RF Materials Co., Ltd. 327260
KRX · Güney Kore · Üretici İmalatı
KRW 49.400,00+150,00 (+%0,30)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 49.400,00 | +%0,30 | KRW 49.000,00 | KRW 49.850,00 | KRW 47.200,00 | 578,07K |
| 2026-09-30 | KRW 49.250,00 | +%0,92 | KRW 50.500,00 | KRW 53.500,00 | KRW 48.850,00 | 994,78K |
| 2026-09-29 | KRW 48.800,00 | +%5,86 | KRW 45.400,00 | KRW 50.200,00 | KRW 44.750,00 | 947,63K |
| 2026-09-28 | KRW 46.100,00 | -%2,02 | KRW 47.000,00 | KRW 49.200,00 | KRW 45.100,00 | 1,17M |
| 2026-09-23 | KRW 47.050,00 | -%2,49 | KRW 47.500,00 | KRW 48.600,00 | KRW 46.100,00 | 552,48K |
| 2026-09-22 | KRW 48.250,00 | -%1,83 | KRW 49.500,00 | KRW 50.100,00 | KRW 46.800,00 | 794,34K |
| 2026-09-21 | KRW 49.150,00 | +%1,13 | KRW 50.500,00 | KRW 51.300,00 | KRW 48.000,00 | 724,00K |
| 2026-09-18 | KRW 48.600,00 | +%7,17 | KRW 45.500,00 | KRW 50.800,00 | KRW 45.000,00 | 1,36M |
| 2026-09-17 | KRW 45.350,00 | +%2,49 | KRW 46.600,00 | KRW 49.500,00 | KRW 44.750,00 | 1,67M |
| 2026-09-16 | KRW 44.250,00 | -%2,21 | KRW 46.950,00 | KRW 47.450,00 | KRW 44.100,00 | 788,94K |
| 2026-09-15 | KRW 45.250,00 | +%1,23 | KRW 43.500,00 | KRW 45.900,00 | KRW 42.650,00 | 806,01K |
| 2026-09-14 | KRW 44.700,00 | +%2,52 | KRW 42.500,00 | KRW 47.200,00 | KRW 41.750,00 | 1,42M |
| 2026-09-11 | KRW 43.600,00 | +%0,46 | KRW 41.800,00 | KRW 44.800,00 | KRW 40.600,00 | 1,03M |
| 2026-09-10 | KRW 43.400,00 | +%2,60 | KRW 42.050,00 | KRW 44.500,00 | KRW 41.200,00 | 1,72M |
| 2026-09-09 | KRW 42.300,00 | +%22,61 | KRW 36.900,00 | KRW 43.650,00 | KRW 36.500,00 | 3,45M |
| 2026-09-08 | KRW 34.500,00 | +%2,22 | KRW 33.900,00 | KRW 36.850,00 | KRW 32.350,00 | 841,53K |
| 2026-09-07 | KRW 33.750,00 | -%0,88 | KRW 35.500,00 | KRW 36.900,00 | KRW 32.400,00 | 826,47K |
| 2026-09-04 | KRW 34.050,00 | +%0,74 | KRW 34.050,00 | KRW 34.900,00 | KRW 33.500,00 | 288,39K |
| 2026-09-03 | KRW 33.800,00 | -%4,38 | KRW 35.950,00 | KRW 36.200,00 | KRW 33.300,00 | 263,95K |
| 2026-09-02 | KRW 35.350,00 | +%1,14 | KRW 33.500,00 | KRW 36.050,00 | KRW 33.400,00 | 376,26K |
| 2026-09-01 | KRW 34.950,00 | -%4,90 | KRW 37.100,00 | KRW 37.150,00 | KRW 34.600,00 | 447,75K |
| 2026-08-31 | KRW 36.750,00 | +%5,30 | KRW 34.450,00 | KRW 38.600,00 | KRW 32.350,00 | 871,91K |
