600,89K |
| 2026-09-22 | KRW 1.213,00 | +%0,92 | KRW 1.211,00 | KRW 1.328,00 | KRW 1.185,00 | 190,50K |
| 2026-09-21 | KRW 1.202,00 | -%5,73 | KRW 1.240,00 | KRW 1.321,00 | KRW 1.202,00 | 109,53K |
| 2026-09-18 | KRW 1.275,00 | +%0,79 | KRW 1.265,00 | KRW 1.307,00 | KRW 1.200,00 | 104,61K |
| 2026-09-17 | KRW 1.265,00 | -%2,17 | KRW 1.333,00 | KRW 1.333,00 | KRW 1.265,00 | 51,90K |
| 2026-09-16 | KRW 1.293,00 | -%0,61 | KRW 1.290,00 | KRW 1.380,00 | KRW 1.273,00 | 70,13K |
| 2026-09-15 | KRW 1.301,00 | +%0,70 | KRW 1.275,00 | KRW 1.449,00 | KRW 1.234,00 | 242,73K |
| 2026-09-14 | KRW 1.292,00 | +%0,16 | KRW 1.250,00 | KRW 1.335,00 | KRW 1.240,00 | 108,42K |
| 2026-09-11 | KRW 1.290,00 | -%2,49 | KRW 1.322,00 | KRW 1.417,00 | KRW 1.257,00 | 200,56K |
| 2026-09-10 | KRW 1.323,00 | +%7,39 | KRW 1.249,00 | KRW 1.422,00 | KRW 1.173,00 | 357,19K |
| 2026-09-09 | KRW 1.232,00 | -%6,17 | KRW 1.295,00 | KRW 1.309,00 | KRW 1.211,00 | 298,96K |
| 2026-09-08 | KRW 1.313,00 | -%1,50 | KRW 1.332,00 | KRW 1.422,00 | KRW 1.238,00 | 404,23K |
| 2026-09-07 | KRW 1.333,00 | -%7,94 | KRW 1.448,00 | KRW 1.570,00 | KRW 1.285,00 | 425,74K |
| 2026-09-04 | KRW 1.448,00 | +%2,19 | KRW 1.422,00 | KRW 1.723,00 | KRW 1.422,00 | 719,69K |
| 2026-09-03 | KRW 1.417,00 | -%21,63 | KRW 1.808,00 | KRW 1.821,00 | KRW 1.370,00 | 632,57K |
| 2026-09-02 | KRW 1.808,00 | -%1,47 | KRW 1.835,00 | KRW 1.859,00 | KRW 1.737,00 | 136,69K |
| 2026-09-01 | KRW 1.835,00 | -%2,03 | KRW 1.815,00 | KRW 1.872,00 | KRW 1.815,00 | 57,40K |
| 2026-08-31 | KRW 1.873,00 | +%1,96 | KRW 1.897,00 | KRW 1.897,00 | KRW 1.739,00 | 44,49K |
| 2026-08-28 | KRW 1.837,00 | +%0,99 | KRW 1.805,00 | KRW 1.860,00 | KRW 1.800,00 | 44,92K |
| 2026-08-27 | KRW 1.819,00 | +%1,62 | KRW 1.800,00 | KRW 1.829,00 | KRW 1.789,00 | 60,82K |
| 2026-08-26 | KRW 1.790,00 | +%0,96 | KRW 1.809,00 | KRW 1.809,00 | KRW 1.737,00 | 58,88K |
| 2026-08-25 | KRW 1.773,00 | +%2,96 | KRW 1.723,00 | KRW 1.780,00 | KRW 1.660,00 | 69,05K |
| 2026-08-24 | KRW 1.722,00 | -%0,06 | KRW 1.738,00 | KRW 1.771,00 | KRW 1.708,00 | 77,21K |
| 2026-08-21 | KRW 1.723,00 | -%4,81 | KRW 1.793,00 | KRW 1.810,00 | KRW 1.706,00 | 131,52K |
| 2026-08-20 | KRW 1.810,00 | -%0,66 | KRW 1.822,00 | KRW 1.877,00 | KRW 1.780,00 | 63,04K |
| 2026-08-19 | KRW 1.822,00 | -%3,14 | KRW 1.879,00 | KRW 1.879,00 | KRW 1.778,00 | 116,89K |
| 2026-08-18 | KRW 1.881,00 | -%2,44 | KRW 1.928,00 | KRW 1.939,00 | KRW 1.831,00 | 123,34K |
| 2026-08-14 | KRW 1.928,00 | -%0,92 | KRW 1.946,00 | KRW 1.989,00 | KRW 1.882,00 | 131,92K |
| 2026-08-13 | KRW 1.946,00 | +%4,40 | KRW 1.900,00 | KRW 2.050,00 | KRW 1.873,00 | 339,05K |
