TFE Co., Ltd. 425420
KRX · Güney Kore · Elektronik Teknoloji
KRW 74.200,00+10.300,00 (+%16,12)
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 74.200,00 | +%16,12 | KRW 64.000,00 | KRW 75.300,00 | KRW 64.000,00 | 338,38K |
| 2026-09-30 | KRW 63.900,00 | +%0,95 | KRW 63.900,00 | KRW 64.400,00 | KRW 60.900,00 | 109,82K |
| 2026-09-29 | KRW 63.300,00 | -%0,47 | KRW 63.000,00 | KRW 64.300,00 | KRW 61.700,00 | 79,79K |
| 2026-09-28 | KRW 63.600,00 | -%1,09 | KRW 64.300,00 | KRW 64.800,00 | KRW 62.000,00 | 66,46K |
| 2026-09-23 | KRW 64.300,00 | -%0,16 | KRW 64.500,00 | KRW 66.300,00 | KRW 64.000,00 | 67,13K |
| 2026-09-22 | KRW 64.400,00 | +%10,65 | KRW 62.100,00 | KRW 67.700,00 | KRW 59.700,00 | 538,36K |
| 2026-09-21 | KRW 58.200,00 | +%3,56 | KRW 56.800,00 | KRW 59.000,00 | KRW 56.200,00 | 95,64K |
| 2026-09-18 | KRW 56.200,00 | -%2,43 | KRW 58.700,00 | KRW 58.700,00 | KRW 55.700,00 | 57,39K |
| 2026-09-17 | KRW 57.600,00 | +%2,49 | KRW 56.900,00 | KRW 59.600,00 | KRW 56.200,00 | 117,10K |
| 2026-09-16 | KRW 56.200,00 | +%5,05 | KRW 53.500,00 | KRW 56.400,00 | KRW 52.600,00 | 60,34K |
| 2026-09-15 | KRW 53.500,00 | +%0,94 | KRW 53.000,00 | KRW 55.800,00 | KRW 52.100,00 | 76,13K |
| 2026-09-14 | KRW 53.000,00 | -%5,02 | KRW 53.300,00 | KRW 55.200,00 | KRW 52.800,00 | 137,05K |
| 2026-09-11 | KRW 55.800,00 | -%5,26 | KRW 58.300,00 | KRW 60.600,00 | KRW 55.600,00 | 140,41K |
| 2026-09-10 | KRW 58.900,00 | +%10,30 | KRW 53.600,00 | KRW 62.000,00 | KRW 53.000,00 | 369,82K |
| 2026-09-09 | KRW 53.400,00 | +%3,09 | KRW 52.300,00 | KRW 54.400,00 | KRW 52.200,00 | 49,36K |
| 2026-09-08 | KRW 51.800,00 | -%1,71 | KRW 53.200,00 | KRW 54.000,00 | KRW 51.800,00 | 45,15K |
| 2026-09-07 | KRW 52.700,00 | %0,00 | KRW 55.500,00 | KRW 55.500,00 | KRW 51.200,00 | 115,76K |
| 2026-09-04 | KRW 52.700,00 | +%3,94 | KRW 50.700,00 | KRW 53.700,00 | KRW 50.700,00 | 156,93K |
| 2026-09-03 | KRW 50.700,00 | +%4,54 | KRW 49.500,00 | KRW 52.500,00 | KRW 48.200,00 | 166,09K |
| 2026-09-02 | KRW 48.500,00 | +%8,50 | KRW 43.500,00 | KRW 49.800,00 | KRW 42.350,00 | 152,39K |
| 2026-09-01 | KRW 44.700,00 | -%3,35 | KRW 46.250,00 | KRW 46.550,00 | KRW 44.050,00 | 70,50K |