| 2026-08-28 | KRW 34.900,00 | -%8,76 | KRW 38.250,00 | KRW 38.750,00 | KRW 34.750,00 | 689,52K |
| 2026-08-27 | KRW 38.250,00 | +%4,22 | KRW 37.550,00 | KRW 40.350,00 | KRW 35.350,00 | 948,07K |
| 2026-08-26 | KRW 36.700,00 | +%6,22 | KRW 35.050,00 | KRW 37.100,00 | KRW 32.000,00 | 766,46K |
| 2026-08-25 | KRW 34.550,00 | +%0,88 | KRW 33.200,00 | KRW 35.700,00 | KRW 31.500,00 | 345,39K |
| 2026-08-24 | KRW 34.250,00 | +%4,10 | KRW 32.600,00 | KRW 34.700,00 | KRW 31.900,00 | 311,65K |
| 2026-08-21 | KRW 32.900,00 | -%6,67 | KRW 34.300,00 | KRW 35.500,00 | KRW 32.100,00 | 457,21K |
| 2026-08-20 | KRW 35.250,00 | +%6,82 | KRW 33.200,00 | KRW 36.250,00 | KRW 32.750,00 | 455,60K |
| 2026-08-19 | KRW 33.000,00 | -%6,12 | KRW 32.350,00 | KRW 34.350,00 | KRW 31.150,00 | 328,24K |
| 2026-08-18 | KRW 35.150,00 | +%3,69 | KRW 32.200,00 | KRW 37.500,00 | KRW 30.100,00 | 779,97K |
| 2026-08-14 | KRW 33.900,00 | -%10,44 | KRW 37.800,00 | KRW 37.800,00 | KRW 33.900,00 | 306,42K |
| 2026-08-13 | KRW 37.850,00 | -%4,42 | KRW 40.050,00 | KRW 42.000,00 | KRW 37.200,00 | 391,02K |
| 2026-08-12 | KRW 39.600,00 | +%3,13 | KRW 40.650,00 | KRW 40.700,00 | KRW 36.500,00 | 313,39K |
| 2026-08-11 | KRW 38.400,00 | -%6,00 | KRW 37.900,00 | KRW 41.750,00 | KRW 34.150,00 | 454,09K |
| 2026-08-10 | KRW 40.850,00 | +%17,22 | KRW 36.500,00 | KRW 45.300,00 | KRW 36.100,00 | 751,80K |
| 2026-08-07 | KRW 34.850,00 | +%5,45 | KRW 33.000,00 | KRW 36.850,00 | KRW 31.700,00 | 342,31K |
| 2026-08-06 | KRW 33.050,00 | -%2,07 | KRW 34.000,00 | KRW 36.000,00 | KRW 30.350,00 | 295,75K |
| 2026-08-05 | KRW 33.750,00 | +%12,69 | KRW 34.000,00 | KRW 38.800,00 | KRW 32.100,00 | 723,48K |
| 2026-08-04 | KRW 29.950,00 | +%29,93 | KRW 24.750,00 | KRW 29.950,00 | KRW 24.150,00 | 902,20K |
| 2026-08-03 | KRW 23.050,00 | +%3,13 | KRW 22.350,00 | KRW 24.550,00 | KRW 21.600,00 | 174,57K |
| 2026-07-31 | KRW 22.350,00 | +%29,79 | KRW 19.580,00 | KRW 22.350,00 | KRW 18.620,00 | 403,12K |
| 2026-07-30 | KRW 17.220,00 | -%5,12 | KRW 16.450,00 | KRW 18.830,00 | KRW 16.450,00 | 152,96K |
| 2026-07-29 | KRW 18.150,00 | -%13,16 | KRW 21.100,00 | KRW 21.600,00 | KRW 16.500,00 | 280,11K |
