Fine M-Tec Co.,Ltd. 441270
KRX · Güney Kore · Üretici İmalatı
KRW 9.410,00+90,00 (+%0,97)
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 9.410,00 | +%0,97 | KRW 9.120,00 | KRW 9.510,00 | KRW 9.070,00 | 442,47K |
| 2026-09-30 | KRW 9.320,00 | +%5,43 | KRW 9.250,00 | KRW 9.850,00 | KRW 9.190,00 | 1,90M |
| 2026-09-29 | KRW 8.840,00 | +%1,03 | KRW 8.780,00 | KRW 8.950,00 | KRW 8.550,00 | 403,38K |
| 2026-09-28 | KRW 8.750,00 | %0,00 | KRW 8.730,00 | KRW 8.930,00 | KRW 8.530,00 |
| 345,52K |
| 2026-09-23 | KRW 8.750,00 | +%4,67 | KRW 8.550,00 | KRW 8.800,00 | KRW 8.450,00 | 427,64K |
| 2026-09-22 | KRW 8.360,00 | -%2,34 | KRW 8.690,00 | KRW 8.690,00 | KRW 8.350,00 | 435,54K |
| 2026-09-21 | KRW 8.560,00 | -%5,41 | KRW 8.960,00 | KRW 8.960,00 | KRW 8.510,00 | 619,98K |
| 2026-09-18 | KRW 9.050,00 | -%3,72 | KRW 9.230,00 | KRW 9.300,00 | KRW 9.020,00 | 778,36K |
| 2026-09-17 | KRW 9.400,00 | +%6,21 | KRW 9.060,00 | KRW 9.680,00 | KRW 8.950,00 | 1,62M |
| 2026-09-16 | KRW 8.850,00 | -%4,12 | KRW 9.010,00 | KRW 9.210,00 | KRW 8.650,00 | 866,28K |
| 2026-09-15 | KRW 9.230,00 | +%0,22 | KRW 8.950,00 | KRW 9.790,00 | KRW 8.750,00 | 2,63M |
| 2026-09-14 | KRW 9.210,00 | +%11,10 | KRW 8.300,00 | KRW 9.440,00 | KRW 8.300,00 | 5,90M |
| 2026-09-11 | KRW 8.290,00 | +%2,35 | KRW 8.110,00 | KRW 8.360,00 | KRW 8.020,00 | 769,94K |
| 2026-09-10 | KRW 8.100,00 | +%0,25 | KRW 8.360,00 | KRW 8.370,00 | KRW 7.920,00 | 1,15M |
| 2026-09-09 | KRW 8.080,00 | +%0,12 | KRW 7.940,00 | KRW 8.200,00 | KRW 7.750,00 | 1,15M |
| 2026-09-08 | KRW 8.070,00 | -%12,85 | KRW 9.130,00 | KRW 9.130,00 | KRW 8.030,00 | 2,11M |
| 2026-09-07 | KRW 9.260,00 | -%0,96 | KRW 9.710,00 | KRW 9.720,00 | KRW 8.880,00 | 2,07M |
| 2026-09-04 | KRW 9.350,00 | +%1,41 | KRW 9.600,00 | KRW 9.630,00 | KRW 9.100,00 | 1,98M |
| 2026-09-03 | KRW 9.220,00 | +%18,81 | KRW 8.460,00 | KRW 9.770,00 | KRW 8.240,00 | 7,02M |
| 2026-09-02 | KRW 7.760,00 | -%7,29 | KRW 8.100,00 | KRW 8.250,00 | KRW 7.670,00 | 355,20K |
| 2026-09-01 | KRW 8.370,00 | +%0,60 | KRW 8.450,00 | KRW 8.490,00 | KRW 8.090,00 | 431,19K |
| 2026-08-31 | KRW 8.320,00 | +%1,71 | KRW 8.000,00 | KRW 8.320,00 | KRW 7.650,00 | 374,36K |
