RFHIC Corp. 218410
KRX · Güney Kore · Elektronik Teknoloji
KRW 62.200,00+2.200,00 (+%3,67)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 60.000,00 | +%2,56 | KRW 58.000,00 | KRW 60.100,00 | KRW 57.300,00 | 279,17K |
| 2026-09-30 | KRW 58.500,00 | +%1,21 | KRW 59.300,00 | KRW 59.700,00 | KRW 58.200,00 | 250,05K |
| 2026-09-29 | KRW 57.800,00 | +%0,87 | KRW 56.200,00 | KRW 58.000,00 | KRW 55.800,00 | 269,20K |
| 2026-09-28 | KRW 57.300,00 | -%2,22 | KRW 58.700,00 | KRW 59.600,00 | KRW 56.800,00 | 280,25K |
| 2026-09-23 | KRW 58.600,00 | -%0,68 | KRW 59.100,00 | KRW 59.900,00 | KRW 58.000,00 | 310,61K |
| 2026-09-22 | KRW 59.000,00 | -%1,17 | KRW 60.900,00 | KRW 60.900,00 | KRW 58.200,00 | 582,48K |
| 2026-09-21 | KRW 59.700,00 | -%0,67 | KRW 63.800,00 | KRW 64.600,00 | KRW 59.100,00 | 1,13M |
| 2026-09-18 | KRW 60.100,00 | +%12,55 | KRW 55.000,00 | KRW 62.900,00 | KRW 54.700,00 | 1,84M |
| 2026-09-17 | KRW 53.400,00 | +%1,33 | KRW 53.700,00 | KRW 54.700,00 | KRW 51.500,00 | 584,40K |
| 2026-09-16 | KRW 52.700,00 | +%6,79 | KRW 52.000,00 | KRW 54.100,00 | KRW 51.200,00 | 1,04M |
| 2026-09-15 | KRW 49.350,00 | -%0,50 | KRW 49.000,00 | KRW 50.600,00 | KRW 48.350,00 | 236,44K |
| 2026-09-14 | KRW 49.600,00 | +%1,64 | KRW 47.100,00 | KRW 50.700,00 | KRW 46.500,00 | 420,10K |
| 2026-09-11 | KRW 48.800,00 | -%5,06 | KRW 49.200,00 | KRW 49.550,00 | KRW 48.150,00 | 459,66K |
| 2026-09-10 | KRW 51.400,00 | +%3,42 | KRW 49.050,00 | KRW 51.400,00 | KRW 48.450,00 | 1,33M |
| 2026-09-09 | KRW 49.700,00 | +%4,85 | KRW 48.000,00 | KRW 52.700,00 | KRW 48.000,00 | 717,42K |
| 2026-09-08 | KRW 47.400,00 | -%2,17 | KRW 48.050,00 | KRW 49.800,00 | KRW 47.400,00 | 495,77K |
| 2026-09-07 | KRW 48.450,00 | +%0,31 | KRW 48.900,00 | KRW 48.900,00 | KRW 47.550,00 | 297,21K |
| 2026-09-04 | KRW 48.300,00 | +%4,09 | KRW 47.150,00 | KRW 48.500,00 | KRW 46.450,00 | 270,17K |
| 2026-09-03 | KRW 46.400,00 | -%2,32 | KRW 48.100,00 | KRW 48.850,00 | KRW 45.400,00 | 329,43K |
| 2026-09-02 | KRW 47.500,00 | +%5,56 | KRW 45.350,00 | KRW 49.250,00 | KRW 44.550,00 | 737,33K |
| 2026-09-01 | KRW 45.000,00 | -%4,05 | KRW 46.300,00 | KRW 46.450,00 | KRW 44.150,00 | 235,71K |
| 2026-08-31 | KRW 46.900,00 | +%0,21 | KRW 45.300,00 | KRW 47.250,00 | KRW 43.900,00 | 167,17K |
