F&F Co., Ltd. 383220
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 69.200,00+600,00 (+%0,87)
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 69.200,00 | +%0,87 | KRW 69.700,00 | KRW 69.900,00 | KRW 68.600,00 | 41,36K |
| 2026-09-30 | KRW 68.600,00 | -%1,72 | KRW 69.600,00 | KRW 69.800,00 | KRW 68.600,00 | 33,64K |
| 2026-09-29 | KRW 69.800,00 | +%0,29 | KRW 69.700,00 | KRW 69.800,00 | KRW 68.300,00 | 30,29K |
| 2026-09-28 | KRW 69.600,00 | +%2,65 | KRW 68.300,00 | KRW 69.900,00 |
| KRW 67.500,00 |
| 34,39K |
| 2026-09-23 | KRW 67.800,00 | -%1,02 | KRW 68.600,00 | KRW 68.600,00 | KRW 66.700,00 | 60,17K |
| 2026-09-22 | KRW 68.500,00 | +%0,15 | KRW 68.500,00 | KRW 69.000,00 | KRW 67.600,00 | 35,34K |
| 2026-09-21 | KRW 68.400,00 | -%1,30 | KRW 68.700,00 | KRW 69.800,00 | KRW 68.000,00 | 56,12K |
| 2026-09-18 | KRW 69.300,00 | +%0,58 | KRW 68.600,00 | KRW 69.400,00 | KRW 67.700,00 | 42,61K |
| 2026-09-17 | KRW 68.900,00 | +%3,14 | KRW 67.200,00 | KRW 69.000,00 | KRW 66.300,00 | 40,30K |
| 2026-09-16 | KRW 66.800,00 | -%0,74 | KRW 67.300,00 | KRW 67.900,00 | KRW 66.400,00 | 27,02K |
| 2026-09-15 | KRW 67.300,00 | +%1,05 | KRW 65.300,00 | KRW 68.000,00 | KRW 65.100,00 | 56,58K |
| 2026-09-14 | KRW 66.600,00 | +%2,78 | KRW 64.200,00 | KRW 66.600,00 | KRW 63.300,00 | 135,56K |
| 2026-09-11 | KRW 64.800,00 | -%0,61 | KRW 63.700,00 | KRW 65.100,00 | KRW 63.700,00 | 34,26K |
| 2026-09-10 | KRW 65.200,00 | +%0,62 | KRW 64.200,00 | KRW 65.200,00 | KRW 63.200,00 | 45,70K |
| 2026-09-09 | KRW 64.800,00 | -%2,26 | KRW 66.200,00 | KRW 66.200,00 | KRW 64.100,00 | 52,84K |
| 2026-09-08 | KRW 66.300,00 | +%1,07 | KRW 65.900,00 | KRW 66.600,00 | KRW 64.700,00 | 62,42K |
| 2026-09-07 | KRW 65.600,00 | -%1,94 | KRW 66.900,00 | KRW 67.200,00 | KRW 64.500,00 | 50,27K |
| 2026-09-04 | KRW 66.900,00 | +%0,90 | KRW 66.400,00 | KRW 67.300,00 | KRW 65.300,00 | 73,06K |
| 2026-09-03 | KRW 66.300,00 | -%2,07 | KRW 67.300,00 | KRW 67.900,00 | KRW 65.200,00 | 59,91K |
| 2026-09-02 | KRW 67.700,00 | -%0,88 | KRW 67.200,00 | KRW 69.300,00 | KRW 65.900,00 | 97,27K |
| 2026-09-01 | KRW 68.300,00 | +%2,09 | KRW 65.900,00 | KRW 69.000,00 | KRW 65.100,00 | 78,45K |
| 2026-08-31 | KRW 66.900,00 | %0,00 | KRW 66.300,00 | KRW 66.900,00 | KRW 64.800,00 | 55,19K |
| 2026-08-28 | KRW 66.900,00 | +%6,02 | KRW 62.400,00 | KRW 67.100,00 | KRW 62.000,00 | 79,19K |
| 2026-08-27 | KRW 63.100,00 | -%1,10 | KRW 64.400,00 | KRW 64.600,00 | KRW 62.300,00 | 73,17K |
| 2026-08-26 | KRW 63.800,00 | +%1,59 | KRW 63.100,00 | KRW 64.100,00 | KRW 62.600,00 | 52,19K |
| 2026-08-25 | KRW 62.800,00 | -%1,10 | KRW 63.500,00 | KRW 63.800,00 | KRW 62.000,00 | 54,44K |
| 2026-08-24 | KRW 63.500,00 | +%2,09 | KRW 62.300,00 | KRW 63.600,00 | KRW 62.000,00 | 43,05K |
| 2026-08-21 | KRW 62.200,00 | +%0,48 | KRW 61.700,00 | KRW 62.900,00 | KRW 61.000,00 | 40,22K |
| 2026-08-20 | KRW 61.900,00 | -%1,59 | KRW 62.800,00 | KRW 63.400,00 | KRW 61.400,00 | 80,94K |