| 2026-07-28 | KRW 20.900,00 | -%11,81 | KRW 22.800,00 | KRW 24.500,00 | KRW 20.200,00 | 221,70K |
| 2026-07-27 | KRW 23.700,00 | +%5,57 | KRW 22.950,00 | KRW 25.700,00 | KRW 20.550,00 | 619,26K |
| 2026-07-24 | KRW 22.450,00 | -%14,48 | KRW 26.300,00 | KRW 26.350,00 | KRW 22.300,00 | 401,09K |
| 2026-07-23 | KRW 26.250,00 | +%11,23 | KRW 24.500,00 | KRW 26.750,00 | KRW 23.375,00 | 667,96K |
| 2026-07-22 | KRW 23.600,00 | -%0,53 | KRW 25.850,00 | KRW 27.150,00 | KRW 23.575,00 | 502,60K |
| 2026-07-21 | KRW 23.725,00 | +%8,21 | KRW 21.925,00 | KRW 24.000,00 | KRW 21.250,00 | 206,98K |
| 2026-07-20 | KRW 21.925,00 | -%4,67 | KRW 21.625,00 | KRW 23.525,00 | KRW 20.650,00 | 179,13K |
| 2026-07-16 | KRW 23.000,00 | -%12,21 | KRW 25.750,00 | KRW 25.750,00 | KRW 23.000,00 | 241,02K |
| 2026-07-15 | KRW 26.200,00 | +%14,66 | KRW 23.550,00 | KRW 26.650,00 | KRW 23.350,00 | 344,43K |
| 2026-07-14 | KRW 22.850,00 | -%7,58 | KRW 24.250,00 | KRW 24.500,00 | KRW 21.775,00 | 318,34K |
| 2026-07-13 | KRW 24.725,00 | -%5,27 | KRW 26.500,00 | KRW 28.600,00 | KRW 24.425,00 | 460,86K |
| 2026-07-10 | KRW 26.100,00 | +%16,91 | KRW 23.375,00 | KRW 28.750,00 | KRW 22.800,00 | 667,49K |
| 2026-07-09 | KRW 22.325,00 | +%4,08 | KRW 21.275,00 | KRW 22.700,00 | KRW 20.700,00 | 192,84K |
| 2026-07-08 | KRW 21.450,00 | -%7,94 | KRW 22.250,00 | KRW 23.075,00 | KRW 20.825,00 | 249,46K |
| 2026-07-07 | KRW 23.300,00 | -%1,48 | KRW 22.975,00 | KRW 24.550,00 | KRW 22.500,00 | 252,65K |
| 2026-07-06 | KRW 23.650,00 | -%4,44 | KRW 24.875,00 | KRW 25.050,00 | KRW 22.975,00 | 152,66K |
| 2026-07-03 | KRW 24.750,00 | +%1,54 | KRW 23.975,00 | KRW 24.850,00 | KRW 22.425,00 | 242,51K |
| 2026-07-02 | KRW 24.375,00 | -%15,36 | KRW 28.250,00 | KRW 28.250,00 | KRW 23.700,00 | 376,04K |
| 2026-07-01 | KRW 28.800,00 | +%8,68 | KRW 27.100,00 | KRW 28.850,00 | KRW 24.400,00 | 360,98K |
| 2026-06-30 | KRW 26.500,00 | -%5,69 | KRW 28.500,00 | KRW 29.500,00 | KRW 25.850,00 | 482,41K |
| 2026-06-29 | KRW 28.100,00 | +%8,08 | KRW 26.000,00 | KRW 29.250,00 | KRW 25.350,00 | 296,47K |
| 2026-06-26 | KRW 26.000,00 | -%4,76 | KRW 27.100,00 | KRW 27.100,00 | KRW 24.500,00 | 355,63K |
| 2026-06-25 | KRW 27.300,00 | -%4,55 | KRW 28.700,00 | KRW 30.650,00 | KRW 26.750,00 | 215,28K |