| 2026-08-28 | KRW 46.800,00 | -%4,10 | KRW 49.400,00 | KRW 50.200,00 | KRW 46.450,00 | 245,97K |
| 2026-08-27 | KRW 48.800,00 | +%2,74 | KRW 48.300,00 | KRW 49.550,00 | KRW 47.000,00 | 214,93K |
| 2026-08-26 | KRW 47.500,00 | +%1,17 | KRW 47.350,00 | KRW 48.250,00 | KRW 46.500,00 | 225,13K |
| 2026-08-25 | KRW 46.950,00 | +%1,62 | KRW 44.800,00 | KRW 46.950,00 | KRW 42.900,00 | 217,42K |
| 2026-08-24 | KRW 46.200,00 | -%2,01 | KRW 47.150,00 | KRW 48.050,00 | KRW 45.850,00 | 210,89K |
| 2026-08-21 | KRW 47.150,00 | -%5,89 | KRW 48.800,00 | KRW 48.900,00 | KRW 46.150,00 | 224,07K |
| 2026-08-20 | KRW 50.100,00 | +%1,11 | KRW 50.400,00 | KRW 50.700,00 | KRW 49.100,00 | 234,35K |
| 2026-08-19 | KRW 49.550,00 | -%2,84 | KRW 48.150,00 | KRW 52.500,00 | KRW 48.000,00 | 283,87K |
| 2026-08-18 | KRW 51.000,00 | -%4,14 | KRW 53.200,00 | KRW 55.200,00 | KRW 50.000,00 | 319,25K |
| 2026-08-14 | KRW 53.200,00 | -%2,03 | KRW 53.700,00 | KRW 53.700,00 | KRW 51.400,00 | 257,58K |
| 2026-08-13 | KRW 54.300,00 | +%0,56 | KRW 56.000,00 | KRW 56.000,00 | KRW 53.200,00 | 418,82K |
| 2026-08-12 | KRW 54.000,00 | +%3,65 | KRW 53.200,00 | KRW 54.100,00 | KRW 51.100,00 | 370,75K |
| 2026-08-11 | KRW 52.100,00 | -%4,23 | KRW 53.100,00 | KRW 53.400,00 | KRW 50.800,00 | 624,92K |
| 2026-08-10 | KRW 54.400,00 | +%12,28 | KRW 51.700,00 | KRW 54.700,00 | KRW 50.100,00 | 704,27K |
| 2026-08-07 | KRW 48.450,00 | -%1,92 | KRW 50.800,00 | KRW 52.300,00 | KRW 47.000,00 | 467,01K |
| 2026-08-06 | KRW 49.400,00 | -%5,54 | KRW 50.600,00 | KRW 52.100,00 | KRW 48.250,00 | 438,34K |
| 2026-08-05 | KRW 52.300,00 | +%7,28 | KRW 57.800,00 | KRW 58.000,00 | KRW 51.100,00 | 1,11M |
| 2026-08-04 | KRW 48.750,00 | +%12,33 | KRW 45.300,00 | KRW 50.200,00 | KRW 45.150,00 | 440,02K |
| 2026-08-03 | KRW 43.400,00 | +%1,64 | KRW 41.300,00 | KRW 45.150,00 | KRW 40.400,00 | 206,77K |
| 2026-07-31 | KRW 42.700,00 | +%20,96 | KRW 37.700,00 | KRW 42.800,00 | KRW 37.700,00 | 337,26K |
| 2026-07-30 | KRW 35.300,00 | -%4,72 | KRW 35.050,00 | KRW 38.050,00 | KRW 35.050,00 | 240,09K |
| 2026-07-29 | KRW 37.050,00 | -%7,38 | KRW 40.100,00 | KRW 41.400,00 | KRW 34.700,00 | 401,67K |