| 2026-08-19 | KRW 62.900,00 | -%3,08 | KRW 64.000,00 | KRW 64.200,00 | KRW 61.700,00 | 68,32K |
| 2026-08-18 | KRW 64.900,00 | -%3,13 | KRW 66.800,00 | KRW 66.900,00 | KRW 64.000,00 | 78,73K |
| 2026-08-14 | KRW 67.000,00 | -%2,62 | KRW 68.200,00 | KRW 69.600,00 | KRW 66.200,00 | 65,47K |
| 2026-08-13 | KRW 68.800,00 | +%3,93 | KRW 66.200,00 | KRW 68.900,00 | KRW 66.200,00 | 124,08K |
| 2026-08-12 | KRW 66.200,00 | -%1,19 | KRW 67.000,00 | KRW 67.600,00 | KRW 65.300,00 | 61,62K |
| 2026-08-11 | KRW 67.000,00 | -%1,33 | KRW 68.300,00 | KRW 68.600,00 | KRW 66.700,00 | 29,44K |
| 2026-08-10 | KRW 67.900,00 | +%1,34 | KRW 66.600,00 | KRW 68.200,00 | KRW 64.400,00 | 61,33K |
| 2026-08-07 | KRW 67.000,00 | %0,00 | KRW 66.500,00 | KRW 67.300,00 | KRW 65.700,00 | 73,09K |
| 2026-08-06 | KRW 67.000,00 | +%3,08 | KRW 65.300,00 | KRW 67.700,00 | KRW 65.300,00 | 79,66K |
| 2026-08-05 | KRW 65.000,00 | +%2,69 | KRW 63.800,00 | KRW 67.500,00 | KRW 62.900,00 | 155,07K |
| 2026-08-04 | KRW 63.300,00 | +%2,43 | KRW 61.300,00 | KRW 63.700,00 | KRW 59.900,00 | 249,52K |
| 2026-08-03 | KRW 61.800,00 | -%23,23 | KRW 73.900,00 | KRW 74.000,00 | KRW 61.400,00 | 403,68K |
| 2026-07-31 | KRW 80.500,00 | +%2,03 | KRW 78.900,00 | KRW 80.600,00 | KRW 75.900,00 | 106,75K |
| 2026-07-30 | KRW 78.900,00 | +%1,68 | KRW 77.700,00 | KRW 82.100,00 | KRW 76.600,00 | 81,33K |
| 2026-07-29 | KRW 77.600,00 | +%1,17 | KRW 78.400,00 | KRW 82.500,00 | KRW 76.000,00 | 130,92K |
| 2026-07-28 | KRW 76.700,00 | -%1,41 | KRW 76.100,00 | KRW 78.600,00 | KRW 75.700,00 | 41,02K |
| 2026-07-27 | KRW 77.800,00 | +%2,23 | KRW 75.700,00 | KRW 79.200,00 | KRW 75.700,00 | 58,60K |
| 2026-07-24 | KRW 76.100,00 | -%0,39 | KRW 74.900,00 | KRW 77.300,00 | KRW 74.800,00 | 41,81K |
| 2026-07-23 | KRW 76.400,00 | +%3,24 | KRW 73.300,00 | KRW 76.900,00 | KRW 72.800,00 | 53,59K |
| 2026-07-22 | KRW 74.000,00 | -%1,86 | KRW 76.000,00 | KRW 77.000,00 | KRW 73.000,00 | 83,15K |
| 2026-07-21 | KRW 75.400,00 | +%1,34 | KRW 74.500,00 | KRW 76.300,00 | KRW 72.900,00 | 50,59K |
| 2026-07-20 | KRW 74.400,00 | -%5,82 | KRW 79.000,00 | KRW 79.000,00 | KRW 73.900,00 | 37,11K |
| 2026-07-16 | KRW 79.000,00 | +%0,64 | KRW 78.200,00 | KRW 81.400,00 | KRW 77.700,00 | 39,87K |
| 2026-07-15 | KRW 78.500,00 | +%1,55 | KRW 77.300,00 | KRW 80.100,00 | KRW 77.000,00 | 72,55K |
| 2026-07-14 | KRW 77.300,00 | -%3,25 | KRW 80.900,00 | KRW 82.000,00 | KRW 77.000,00 | 58,04K |
| 2026-07-13 | KRW 79.900,00 | +%2,96 | KRW 77.700,00 | KRW 82.700,00 | KRW 77.000,00 | 61,55K |
| 2026-07-10 | KRW 77.600,00 | -%1,15 | KRW 79.500,00 | KRW 80.000,00 | KRW 77.400,00 | 91,58K |
| 2026-07-09 | KRW 78.500,00 | -%2,12 | KRW 78.700,00 | KRW 79.900,00 | KRW 76.000,00 | 101,53K |
| 2026-07-08 | KRW 80.200,00 | -%3,14 | KRW 81.300,00 | KRW 81.700,00 | KRW 74.000,00 | 97,50K |
| 2026-07-07 | KRW 82.800,00 | +%4,81 | KRW 79.000,00 | KRW 83.300,00 | KRW 78.800,00 | 81,94K |
| 2026-07-06 | KRW 79.000,00 | -%0,13 | KRW 78.400,00 | KRW 82.100,00 | KRW 77.200,00 | 34,14K |