| 2026-08-12 | KRW 1.864,00 | +%0,22 | KRW 1.858,00 | KRW 2.020,00 | KRW 1.821,00 | 302,53K |
| 2026-08-11 | KRW 1.860,00 | +%1,64 | KRW 1.830,00 | KRW 1.889,00 | KRW 1.779,00 | 160,23K |
| 2026-08-10 | KRW 1.830,00 | +%3,16 | KRW 1.777,00 | KRW 1.857,00 | KRW 1.777,00 | 114,14K |
| 2026-08-07 | KRW 1.774,00 | -%2,10 | KRW 1.812,00 | KRW 1.825,00 | KRW 1.726,00 | 104,56K |
| 2026-08-06 | KRW 1.812,00 | +%3,13 | KRW 1.757,00 | KRW 1.813,00 | KRW 1.691,00 | 159,92K |
| 2026-08-05 | KRW 1.757,00 | +%8,19 | KRW 1.628,00 | KRW 1.781,00 | KRW 1.628,00 | 243,17K |
| 2026-08-04 | KRW 1.624,00 | +%4,24 | KRW 1.600,00 | KRW 1.635,00 | KRW 1.561,00 | 127,29K |
| 2026-08-03 | KRW 1.558,00 | +%7,15 | KRW 1.454,00 | KRW 1.622,00 | KRW 1.448,00 | 336,88K |
| 2026-07-31 | KRW 1.454,00 | +%5,82 | KRW 1.479,00 | KRW 1.482,00 | KRW 1.372,00 | 304,89K |
| 2026-07-30 | KRW 1.374,00 | -%3,10 | KRW 1.350,00 | KRW 1.478,00 | KRW 1.340,00 | 242,18K |
| 2026-07-29 | KRW 1.418,00 | -%10,65 | KRW 1.591,00 | KRW 1.638,00 | KRW 1.316,00 | 486,32K |
| 2026-07-28 | KRW 1.587,00 | -%17,56 | KRW 1.865,00 | KRW 1.946,00 | KRW 1.550,00 | 810,81K |
| 2026-07-27 | KRW 1.925,00 | -%17,74 | KRW 2.550,00 | KRW 2.650,00 | KRW 1.921,00 | 2,54M |
| 2026-07-24 | KRW 2.340,00 | +%30,00 | KRW 1.836,00 | KRW 2.340,00 | KRW 1.733,00 | 1,67M |
| 2026-07-23 | KRW 1.800,00 | +%12,15 | KRW 1.605,00 | KRW 1.809,00 | KRW 1.588,00 | 253,09K |
| 2026-07-22 | KRW 1.605,00 | -%0,93 | KRW 1.620,00 | KRW 1.676,00 | KRW 1.588,00 | 100,71K |
| 2026-07-21 | KRW 1.620,00 | -%0,06 | KRW 1.720,00 | KRW 1.720,00 | KRW 1.534,00 | 65,34K |
| 2026-07-20 | KRW 1.621,00 | -%6,84 | KRW 1.708,00 | KRW 1.739,00 | KRW 1.580,00 | 101,93K |
| 2026-07-16 | KRW 1.740,00 | +%3,82 | KRW 1.656,00 | KRW 1.740,00 | KRW 1.529,00 | 101,60K |
| 2026-07-15 | KRW 1.676,00 | +%9,83 | KRW 1.546,00 | KRW 1.676,00 | KRW 1.533,00 | 100,04K |
| 2026-07-14 | KRW 1.526,00 | -%2,49 | KRW 1.560,00 | KRW 1.570,00 | KRW 1.446,00 | 113,59K |
| 2026-07-13 | KRW 1.565,00 | -%9,49 | KRW 1.701,00 | KRW 1.780,00 | KRW 1.551,00 | 134,55K |
| 2026-07-10 | KRW 1.729,00 | +%8,47 | KRW 1.649,00 | KRW 1.762,00 | KRW 1.565,00 | 136,51K |
| 2026-07-09 | KRW 1.594,00 | +%0,44 | KRW 1.638,00 | KRW 1.670,00 | KRW 1.560,00 | 81,59K |
| 2026-07-08 | KRW 1.587,00 | -%7,57 | KRW 1.712,00 | KRW 1.735,00 | KRW 1.570,00 | 157,30K |
| 2026-07-07 | KRW 1.717,00 | -%3,43 | KRW 1.780,00 | KRW 1.874,00 | KRW 1.692,00 | 148,53K |
| 2026-07-06 | KRW 1.778,00 | +%2,42 | KRW 1.728,00 | KRW 1.836,00 | KRW 1.690,00 | 139,04K |
| 2026-07-03 | KRW 1.736,00 | +%1,05 | KRW 1.719,00 | KRW 1.736,00 | KRW 1.620,00 | 192,22K |