| 2026-08-31 | KRW 46.250,00 | -%2,63 | KRW 46.200,00 | KRW 47.150,00 | KRW 44.550,00 | 125,92K |
| 2026-08-28 | KRW 47.500,00 | -%0,11 | KRW 47.100,00 | KRW 48.450,00 | KRW 46.500,00 | 90,72K |
| 2026-08-27 | KRW 47.550,00 | +%1,71 | KRW 46.900,00 | KRW 48.250,00 | KRW 45.150,00 | 159,30K |
| 2026-08-26 | KRW 46.750,00 | +%4,59 | KRW 44.900,00 | KRW 47.200,00 | KRW 43.750,00 | 135,72K |
| 2026-08-25 | KRW 44.700,00 | +%6,43 | KRW 40.950,00 | KRW 44.900,00 | KRW 39.600,00 | 150,67K |
| 2026-08-24 | KRW 42.000,00 | +%2,94 | KRW 41.150,00 | KRW 46.450,00 | KRW 41.150,00 | 239,89K |
| 2026-08-21 | KRW 40.800,00 | +%0,49 | KRW 40.650,00 | KRW 42.550,00 | KRW 39.800,00 | 157,92K |
| 2026-08-20 | KRW 40.600,00 | +%6,98 | KRW 38.350,00 | KRW 42.100,00 | KRW 37.200,00 | 125,39K |
| 2026-08-19 | KRW 37.950,00 | -%1,43 | KRW 36.700,00 | KRW 39.000,00 | KRW 36.700,00 | 55,77K |
| 2026-08-18 | KRW 38.500,00 | +%3,08 | KRW 37.600,00 | KRW 41.350,00 | KRW 37.600,00 | 102,24K |
| 2026-08-14 | KRW 37.350,00 | -%3,24 | KRW 38.950,00 | KRW 39.000,00 | KRW 35.300,00 | 109,54K |
| 2026-08-13 | KRW 38.600,00 | +%11,24 | KRW 37.650,00 | KRW 40.550,00 | KRW 36.500,00 | 220,43K |
| 2026-08-12 | KRW 34.700,00 | +%1,31 | KRW 34.850,00 | KRW 35.400,00 | KRW 31.500,00 | 67,99K |
| 2026-08-11 | KRW 34.250,00 | +%3,47 | KRW 32.600,00 | KRW 35.150,00 | KRW 32.600,00 | 43,92K |
| 2026-08-10 | KRW 33.100,00 | +%8,88 | KRW 30.550,00 | KRW 33.300,00 | KRW 30.400,00 | 50,04K |
| 2026-08-07 | KRW 30.400,00 | -%3,18 | KRW 31.400,00 | KRW 32.050,00 | KRW 29.750,00 | 31,80K |
| 2026-08-06 | KRW 31.400,00 | -%3,09 | KRW 32.150,00 | KRW 32.300,00 | KRW 30.700,00 | 34,38K |
| 2026-08-05 | KRW 32.400,00 | +%4,35 | KRW 34.100,00 | KRW 34.200,00 | KRW 32.100,00 | 45,53K |
| 2026-08-04 | KRW 31.050,00 | +%2,64 | KRW 30.750,00 | KRW 31.950,00 | KRW 30.000,00 | 49,03K |
| 2026-08-03 | KRW 30.250,00 | +%3,42 | KRW 28.550,00 | KRW 32.050,00 | KRW 28.200,00 | 58,19K |
| 2026-07-31 | KRW 29.250,00 | +%17,71 | KRW 26.550,00 | KRW 29.700,00 | KRW 26.550,00 | 263,11K |
| 2026-07-30 | KRW 24.850,00 | -%3,50 | KRW 23.500,00 | KRW 26.900,00 | KRW 23.500,00 | 66,16K |
| 2026-07-29 | KRW 25.750,00 | -%16,26 | KRW 30.650,00 | KRW 31.350,00 | KRW 24.000,00 | 164,68K |