| 2026-06-24 | KRW 28.600,00 | +%3,25 | KRW 27.500,00 | KRW 30.000,00 | KRW 26.600,00 | 296,63K |
| 2026-06-23 | KRW 27.700,00 | -%11,08 | KRW 30.850,00 | KRW 31.400,00 | KRW 27.700,00 | 445,57K |
| 2026-06-22 | KRW 31.150,00 | -%0,48 | KRW 31.100,00 | KRW 32.250,00 | KRW 29.800,00 | 210,24K |
| 2026-06-19 | KRW 31.300,00 | -%0,63 | KRW 31.500,00 | KRW 31.700,00 | KRW 29.500,00 | 234,08K |
| 2026-06-18 | KRW 31.500,00 | -%3,08 | KRW 32.800,00 | KRW 33.000,00 | KRW 31.100,00 | 215,04K |
| 2026-06-17 | KRW 32.500,00 | -%3,85 | KRW 34.250,00 | KRW 34.900,00 | KRW 32.250,00 | 316,30K |
| 2026-06-16 | KRW 33.800,00 | +%0,30 | KRW 34.050,00 | KRW 35.900,00 | KRW 33.050,00 | 333,94K |
| 2026-06-15 | KRW 33.700,00 | +%1,20 | KRW 34.800,00 | KRW 34.950,00 | KRW 32.750,00 | 238,35K |
| 2026-06-12 | KRW 33.300,00 | +%2,46 | KRW 35.000,00 | KRW 35.000,00 | KRW 32.050,00 | 286,40K |
| 2026-06-11 | KRW 32.500,00 | +%7,08 | KRW 29.900,00 | KRW 32.850,00 | KRW 29.050,00 | 335,21K |
| 2026-06-10 | KRW 30.350,00 | -%14,63 | KRW 34.450,00 | KRW 34.700,00 | KRW 29.050,00 | 864 |
| 2026-06-09 | KRW 35.550,00 | +%4,56 | KRW 35.200,00 | KRW 37.700,00 | KRW 33.700,00 | 320,65K |
| 2026-06-08 | KRW 34.000,00 | -%11,23 | KRW 35.050,00 | KRW 36.000,00 | KRW 32.500,00 | 364,41K |
| 2026-06-05 | KRW 38.300,00 | -%3,04 | KRW 39.150,00 | KRW 40.300,00 | KRW 35.400,00 | 234,86K |
| 2026-06-04 | KRW 39.500,00 | +%4,91 | KRW 39.250,00 | KRW 45.700,00 | KRW 38.800,00 | 746,42K |
| 2026-06-02 | KRW 37.650,00 | +%3,15 | KRW 36.950,00 | KRW 38.900,00 | KRW 36.650,00 | 441,19K |
| 2026-06-01 | KRW 36.500,00 | -%7,12 | KRW 39.000,00 | KRW 39.000,00 | KRW 35.100,00 | 788,83K |
| 2026-05-29 | KRW 39.300,00 | -%2,60 | KRW 40.450,00 | KRW 40.850,00 | KRW 37.850,00 | 446,22K |
| 2026-05-28 | KRW 40.350,00 | -%6,16 | KRW 43.000,00 | KRW 43.500,00 | KRW 38.000,00 | 677,65K |
| 2026-05-27 | KRW 43.000,00 | -%11,70 | KRW 49.550,00 | KRW 50.350,00 | KRW 42.600,00 | 700,45K |
| 2026-05-26 | KRW 48.700,00 | +%0,72 | KRW 48.350,00 | KRW 51.700,00 | KRW 47.500,00 | 408,45K |
| 2026-05-22 | KRW 48.350,00 | +%9,76 | KRW 46.000,00 | KRW 48.950,00 | KRW 43.600,00 | 636,36K |
| 2026-05-21 | KRW 44.050,00 | -%6,77 | KRW 49.500,00 | KRW 49.500,00 | KRW 42.800,00 | 798,53K |