RF Systems Co., Ltd. 474610
KRX · Güney Kore · Elektronik Teknoloji
KRW 8.710,00+430,00 (+%5,19)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.690,00 | +%4,95 | KRW 8.310,00 | KRW 8.810,00 | KRW 8.190,00 | 156,03K |
| 2026-10-01 | KRW 8.280,00 | +%4,81 | KRW 7.930,00 | KRW 8.290,00 | KRW 7.770,00 | 100,56K |
| 2026-09-30 | KRW 7.900,00 | -%1,13 | KRW 8.010,00 | KRW 8.200,00 | KRW 7.830,00 | 35,53K |
| 2026-09-29 | KRW 7.990,00 | +%0,38 | KRW 7.890,00 | KRW 7.990,00 | KRW 7.610,00 |
| 67,10K |
| 2026-09-28 | KRW 7.960,00 | +%2,05 | KRW 7.800,00 | KRW 8.130,00 | KRW 7.710,00 | 82,59K |
| 2026-09-23 | KRW 7.800,00 | +%1,56 | KRW 7.710,00 | KRW 8.130,00 | KRW 7.620,00 | 91,79K |
| 2026-09-22 | KRW 7.680,00 | -%1,29 | KRW 7.780,00 | KRW 7.880,00 | KRW 7.580,00 | 113,53K |
| 2026-09-21 | KRW 7.780,00 | -%1,89 | KRW 8.000,00 | KRW 8.210,00 | KRW 7.630,00 | 148,37K |
| 2026-09-18 | KRW 7.930,00 | +%9,99 | KRW 7.370,00 | KRW 8.020,00 | KRW 7.220,00 | 284,05K |
| 2026-09-17 | KRW 7.210,00 | +%2,41 | KRW 6.980,00 | KRW 7.380,00 | KRW 6.980,00 | 108,84K |
| 2026-09-16 | KRW 7.040,00 | +%1,88 | KRW 6.860,00 | KRW 7.190,00 | KRW 6.860,00 | 35,61K |
| 2026-09-15 | KRW 6.910,00 | -%0,86 | KRW 6.970,00 | KRW 7.070,00 | KRW 6.790,00 | 29,89K |
| 2026-09-14 | KRW 6.970,00 | -%0,14 | KRW 6.980,00 | KRW 7.070,00 | KRW 6.700,00 | 47,77K |
| 2026-09-11 | KRW 6.980,00 | -%0,29 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.630,00 | 31,71K |
| 2026-09-10 | KRW 7.000,00 | +%1,16 | KRW 6.880,00 | KRW 7.040,00 | KRW 6.800,00 | 25,41K |
| 2026-09-09 | KRW 6.920,00 | +%1,76 | KRW 7.030,00 | KRW 7.330,00 | KRW 6.780,00 | 87,02K |
| 2026-09-08 | KRW 6.800,00 | -%1,59 | KRW 6.910,00 | KRW 7.090,00 | KRW 6.740,00 | 58,96K |
| 2026-09-07 | KRW 6.910,00 | +%3,60 | KRW 6.800,00 | KRW 7.110,00 | KRW 6.520,00 | 112,88K |
| 2026-09-04 | KRW 6.670,00 | -%3,75 | KRW 7.030,00 | KRW 7.120,00 | KRW 6.610,00 | 115,45K |
| 2026-09-03 | KRW 6.930,00 | -%1,56 | KRW 7.040,00 | KRW 7.240,00 | KRW 6.690,00 | 47,95K |
| 2026-09-02 | KRW 7.040,00 | -%0,85 | KRW 7.020,00 | KRW 7.100,00 | KRW 6.870,00 | 29,90K |
| 2026-09-01 | KRW 7.100,00 | -%4,83 | KRW 7.390,00 | KRW 7.500,00 | KRW 6.940,00 | 60,46K |
| 2026-08-31 | KRW 7.460,00 | +%1,22 | KRW 7.360,00 | KRW 7.530,00 | KRW 7.050,00 | 45,60K |
| 2026-08-28 | KRW 7.370,00 | +%1,80 | KRW 7.240,00 | KRW 7.400,00 | KRW 7.000,00 | 52,56K |
| 2026-08-27 | KRW 7.240,00 | +%0,70 | KRW 7.190,00 | KRW 7.280,00 | KRW 7.070,00 | 38,81K |
| 2026-08-26 | KRW 7.190,00 | +%0,56 | KRW 7.150,00 | KRW 7.280,00 | KRW 6.910,00 | 78,85K |
| 2026-08-25 | KRW 7.150,00 | +%6,08 | KRW 6.520,00 | KRW 7.150,00 | KRW 6.420,00 | 57,47K |
| 2026-08-24 | KRW 6.740,00 | %0,00 | KRW 6.740,00 | KRW 6.910,00 | KRW 6.570,00 | 40,37K |
| 2026-08-21 | KRW 6.740,00 | -%6,91 | KRW 7.060,00 | KRW 7.100,00 | KRW 6.590,00 | 117,57K |