| 2026-07-28 | KRW 30.750,00 | -%9,29 | KRW 31.800,00 | KRW 32.600,00 | KRW 30.600,00 | 59,00K |
| 2026-07-27 | KRW 33.900,00 | +%0,89 | KRW 34.100,00 | KRW 34.750,00 | KRW 33.300,00 | 21,71K |
| 2026-07-24 | KRW 33.600,00 | -%6,67 | KRW 35.100,00 | KRW 35.300,00 | KRW 33.250,00 | 35,97K |
| 2026-07-23 | KRW 36.000,00 | +%2,27 | KRW 35.300,00 | KRW 36.350,00 | KRW 34.700,00 | 28,86K |
| 2026-07-22 | KRW 35.200,00 | -%1,12 | KRW 37.050,00 | KRW 38.000,00 | KRW 35.050,00 | 42,89K |
| 2026-07-21 | KRW 35.600,00 | +%1,71 | KRW 35.500,00 | KRW 36.850,00 | KRW 34.000,00 | 49,76K |
| 2026-07-20 | KRW 35.000,00 | -%7,28 | KRW 36.150,00 | KRW 37.500,00 | KRW 34.350,00 | 39,97K |
| 2026-07-16 | KRW 37.750,00 | -%5,51 | KRW 38.250,00 | KRW 39.150,00 | KRW 36.250,00 | 48,31K |
| 2026-07-15 | KRW 39.950,00 | +%10,36 | KRW 37.850,00 | KRW 41.500,00 | KRW 36.350,00 | 160,73K |
| 2026-07-14 | KRW 36.200,00 | -%4,74 | KRW 38.000,00 | KRW 38.600,00 | KRW 34.300,00 | 80,77K |
| 2026-07-13 | KRW 38.000,00 | -%4,88 | KRW 40.850,00 | KRW 42.300,00 | KRW 37.300,00 | 63,64K |
| 2026-07-10 | KRW 39.950,00 | +%10,66 | KRW 36.900,00 | KRW 40.100,00 | KRW 36.500,00 | 72,38K |
| 2026-07-09 | KRW 36.100,00 | +%4,79 | KRW 34.500,00 | KRW 36.500,00 | KRW 34.200,00 | 97,34K |
| 2026-07-08 | KRW 34.450,00 | -%8,86 | KRW 36.000,00 | KRW 38.600,00 | KRW 34.400,00 | 135,02K |
| 2026-07-07 | KRW 37.800,00 | +%1,20 | KRW 36.800,00 | KRW 39.600,00 | KRW 36.200,00 | 151,24K |
| 2026-07-06 | KRW 37.350,00 | -%2,73 | KRW 38.700,00 | KRW 39.150,00 | KRW 36.150,00 | 116,73K |
| 2026-07-03 | KRW 38.400,00 | -%1,03 | KRW 38.950,00 | KRW 39.400,00 | KRW 35.600,00 | 245,60K |
| 2026-07-02 | KRW 38.800,00 | -%11,92 | KRW 41.800,00 | KRW 41.950,00 | KRW 38.300,00 | 94,99K |
| 2026-07-01 | KRW 44.050,00 | +%8,63 | KRW 41.200,00 | KRW 46.000,00 | KRW 41.000,00 | 125,70K |
| 2026-06-30 | KRW 40.550,00 | -%9,79 | KRW 44.700,00 | KRW 45.050,00 | KRW 40.550,00 | 125,56K |
| 2026-06-29 | KRW 44.950,00 | +%7,92 | KRW 41.650,00 | KRW 45.800,00 | KRW 41.050,00 | 49,80K |
| 2026-06-26 | KRW 41.650,00 | -%3,36 | KRW 42.500,00 | KRW 44.500,00 | KRW 40.100,00 | 60,35K |
| 2026-06-25 | KRW 43.100,00 | -%0,69 | KRW 45.000,00 | KRW 45.650,00 | KRW 42.000,00 | 86,65K |