| 2026-08-28 | KRW 8.180,00 | +%1,24 | KRW 8.160,00 | KRW 8.450,00 | KRW 7.980,00 | 487,16K |
| 2026-08-27 | KRW 8.080,00 | +%17,44 | KRW 7.010,00 | KRW 8.250,00 | KRW 6.900,00 | 1,05M |
| 2026-08-26 | KRW 6.880,00 | -%0,58 | KRW 6.930,00 | KRW 6.930,00 | KRW 6.710,00 | 377,74K |
| 2026-08-25 | KRW 6.920,00 | +%3,13 | KRW 6.660,00 | KRW 6.980,00 | KRW 6.330,00 | 380,50K |
| 2026-08-24 | KRW 6.710,00 | -%2,47 | KRW 6.850,00 | KRW 6.940,00 | KRW 6.580,00 | 183,72K |
| 2026-08-21 | KRW 6.880,00 | -%3,37 | KRW 6.920,00 | KRW 7.050,00 | KRW 6.710,00 | 291,48K |
| 2026-08-20 | KRW 7.120,00 | +%0,42 | KRW 7.180,00 | KRW 7.220,00 | KRW 6.880,00 | 476,41K |
| 2026-08-19 | KRW 7.090,00 | -%7,44 | KRW 7.300,00 | KRW 7.560,00 | KRW 7.040,00 | 422,50K |
| 2026-08-18 | KRW 7.660,00 | -%12,36 | KRW 8.850,00 | KRW 8.860,00 | KRW 7.570,00 | 1,27M |
| 2026-08-14 | KRW 8.740,00 | -%3,96 | KRW 9.150,00 | KRW 9.250,00 | KRW 8.570,00 | 374,96K |
| 2026-08-13 | KRW 9.100,00 | +%4,24 | KRW 8.800,00 | KRW 9.380,00 | KRW 8.720,00 | 439,12K |
| 2026-08-12 | KRW 8.730,00 | -%2,24 | KRW 8.800,00 | KRW 9.100,00 | KRW 8.560,00 | 367,60K |
| 2026-08-11 | KRW 8.930,00 | -%2,51 | KRW 9.360,00 | KRW 9.360,00 | KRW 8.680,00 | 401,54K |
| 2026-08-10 | KRW 9.160,00 | +%5,29 | KRW 8.910,00 | KRW 9.400,00 | KRW 8.820,00 | 639,22K |
| 2026-08-07 | KRW 8.700,00 | +%4,82 | KRW 8.390,00 | KRW 8.940,00 | KRW 8.320,00 | 889,83K |
| 2026-08-06 | KRW 8.300,00 | -%2,01 | KRW 8.370,00 | KRW 8.780,00 | KRW 8.260,00 | 463,57K |
| 2026-08-05 | KRW 8.470,00 | +%6,14 | KRW 8.150,00 | KRW 8.490,00 | KRW 7.920,00 | 404,13K |
| 2026-08-04 | KRW 7.980,00 | +%9,77 | KRW 7.650,00 | KRW 8.020,00 | KRW 7.470,00 | 493,68K |
| 2026-08-03 | KRW 7.270,00 | +%2,97 | KRW 7.280,00 | KRW 7.580,00 | KRW 7.050,00 | 346,02K |
| 2026-07-31 | KRW 7.060,00 | +%18,66 | KRW 6.300,00 | KRW 7.160,00 | KRW 6.290,00 | 346,56K |
| 2026-07-30 | KRW 5.950,00 | +%0,17 | KRW 5.950,00 | KRW 6.490,00 | KRW 5.950,00 | 239,42K |
| 2026-07-29 | KRW 5.940,00 | -%3,57 | KRW 6.210,00 | KRW 6.530,00 | KRW 5.700,00 | 326,12K |