| 2026-08-20 | KRW 7.240,00 | -%0,96 | KRW 7.510,00 | KRW 7.625,00 | KRW 7.210,00 | 52,77K |
| 2026-08-19 | KRW 7.310,00 | -%3,05 | KRW 7.990,00 | KRW 7.990,00 | KRW 7.150,00 | 99,72K |
| 2026-08-18 | KRW 7.540,00 | -%2,96 | KRW 7.770,00 | KRW 8.050,00 | KRW 7.380,00 | 72,81K |
| 2026-08-14 | KRW 7.770,00 | -%3,00 | KRW 8.050,00 | KRW 8.050,00 | KRW 7.600,00 | 103,42K |
| 2026-08-13 | KRW 8.010,00 | -%0,25 | KRW 8.350,00 | KRW 8.380,00 | KRW 7.930,00 | 116,90K |
| 2026-08-12 | KRW 8.030,00 | +%0,63 | KRW 8.010,00 | KRW 8.170,00 | KRW 7.660,00 | 94,50K |
| 2026-08-11 | KRW 7.980,00 | +%2,84 | KRW 7.670,00 | KRW 8.110,00 | KRW 7.170,00 | 156,81K |
| 2026-08-10 | KRW 7.760,00 | +%9,14 | KRW 7.220,00 | KRW 7.940,00 | KRW 7.130,00 | 146,59K |
| 2026-08-07 | KRW 7.110,00 | %0,00 | KRW 7.100,00 | KRW 7.410,00 | KRW 7.030,00 | 100,32K |
| 2026-08-06 | KRW 7.110,00 | -%0,42 | KRW 7.140,00 | KRW 7.330,00 | KRW 6.750,00 | 104,57K |
| 2026-08-05 | KRW 7.140,00 | +%7,69 | KRW 7.080,00 | KRW 7.400,00 | KRW 6.900,00 | 176,85K |
| 2026-08-04 | KRW 6.630,00 | +%9,05 | KRW 6.080,00 | KRW 6.770,00 | KRW 6.080,00 | 120,53K |
| 2026-08-03 | KRW 6.080,00 | +%5,01 | KRW 5.840,00 | KRW 6.230,00 | KRW 5.600,00 | 107,13K |
| 2026-07-31 | KRW 5.790,00 | +%15,92 | KRW 5.120,00 | KRW 5.830,00 | KRW 5.120,00 | 136,99K |
| 2026-07-30 | KRW 4.995,00 | +%0,50 | KRW 4.990,00 | KRW 5.260,00 | KRW 4.900,00 | 110,01K |
| 2026-07-29 | KRW 4.970,00 | -%10,77 | KRW 5.570,00 | KRW 5.740,00 | KRW 4.765,00 | 173,79K |
| 2026-07-28 | KRW 5.570,00 | -%7,78 | KRW 6.060,00 | KRW 6.060,00 | KRW 5.390,00 | 91,38K |
| 2026-07-27 | KRW 6.040,00 | -%2,89 | KRW 6.360,00 | KRW 6.600,00 | KRW 5.850,00 | 86,61K |
| 2026-07-24 | KRW 6.220,00 | -%1,58 | KRW 6.400,00 | KRW 6.750,00 | KRW 6.140,00 | 204,89K |
| 2026-07-23 | KRW 6.320,00 | +%11,86 | KRW 5.620,00 | KRW 6.320,00 | KRW 5.620,00 | 154,39K |
| 2026-07-22 | KRW 5.650,00 | +%1,44 | KRW 5.590,00 | KRW 5.950,00 | KRW 5.590,00 | 82,04K |
| 2026-07-21 | KRW 5.570,00 | -%2,45 | KRW 5.660,00 | KRW 5.740,00 | KRW 5.410,00 | 89,12K |
| 2026-07-20 | KRW 5.710,00 | -%3,22 | KRW 5.890,00 | KRW 6.100,00 | KRW 5.610,00 | 77,12K |
| 2026-07-16 | KRW 5.900,00 | -%3,44 | KRW 6.110,00 | KRW 6.110,00 | KRW 5.800,00 | 83,00K |
| 2026-07-15 | KRW 6.110,00 | +%7,01 | KRW 5.740,00 | KRW 6.190,00 | KRW 5.740,00 | 111,10K |
| 2026-07-14 | KRW 5.710,00 | -%4,52 | KRW 5.850,00 | KRW 5.970,00 | KRW 5.380,00 | 166,47K |
| 2026-07-13 | KRW 5.980,00 | -%8,70 | KRW 6.880,00 | KRW 6.880,00 | KRW 5.890,00 | 113,31K |
| 2026-07-10 | KRW 6.550,00 | +%8,99 | KRW 6.010,00 | KRW 6.610,00 | KRW 6.010,00 | 110,98K |
| 2026-07-09 | KRW 6.010,00 | +%0,33 | KRW 5.890,00 | KRW 6.340,00 | KRW 5.820,00 | 125,89K |
| 2026-07-08 | KRW 5.990,00 | -%9,24 | KRW 6.850,00 | KRW 6.850,00 | KRW 5.890,00 | 150,59K |
| 2026-07-07 | KRW 6.600,00 | -%5,17 | KRW 6.760,00 | KRW 7.020,00 | KRW 6.300,00 | 106,39K |