| 2026-06-24 | KRW 43.400,00 | -%1,36 | KRW 43.100,00 | KRW 45.800,00 | KRW 42.150,00 | 78,23K |
| 2026-06-23 | KRW 44.000,00 | -%10,39 | KRW 49.100,00 | KRW 49.350,00 | KRW 44.000,00 | 68,71K |
| 2026-06-22 | KRW 49.100,00 | +%0,61 | KRW 48.350,00 | KRW 50.200,00 | KRW 46.750,00 | 68,68K |
| 2026-06-19 | KRW 48.800,00 | -%6,15 | KRW 52.600,00 | KRW 52.600,00 | KRW 47.500,00 | 65,32K |
| 2026-06-18 | KRW 52.000,00 | -%1,33 | KRW 52.700,00 | KRW 52.700,00 | KRW 50.900,00 | 42,18K |
| 2026-06-17 | KRW 52.700,00 | -%3,48 | KRW 54.200,00 | KRW 55.000,00 | KRW 52.000,00 | 65,37K |
| 2026-06-16 | KRW 54.600,00 | -%3,02 | KRW 56.600,00 | KRW 57.000,00 | KRW 54.400,00 | 70,61K |
| 2026-06-15 | KRW 56.300,00 | -%1,40 | KRW 57.700,00 | KRW 58.100,00 | KRW 55.000,00 | 93,64K |
| 2026-06-12 | KRW 57.100,00 | -%0,35 | KRW 59.600,00 | KRW 60.000,00 | KRW 56.200,00 | 132,52K |
| 2026-06-11 | KRW 57.300,00 | +%12,80 | KRW 49.950,00 | KRW 57.300,00 | KRW 47.400,00 | 158,15K |
| 2026-06-10 | KRW 50.800,00 | -%0,97 | KRW 51.900,00 | KRW 54.500,00 | KRW 49.350,00 | 131,99K |
| 2026-06-09 | KRW 51.300,00 | +%20,71 | KRW 45.000,00 | KRW 52.300,00 | KRW 44.350,00 | 178,65K |
| 2026-06-08 | KRW 42.500,00 | -%9,57 | KRW 42.700,00 | KRW 46.600,00 | KRW 41.500,00 | 88,47K |
| 2026-06-05 | KRW 47.000,00 | -%5,15 | KRW 48.650,00 | KRW 49.700,00 | KRW 46.200,00 | 74,57K |
| 2026-06-04 | KRW 49.550,00 | +%6,79 | KRW 47.000,00 | KRW 51.900,00 | KRW 47.000,00 | 150,14K |
| 2026-06-02 | KRW 46.400,00 | +%3,11 | KRW 43.800,00 | KRW 48.150,00 | KRW 43.300,00 | 183,49K |
| 2026-06-01 | KRW 45.000,00 | -%3,23 | KRW 46.200,00 | KRW 47.000,00 | KRW 43.700,00 | 138,57K |
| 2026-05-29 | KRW 46.500,00 | -%8,28 | KRW 52.000,00 | KRW 52.000,00 | KRW 45.900,00 | 153,04K |
| 2026-05-28 | KRW 50.700,00 | -%6,46 | KRW 54.300,00 | KRW 54.300,00 | KRW 48.000,00 | 146,18K |
| 2026-05-27 | KRW 54.200,00 | -%10,26 | KRW 61.700,00 | KRW 61.700,00 | KRW 54.100,00 | 135,55K |
| 2026-05-26 | KRW 60.400,00 | -%2,11 | KRW 63.600,00 | KRW 66.300,00 | KRW 60.000,00 | 152,67K |
| 2026-05-22 | KRW 61.700,00 | +%2,66 | KRW 61.900,00 | KRW 64.700,00 | KRW 60.700,00 | 109,04K |
| 2026-05-21 | KRW 60.100,00 | +%3,44 | KRW 59.900,00 | KRW 60.500,00 | KRW 58.000,00 | 110,51K |