Stock Ticker
- (493330) 지에프아이
- Description: 기업개요
동사는 마이크로캡슐 소화방재 기술을 근간으로 2차전지가 사용되는 ESS와 UPS에 공급하는 소화안전 시스템을 생산하고 있으며, LFP배터리에 적용가능한 소화안전시스템 및 수계소화약제시스템을 개발하고 있음
'FK-5-1-12'를 소화약제를 마이크로캡슐화(Microencapsulation)에 세계 최초로 성공함.
초경량 소화캡슐의 이점을 활용하여, 산업설비의 환경에 맞게 패드,와이어,시트,필름형 등 다양한 제품으로 변화하여 공급함.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 12,800 | 11,490 | 12,830 | 11,390 |
| 20261019 | 12,100 | 12,700 | 12,910 | 11,750 |
| 20261016 | 11,900 | 12,050 | 12,270 | 11,450 |
| 20261015 | 12,670 | 11,610 | 12,670 | 11,300 |
| 20261014 | 12,590 | 12,690 | 13,150 | 12,570 |
| 20261013 | 12,800 | 12,690 | 13,050 | 12,050 |
| 20261012 | 13,850 | 13,290 | 14,320 | 13,100 |
| 20261008 | 12,810 | 14,120 | 14,210 |
| 20261007 | 13,100 | 12,800 | 13,400 | 12,800 |
| 20261006 | 12,540 | 13,010 | 13,240 | 12,320 |
| 20261002 | 12,110 | 12,540 | 12,700 | 11,920 |
| 20261001 | 12,130 | 12,140 | 12,160 | 11,810 |
| 20260930 | 12,500 | 12,100 | 12,800 | 11,900 |
| 20260929 | 11,600 | 12,500 | 12,500 | 11,600 |
| 20260928 | 11,410 | 11,920 | 11,920 | 11,220 |
| 20260923 | 11,500 | 11,280 | 12,180 | 11,230 |
| 20260922 | 11,670 | 11,280 | 11,670 | 11,220 |
| 20260921 | 11,600 | 11,400 | 11,600 | 11,210 |
| 20260918 | 11,810 | 11,460 | 11,850 | 11,360 |
| 20260917 | 11,900 | 11,700 | 11,940 | 11,560 |
| 20260916 | 12,400 | 11,920 | 12,400 | 11,500 |
| 20260915 | 12,200 | 12,350 | 12,670 | 12,010 |
| 20260914 | 12,420 | 12,340 | 12,550 | 12,100 |
| 20260911 | 13,630 | 12,820 | 13,630 | 12,410 |
| 20260910 | 14,440 | 13,780 | 14,440 | 13,130 |
| 20260909 | 15,060 | 14,480 | 15,300 | 13,920 |
| 20260908 | 14,970 | 15,190 | 15,500 | 14,530 |
| 20260907 | 13,970 | 14,980 | 15,400 | 13,880 |
| 20260904 | 13,810 | 13,950 | 13,950 | 13,370 |
| 20260903 | 13,630 | 13,340 | 14,050 | 12,970 |
| 20260902 | 13,250 | 13,810 | 15,000 | 12,700 |
| 20260901 | 12,580 | 13,600 | 15,000 | 12,470 |
| 20260831 | 11,850 | 12,600 | 13,820 | 11,590 |
| 20260828 | 11,690 | 11,820 | 12,140 | 11,570 |
| 20260827 | 10,840 | 11,570 | 11,720 | 10,710 |
| 20260826 | 10,960 | 10,880 | 11,010 | 10,620 |
| 20260825 | 11,200 | 10,960 | 11,200 | 10,520 |
| 20260824 | 10,760 | 11,200 | 11,800 | 10,760 |
| 20260821 | 11,450 | 10,750 | 11,450 | 10,620 |
| 20260820 | 10,950 | 11,210 | 11,570 | 10,940 |
| 20260819 | 11,070 | 10,950 | 11,380 | 10,610 |
| 20260818 | 12,110 | 11,410 | 12,110 | 11,200 |
| 20260814 | 12,300 | 12,110 | 12,300 | 11,230 |
| 20260813 | 11,300 | 12,240 | 12,260 | 11,140 |
| 20260812 | 11,150 | 11,300 | 11,490 | 10,880 |
| 20260811 | 10,960 | 11,150 | 11,220 | 10,640 |
| 20260810 | 10,350 | 10,960 | 11,160 | 10,340 |
| 20260807 | 10,260 | 10,340 | 11,220 | 10,100 |
| 20260806 | 10,000 | 10,010 | 10,120 | 9,800 |
| 20260805 | 10,730 | 10,060 | 10,730 | 9,910 |