| 2026-07-28 | KRW 40.000,00 | -%11,99 | KRW 43.950,00 | KRW 43.950,00 | KRW 39.500,00 | 245,10K |
| 2026-07-27 | KRW 45.450,00 | +%0,89 | KRW 46.600,00 | KRW 46.600,00 | KRW 43.650,00 | 163,98K |
| 2026-07-24 | KRW 45.050,00 | -%6,54 | KRW 48.350,00 | KRW 48.450,00 | KRW 44.750,00 | 229,88K |
| 2026-07-23 | KRW 48.200,00 | +%7,23 | KRW 48.050,00 | KRW 48.450,00 | KRW 45.600,00 | 287,20K |
| 2026-07-22 | KRW 44.950,00 | +%3,21 | KRW 45.900,00 | KRW 47.600,00 | KRW 44.800,00 | 256,74K |
| 2026-07-21 | KRW 43.550,00 | +%3,81 | KRW 41.950,00 | KRW 44.550,00 | KRW 40.500,00 | 192,19K |
| 2026-07-20 | KRW 41.950,00 | -%9,30 | KRW 44.800,00 | KRW 45.400,00 | KRW 41.450,00 | 185,02K |
| 2026-07-16 | KRW 46.250,00 | -%9,67 | KRW 50.000,00 | KRW 50.000,00 | KRW 45.400,00 | 177,52K |
| 2026-07-15 | KRW 51.200,00 | +%14,41 | KRW 45.600,00 | KRW 52.000,00 | KRW 45.600,00 | 314,68K |
| 2026-07-14 | KRW 44.750,00 | -%5,09 | KRW 47.150,00 | KRW 47.500,00 | KRW 41.800,00 | 432,70K |
| 2026-07-13 | KRW 47.150,00 | -%9,50 | KRW 52.000,00 | KRW 53.000,00 | KRW 46.200,00 | 283,26K |
| 2026-07-10 | KRW 52.100,00 | +%6,33 | KRW 49.400,00 | KRW 54.500,00 | KRW 49.400,00 | 727,50K |
| 2026-07-09 | KRW 49.000,00 | -%0,81 | KRW 48.950,00 | KRW 51.100,00 | KRW 45.000,00 | 296,97K |
| 2026-07-08 | KRW 49.400,00 | -%10,02 | KRW 52.200,00 | KRW 54.700,00 | KRW 49.200,00 | 385,92K |
| 2026-07-07 | KRW 54.900,00 | -%5,18 | KRW 56.800,00 | KRW 59.000,00 | KRW 53.000,00 | 387,92K |
| 2026-07-06 | KRW 57.900,00 | +%0,17 | KRW 56.800,00 | KRW 60.500,00 | KRW 56.100,00 | 245,19K |
| 2026-07-03 | KRW 57.800,00 | +%2,85 | KRW 55.400,00 | KRW 57.800,00 | KRW 52.700,00 | 274,86K |
| 2026-07-02 | KRW 56.200,00 | -%12,87 | KRW 62.600,00 | KRW 62.600,00 | KRW 55.100,00 | 271,42K |
| 2026-07-01 | KRW 64.500,00 | +%2,06 | KRW 63.400,00 | KRW 65.300,00 | KRW 61.700,00 | 157,09K |
| 2026-06-30 | KRW 63.200,00 | -%0,63 | KRW 65.200,00 | KRW 65.900,00 | KRW 62.200,00 | 119,74K |
| 2026-06-29 | KRW 63.600,00 | +%4,95 | KRW 60.000,00 | KRW 64.800,00 | KRW 58.900,00 | 225,75K |
| 2026-06-26 | KRW 60.600,00 | -%6,77 | KRW 64.300,00 | KRW 64.800,00 | KRW 58.400,00 | 295,40K |
| 2026-06-25 | KRW 65.000,00 | -%4,55 | KRW 68.200,00 | KRW 69.800,00 | KRW 64.000,00 | 263,84K |