| 2026-07-06 | KRW 6.960,00 | -%1,00 | KRW 6.970,00 | KRW 7.270,00 | KRW 6.710,00 | 46,35K |
| 2026-07-03 | KRW 7.030,00 | +%1,59 | KRW 6.920,00 | KRW 7.250,00 | KRW 6.390,00 | 78,27K |
| 2026-07-02 | KRW 6.920,00 | -%9,31 | KRW 7.560,00 | KRW 7.690,00 | KRW 6.800,00 | 89,34K |
| 2026-07-01 | KRW 7.630,00 | +%7,01 | KRW 7.060,00 | KRW 7.750,00 | KRW 6.960,00 | 142,62K |
| 2026-06-30 | KRW 7.130,00 | -%0,56 | KRW 7.210,00 | KRW 7.270,00 | KRW 6.850,00 | 59,91K |
| 2026-06-29 | KRW 7.170,00 | +%10,65 | KRW 6.170,00 | KRW 7.330,00 | KRW 6.170,00 | 166,10K |
| 2026-06-26 | KRW 6.480,00 | -%6,49 | KRW 6.930,00 | KRW 6.940,00 | KRW 6.290,00 | 273,43K |
| 2026-06-25 | KRW 6.930,00 | -%5,07 | KRW 7.190,00 | KRW 7.610,00 | KRW 6.850,00 | 157,50K |
| 2026-06-24 | KRW 7.300,00 | +%3,69 | KRW 6.870,00 | KRW 7.420,00 | KRW 6.870,00 | 199,19K |
| 2026-06-23 | KRW 7.040,00 | -%8,57 | KRW 7.600,00 | KRW 7.760,00 | KRW 7.040,00 | 323,18K |
| 2026-06-22 | KRW 7.700,00 | -%4,23 | KRW 7.940,00 | KRW 8.250,00 | KRW 7.550,00 | 259,98K |
| 2026-06-19 | KRW 8.040,00 | -%10,77 | KRW 9.130,00 | KRW 9.130,00 | KRW 7.840,00 | 501,46K |
| 2026-06-18 | KRW 9.010,00 | -%7,11 | KRW 9.700,00 | KRW 9.700,00 | KRW 8.740,00 | 504,61K |
| 2026-06-17 | KRW 9.700,00 | +%0,62 | KRW 9.650,00 | KRW 11.130,00 | KRW 9.060,00 | 2,30M |
| 2026-06-16 | KRW 9.640,00 | +%15,59 | KRW 8.500,00 | KRW 10.500,00 | KRW 8.500,00 | 1,78M |
| 2026-06-15 | KRW 8.340,00 | +%2,33 | KRW 8.240,00 | KRW 8.790,00 | KRW 8.010,00 | 190,77K |
| 2026-06-12 | KRW 8.150,00 | -%0,37 | KRW 8.250,00 | KRW 8.640,00 | KRW 8.060,00 | 211,10K |
| 2026-06-11 | KRW 8.180,00 | -%3,65 | KRW 8.510,00 | KRW 8.520,00 | KRW 7.790,00 | 302,45K |
| 2026-06-10 | KRW 8.490,00 | -%1,62 | KRW 8.590,00 | KRW 9.190,00 | KRW 7.980,00 | 32 |
| 2026-06-09 | KRW 8.630,00 | +%0,47 | KRW 8.590,00 | KRW 9.190,00 | KRW 8.440,00 | 171,53K |
| 2026-06-08 | KRW 8.590,00 | -%9,96 | KRW 9.100,00 | KRW 9.100,00 | KRW 8.200,00 | 247,67K |
| 2026-06-05 | KRW 9.540,00 | -%6,65 | KRW 10.070,00 | KRW 10.490,00 | KRW 9.350,00 | 100,03K |
| 2026-06-04 | KRW 10.220,00 | +%8,03 | KRW 9.550,00 | KRW 10.960,00 | KRW 9.550,00 | 230,24K |
| 2026-06-02 | KRW 9.460,00 | -%5,12 | KRW 9.750,00 | KRW 9.870,00 | KRW 8.900,00 | 243,19K |
| 2026-06-01 | KRW 9.970,00 | -%5,32 | KRW 10.200,00 | KRW 10.750,00 | KRW 9.690,00 | 365,91K |
| 2026-05-29 | KRW 10.530,00 | -%16,89 | KRW 12.680,00 | KRW 12.750,00 | KRW 10.400,00 | 545,38K |
| 2026-05-28 | KRW 12.670,00 | -%2,69 | KRW 13.020,00 | KRW 13.310,00 | KRW 12.150,00 | 264,37K |
| 2026-05-27 | KRW 13.020,00 | -%10,33 | KRW 14.520,00 | KRW 14.520,00 | KRW 12.870,00 | 442,25K |
| 2026-05-26 | KRW 14.520,00 | +%6,69 | KRW 13.650,00 | KRW 14.900,00 | KRW 12.950,00 | 624,05K |
| 2026-05-22 | KRW 13.610,00 | +%8,10 | KRW 12.590,00 | KRW 13.780,00 | KRW 12.590,00 | 399,27K |