| 2026-07-02 | KRW 1.718,00 | -%8,08 | KRW 1.849,00 | KRW 1.849,00 | KRW 1.696,00 | 161,02K |
| 2026-07-01 | KRW 1.869,00 | -%3,56 | KRW 1.922,00 | KRW 1.983,00 | KRW 1.810,00 | 128,48K |
| 2026-06-30 | KRW 1.938,00 | -%2,66 | KRW 1.992,00 | KRW 2.050,00 | KRW 1.919,00 | 96,38K |
| 2026-06-29 | KRW 1.991,00 | +%7,16 | KRW 1.825,00 | KRW 2.040,00 | KRW 1.800,00 | 114,90K |
| 2026-06-26 | KRW 1.858,00 | -%4,91 | KRW 1.954,00 | KRW 1.992,00 | KRW 1.799,00 | 137,17K |
| 2026-06-25 | KRW 1.954,00 | -%1,41 | KRW 1.982,00 | KRW 2.110,00 | KRW 1.941,00 | 209,53K |
| 2026-06-24 | KRW 1.982,00 | -%0,25 | KRW 1.969,00 | KRW 2.000,00 | KRW 1.848,00 | 185,74K |
| 2026-06-23 | KRW 1.987,00 | -%6,71 | KRW 2.155,00 | KRW 2.330,00 | KRW 1.976,00 | 292,02K |
| 2026-06-22 | KRW 2.130,00 | -%3,62 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.040,00 | 155,36K |
| 2026-06-19 | KRW 2.210,00 | -%0,23 | KRW 2.220,00 | KRW 2.260,00 | KRW 2.090,00 | 231,19K |
| 2026-06-18 | KRW 2.215,00 | -%9,22 | KRW 2.440,00 | KRW 2.460,00 | KRW 2.215,00 | 172,65K |
| 2026-06-17 | KRW 2.440,00 | +%1,24 | KRW 2.410,00 | KRW 2.460,00 | KRW 2.345,00 | 156,13K |
| 2026-06-16 | KRW 2.410,00 | -%0,41 | KRW 2.455,00 | KRW 2.460,00 | KRW 2.330,00 | 121,10K |
| 2026-06-15 | KRW 2.420,00 | +%2,11 | KRW 2.370,00 | KRW 2.440,00 | KRW 2.250,00 | 211,35K |
| 2026-06-12 | KRW 2.370,00 | -%1,46 | KRW 2.420,00 | KRW 2.460,00 | KRW 2.195,00 | 261,77K |
| 2026-06-11 | KRW 2.405,00 | +%4,11 | KRW 2.290,00 | KRW 2.590,00 | KRW 2.215,00 | 471,14K |
| 2026-06-10 | KRW 2.310,00 | -%8,70 | KRW 2.505,00 | KRW 2.505,00 | KRW 2.260,00 | 685 |
| 2026-06-09 | KRW 2.530,00 | +%0,80 | KRW 2.585,00 | KRW 2.905,00 | KRW 2.490,00 | 275,81K |
| 2026-06-08 | KRW 2.510,00 | -%5,28 | KRW 2.350,00 | KRW 2.630,00 | KRW 2.315,00 | 241,97K |
| 2026-06-05 | KRW 2.650,00 | -%11,22 | KRW 3.025,00 | KRW 3.065,00 | KRW 2.505,00 | 669,23K |
| 2026-06-04 | KRW 2.985,00 | -%2,61 | KRW 2.910,00 | KRW 3.045,00 | KRW 2.800,00 | 308,40K |
| 2026-06-02 | KRW 3.065,00 | -%7,12 | KRW 3.205,00 | KRW 3.240,00 | KRW 2.850,00 | 526,81K |
| 2026-06-01 | KRW 3.300,00 | -%13,39 | KRW 3.655,00 | KRW 3.690,00 | KRW 3.265,00 | 772,17K |
| 2026-05-29 | KRW 3.810,00 | -%12,21 | KRW 4.490,00 | KRW 4.700,00 | KRW 3.670,00 | 804,72K |
| 2026-05-28 | KRW 4.340,00 | -%12,06 | KRW 4.855,00 | KRW 4.895,00 | KRW 3.905,00 | 780,30K |
| 2026-05-27 | KRW 4.935,00 | -%11,56 | KRW 5.760,00 | KRW 5.800,00 | KRW 4.875,00 | 1,46M |
| 2026-05-26 | KRW 5.580,00 | +%16,49 | KRW 4.835,00 | KRW 5.840,00 | KRW 4.480,00 | 2,37M |
| 2026-05-22 | KRW 4.790,00 | -%7,53 | KRW 6.160,00 | KRW 6.480,00 | KRW 4.760,00 | 2,96M |