| 2026-07-03 | KRW 79.100,00 | -%1,00 | KRW 81.500,00 | KRW 81.600,00 | KRW 75.400,00 | 50,11K |
| 2026-07-02 | KRW 79.900,00 | +%3,23 | KRW 78.800,00 | KRW 82.600,00 | KRW 76.000,00 | 104,34K |
| 2026-07-01 | KRW 77.400,00 | +%0,26 | KRW 79.200,00 | KRW 80.600,00 | KRW 75.800,00 | 48,90K |
| 2026-06-30 | KRW 77.200,00 | -%1,15 | KRW 78.800,00 | KRW 81.100,00 | KRW 76.500,00 | 49,96K |
| 2026-06-29 | KRW 78.100,00 | +%6,26 | KRW 74.200,00 | KRW 78.800,00 | KRW 73.100,00 | 55,91K |
| 2026-06-26 | KRW 73.500,00 | -%1,08 | KRW 74.400,00 | KRW 75.500,00 | KRW 70.800,00 | 87,04K |
| 2026-06-25 | KRW 74.300,00 | +%1,09 | KRW 74.100,00 | KRW 76.500,00 | KRW 73.500,00 | 81,79K |
| 2026-06-24 | KRW 73.500,00 | +%0,41 | KRW 74.100,00 | KRW 74.400,00 | KRW 71.000,00 | 95,75K |
| 2026-06-23 | KRW 73.200,00 | -%2,79 | KRW 74.600,00 | KRW 76.800,00 | KRW 71.500,00 | 125,02K |
| 2026-06-22 | KRW 75.300,00 | -%7,38 | KRW 81.900,00 | KRW 81.900,00 | KRW 75.000,00 | 151,25K |
| 2026-06-19 | KRW 81.300,00 | +%1,12 | KRW 80.000,00 | KRW 83.200,00 | KRW 78.300,00 | 129,76K |
| 2026-06-18 | KRW 80.400,00 | -%3,13 | KRW 81.500,00 | KRW 84.600,00 | KRW 80.000,00 | 102,84K |
| 2026-06-17 | KRW 83.000,00 | +%3,62 | KRW 80.300,00 | KRW 84.000,00 | KRW 80.200,00 | 113,64K |
| 2026-06-16 | KRW 80.100,00 | -%1,96 | KRW 80.900,00 | KRW 83.800,00 | KRW 79.000,00 | 78,24K |
| 2026-06-15 | KRW 81.700,00 | -%4,89 | KRW 86.700,00 | KRW 86.700,00 | KRW 80.700,00 | 114,62K |
| 2026-06-12 | KRW 85.900,00 | +%3,25 | KRW 82.400,00 | KRW 87.500,00 | KRW 81.200,00 | 182,31K |
| 2026-06-11 | KRW 83.200,00 | +%5,32 | KRW 78.200,00 | KRW 84.800,00 | KRW 77.300,00 | 287,59K |
| 2026-06-10 | KRW 79.000,00 | +%5,90 | KRW 73.100,00 | KRW 89.000,00 | KRW 73.100,00 | 34 |
| 2026-06-09 | KRW 74.600,00 | +%5,67 | KRW 71.600,00 | KRW 76.300,00 | KRW 71.600,00 | 76,97K |
| 2026-06-08 | KRW 70.600,00 | -%4,21 | KRW 71.200,00 | KRW 73.500,00 | KRW 70.000,00 | 108,43K |
| 2026-06-05 | KRW 73.700,00 | +%2,79 | KRW 71.700,00 | KRW 74.600,00 | KRW 70.900,00 | 122,77K |
| 2026-06-04 | KRW 71.700,00 | +%0,84 | KRW 71.400,00 | KRW 74.300,00 | KRW 68.800,00 | 90,87K |
| 2026-06-02 | KRW 71.100,00 | -%0,28 | KRW 71.300,00 | KRW 71.900,00 | KRW 69.100,00 | 77,89K |
| 2026-06-01 | KRW 71.300,00 | -%2,19 | KRW 73.000,00 | KRW 73.000,00 | KRW 69.700,00 | 146,28K |
| 2026-05-29 | KRW 72.900,00 | -%0,41 | KRW 75.000,00 | KRW 75.300,00 | KRW 70.100,00 | 116,68K |
| 2026-05-28 | KRW 73.200,00 | -%1,61 | KRW 74.400,00 | KRW 75.200,00 | KRW 71.000,00 | 82,53K |
| 2026-05-27 | KRW 74.400,00 | +%1,22 | KRW 73.500,00 | KRW 74.400,00 | KRW 71.500,00 | 111,68K |
| 2026-05-26 | KRW 73.500,00 | -%5,77 | KRW 79.000,00 | KRW 80.000,00 | KRW 73.200,00 | 129,95K |
| 2026-05-22 | KRW 78.000,00 | +%0,78 | KRW 78.200,00 | KRW 78.800,00 | KRW 75.400,00 | 62,90K |
| 2026-05-21 | KRW 77.400,00 | +%0,78 | KRW 77.200,00 | KRW 79.900,00 | KRW 74.900,00 | 100,29K |