| 2026-07-28 | KRW 6.160,00 | -%8,47 | KRW 6.670,00 | KRW 6.700,00 | KRW 6.040,00 | 181,45K |
| 2026-07-27 | KRW 6.730,00 | -%1,03 | KRW 7.020,00 | KRW 7.030,00 | KRW 6.550,00 | 98,08K |
| 2026-07-24 | KRW 6.800,00 | -%0,87 | KRW 6.820,00 | KRW 7.120,00 | KRW 6.630,00 | 199,65K |
| 2026-07-23 | KRW 6.860,00 | +%0,73 | KRW 6.780,00 | KRW 6.910,00 | KRW 6.590,00 | 172,76K |
| 2026-07-22 | KRW 6.810,00 | -%0,29 | KRW 6.960,00 | KRW 7.240,00 | KRW 6.510,00 | 268,65K |
| 2026-07-21 | KRW 6.830,00 | +%3,80 | KRW 6.590,00 | KRW 7.100,00 | KRW 6.520,00 | 152,29K |
| 2026-07-20 | KRW 6.580,00 | -%4,08 | KRW 6.770,00 | KRW 6.940,00 | KRW 6.540,00 | 98,10K |
| 2026-07-16 | KRW 6.860,00 | -%0,72 | KRW 6.900,00 | KRW 7.080,00 | KRW 6.700,00 | 108,81K |
| 2026-07-15 | KRW 6.910,00 | +%14,21 | KRW 6.380,00 | KRW 6.960,00 | KRW 6.100,00 | 187,45K |
| 2026-07-14 | KRW 6.050,00 | -%1,47 | KRW 6.030,00 | KRW 6.320,00 | KRW 5.830,00 | 222,46K |
| 2026-07-13 | KRW 6.140,00 | -%5,10 | KRW 6.560,00 | KRW 6.720,00 | KRW 5.910,00 | 137,98K |
| 2026-07-10 | KRW 6.470,00 | +%9,66 | KRW 6.110,00 | KRW 6.530,00 | KRW 6.110,00 | 107,65K |
| 2026-07-09 | KRW 5.900,00 | %0,00 | KRW 5.880,00 | KRW 6.090,00 | KRW 5.780,00 | 131,58K |
| 2026-07-08 | KRW 5.900,00 | -%4,53 | KRW 5.910,00 | KRW 6.390,00 | KRW 5.900,00 | 150,46K |
| 2026-07-07 | KRW 6.180,00 | -%4,48 | KRW 6.420,00 | KRW 6.580,00 | KRW 6.000,00 | 224,58K |
| 2026-07-06 | KRW 6.470,00 | -%13,27 | KRW 7.140,00 | KRW 7.220,00 | KRW 6.320,00 | 470,57K |
| 2026-07-03 | KRW 7.460,00 | +%16,38 | KRW 7.470,00 | KRW 7.550,00 | KRW 6.760,00 | 1,45M |
| 2026-07-02 | KRW 6.410,00 | -%6,56 | KRW 6.610,00 | KRW 6.860,00 | KRW 6.340,00 | 216,17K |
| 2026-07-01 | KRW 6.860,00 | +%9,06 | KRW 6.470,00 | KRW 7.000,00 | KRW 6.280,00 | 189,11K |
| 2026-06-30 | KRW 6.290,00 | -%1,87 | KRW 6.260,00 | KRW 6.500,00 | KRW 6.200,00 | 164,40K |
| 2026-06-29 | KRW 6.410,00 | +%13,65 | KRW 5.710,00 | KRW 6.450,00 | KRW 5.660,00 | 339,37K |
| 2026-06-26 | KRW 5.640,00 | -%10,05 | KRW 6.130,00 | KRW 6.210,00 | KRW 5.340,00 | 794,16K |
| 2026-06-25 | KRW 6.270,00 | -%3,39 | KRW 6.530,00 | KRW 6.680,00 | KRW 6.180,00 | 291,70K |