| 2026-06-24 | KRW 68.100,00 | +%3,50 | KRW 65.500,00 | KRW 69.000,00 | KRW 63.600,00 | 263,60K |
| 2026-06-23 | KRW 65.800,00 | -%10,48 | KRW 73.600,00 | KRW 75.600,00 | KRW 65.700,00 | 347,37K |
| 2026-06-22 | KRW 73.500,00 | +%0,55 | KRW 69.800,00 | KRW 74.600,00 | KRW 69.800,00 | 209,76K |
| 2026-06-19 | KRW 73.100,00 | -%2,53 | KRW 74.600,00 | KRW 74.900,00 | KRW 70.100,00 | 297,24K |
| 2026-06-18 | KRW 75.000,00 | -%3,85 | KRW 77.500,00 | KRW 77.500,00 | KRW 73.200,00 | 267,14K |
| 2026-06-17 | KRW 78.000,00 | -%5,80 | KRW 82.000,00 | KRW 82.200,00 | KRW 77.500,00 | 281,44K |
| 2026-06-16 | KRW 82.800,00 | +%3,89 | KRW 80.100,00 | KRW 87.900,00 | KRW 79.200,00 | 392,73K |
| 2026-06-15 | KRW 79.700,00 | +%3,51 | KRW 81.500,00 | KRW 82.600,00 | KRW 77.100,00 | 212,16K |
| 2026-06-12 | KRW 77.000,00 | +%2,80 | KRW 79.000,00 | KRW 80.700,00 | KRW 74.900,00 | 473,48K |
| 2026-06-11 | KRW 74.900,00 | +%2,88 | KRW 70.000,00 | KRW 74.900,00 | KRW 69.400,00 | 326,75K |
| 2026-06-10 | KRW 72.800,00 | -%6,19 | KRW 76.100,00 | KRW 77.900,00 | KRW 68.500,00 | 17 |
| 2026-06-09 | KRW 77.600,00 | +%2,51 | KRW 78.600,00 | KRW 80.900,00 | KRW 74.200,00 | 346,66K |
| 2026-06-08 | KRW 75.700,00 | -%8,57 | KRW 75.000,00 | KRW 81.500,00 | KRW 74.800,00 | 365,16K |
| 2026-06-05 | KRW 82.800,00 | -%8,91 | KRW 91.800,00 | KRW 92.100,00 | KRW 81.000,00 | 412,50K |
| 2026-06-04 | KRW 90.900,00 | +%10,32 | KRW 87.100,00 | KRW 95.800,00 | KRW 86.000,00 | 565,93K |
| 2026-06-02 | KRW 82.400,00 | -%5,94 | KRW 84.800,00 | KRW 86.200,00 | KRW 81.000,00 | 480,54K |
| 2026-06-01 | KRW 87.600,00 | -%2,77 | KRW 86.900,00 | KRW 90.500,00 | KRW 82.700,00 | 572,78K |
| 2026-05-29 | KRW 90.100,00 | -%3,22 | KRW 93.400,00 | KRW 93.800,00 | KRW 87.300,00 | 773,99K |
| 2026-05-28 | KRW 93.100,00 | -%5,96 | KRW 99.000,00 | KRW 99.000,00 | KRW 88.800,00 | 502,09K |
| 2026-05-27 | KRW 99.000,00 | -%4,07 | KRW 105.800,00 | KRW 105.900,00 | KRW 97.000,00 | 413,71K |
| 2026-05-26 | KRW 103.200,00 | -%0,77 | KRW 103.300,00 | KRW 104.500,00 | KRW 99.000,00 | 382,19K |
| 2026-05-22 | KRW 104.000,00 | +%4,94 | KRW 101.400,00 | KRW 106.200,00 | KRW 98.700,00 | 540,18K |
| 2026-05-21 | KRW 99.100,00 | +%7,83 | KRW 94.600,00 | KRW 99.500,00 | KRW 94.000,00 | 357,16K |