| 2026-06-24 | KRW 6.490,00 | -%1,22 | KRW 6.590,00 | KRW 6.790,00 | KRW 6.330,00 | 165,88K |
| 2026-06-23 | KRW 6.570,00 | -%8,24 | KRW 7.100,00 | KRW 7.300,00 | KRW 6.520,00 | 252,63K |
| 2026-06-22 | KRW 7.160,00 | -%3,24 | KRW 7.210,00 | KRW 7.390,00 | KRW 6.970,00 | 194,51K |
| 2026-06-19 | KRW 7.400,00 | -%2,12 | KRW 7.560,00 | KRW 7.830,00 | KRW 7.120,00 | 280,44K |
| 2026-06-18 | KRW 7.560,00 | -%4,06 | KRW 7.840,00 | KRW 7.880,00 | KRW 7.490,00 | 120,22K |
| 2026-06-17 | KRW 7.880,00 | -%1,50 | KRW 8.010,00 | KRW 8.170,00 | KRW 7.750,00 | 251,11K |
| 2026-06-16 | KRW 8.000,00 | +%0,38 | KRW 8.150,00 | KRW 8.260,00 | KRW 7.900,00 | 163,04K |
| 2026-06-15 | KRW 7.970,00 | +%4,18 | KRW 8.090,00 | KRW 8.090,00 | KRW 7.610,00 | 299,64K |
| 2026-06-12 | KRW 7.650,00 | +%5,37 | KRW 7.510,00 | KRW 7.820,00 | KRW 7.510,00 | 126,34K |
| 2026-06-11 | KRW 7.260,00 | -%0,14 | KRW 6.960,00 | KRW 7.270,00 | KRW 6.900,00 | 402,27K |
| 2026-06-10 | KRW 7.270,00 | -%2,94 | KRW 7.330,00 | KRW 7.490,00 | KRW 7.020,00 | 193 |
| 2026-06-09 | KRW 7.490,00 | +%3,17 | KRW 7.390,00 | KRW 7.580,00 | KRW 7.200,00 | 177,94K |
| 2026-06-08 | KRW 7.260,00 | -%9,25 | KRW 7.250,00 | KRW 7.820,00 | KRW 7.120,00 | 435,96K |
| 2026-06-05 | KRW 8.000,00 | -%1,36 | KRW 7.940,00 | KRW 8.370,00 | KRW 7.660,00 | 275,24K |
| 2026-06-04 | KRW 8.110,00 | -%2,87 | KRW 8.150,00 | KRW 8.560,00 | KRW 8.010,00 | 265,88K |
| 2026-06-02 | KRW 8.350,00 | -%0,60 | KRW 8.320,00 | KRW 8.420,00 | KRW 7.920,00 | 655,31K |
| 2026-06-01 | KRW 8.400,00 | -%7,39 | KRW 9.000,00 | KRW 9.050,00 | KRW 8.320,00 | 565,73K |
| 2026-05-29 | KRW 9.070,00 | -%4,73 | KRW 9.520,00 | KRW 9.530,00 | KRW 8.930,00 | 362,70K |
| 2026-05-28 | KRW 9.520,00 | -%1,24 | KRW 9.730,00 | KRW 9.770,00 | KRW 8.900,00 | 508,41K |
| 2026-05-27 | KRW 9.640,00 | -%9,06 | KRW 10.520,00 | KRW 10.570,00 | KRW 9.500,00 | 670,12K |
| 2026-05-26 | KRW 10.600,00 | +%2,22 | KRW 10.480,00 | KRW 10.890,00 | KRW 10.310,00 | 704,19K |
| 2026-05-22 | KRW 10.370,00 | +%6,91 | KRW 9.710,00 | KRW 10.710,00 | KRW 9.520,00 | 939,10K |
| 2026-05-21 | KRW 9.700,00 | +%3,19 | KRW 9.510,00 | KRW 9.940,00 | KRW 9.490,00 | 253,24K |