| 20260804 | 9,800 | 10,100 | 10,170 | 9,420 |
| 20260803 | 9,700 | 9,500 | 11,250 | 9,000 |
| 20260731 | 8,650 | 8,760 | 8,900 | 8,540 |
| 20260730 | 8,890 | 8,350 | 8,890 | 8,350 |
| 20260729 | 8,740 | 9,230 | 9,230 | 8,410 |
| 20260728 | 9,430 | 8,740 | 9,430 | 8,670 |
| 20260727 | 9,370 | 9,150 | 10,380 | 8,990 |
| 20260724 | 9,470 | 9,350 | 10,090 | 9,330 |
| 20260723 | 9,500 | 9,450 | 9,680 | 9,310 |
| 20260722 | 9,510 | 9,500 | 9,820 | 9,100 |
| 20260721 | 9,800 | 9,500 | 9,850 | 9,040 |
| 20260720 | 9,950 | 9,800 | 10,100 | 9,450 |
| 20260716 | 10,090 | 9,950 | 10,330 | 9,800 |
| 20260715 | 10,630 | 10,090 | 10,630 | 9,910 |
| 20260714 | 9,890 | 9,900 | 10,170 | 9,750 |
| 20260713 | 10,400 | 9,890 | 10,830 | 9,700 |
| 20260710 | 10,320 | 10,400 | 10,650 | 10,000 |
| 20260709 | 9,770 | 10,400 | 10,430 | 9,770 |
| 20260708 | 10,680 | 9,960 | 10,680 | 9,880 |
| 20260707 | 10,980 | 10,320 | 10,980 | 10,000 |
| 20260706 | 11,000 | 10,800 | 11,000 | 10,370 |
| 20260703 | 11,490 | 10,800 | 11,490 | 10,300 |
| 20260702 | 10,920 | 10,960 | 10,990 | 10,250 |
| 20260701 | 11,000 | 10,920 | 11,010 | 10,540 |
| 20260630 | 11,630 | 11,000 | 12,000 | 10,670 |
| 20260629 | 10,510 | 11,100 | 11,450 | 10,210 |
| 20260626 | 11,230 | 10,510 | 11,230 | 10,300 |
| 20260625 | 11,440 | 11,000 | 11,650 | 10,800 |
| 20260624 | 10,900 | 11,400 | 11,410 | 10,840 |
| 20260623 | 11,550 | 10,900 | 12,020 | 10,800 |
| 20260622 | 11,630 | 11,300 | 11,950 | 11,100 |
| 20260619 | 12,530 | 11,680 | 12,600 | 11,500 |
| 20260618 | 12,570 | 12,590 | 13,090 | 11,900 |
| 20260617 | 12,520 | 12,600 | 12,900 | 12,520 |
| 20260616 | 13,050 | 12,620 | 13,050 | 12,600 |
| 20260615 | 12,940 | 13,080 | 13,190 | 12,490 |
| 20260612 | 13,500 | 12,630 | 13,500 | 12,610 |
| 20260611 | 12,430 | 12,450 | 12,590 | 12,230 |
| 20260610 | 13,080 | 12,430 | 13,080 | 12,200 |
| 20260609 | 12,410 | 12,450 | 13,130 | 12,310 |
| 20260608 | 13,650 | 12,380 | 13,660 | 12,380 |
| 20260605 | 13,520 | 13,680 | 14,890 | 13,030 |
| 20260604 | 13,500 | 13,520 | 14,220 | 13,500 |
| 20260602 | 14,660 | 13,900 | 15,200 | 13,320 |
| 20260601 | 14,360 | 14,660 | 15,010 | 13,700 |
| 20260529 | 16,060 | 14,360 | 16,080 | 14,160 |
| 20260528 | 15,610 | 16,040 | 16,700 | 15,530 |
| 20260527 | 16,770 | 15,600 | 16,970 | 15,500 |
| 20260526 | 17,650 | 16,770 | 17,650 | 16,630 |
| 20260522 | 16,700 | 16,930 | 17,770 | 16,700 |
| 20260521 | 16,700 | 16,630 | 17,120 | 16,500 |
| 20260520 | 16,390 | 16,100 | 16,700 | 15,335 |
| 20260519 | 15,610 | 16,390 | 16,750 | 15,450 |
| 20260518 | 16,010 | 15,400 | 16,090 | 14,500 |
| 20260515 | 17,300 | 16,240 | 17,470 | 15,850 |
| 20260514 | 17,910 | 17,320 | 19,900 | 16,970 |
| 20260513 | 18,520 | 17,890 | 19,390 | 17,850 |
| 20260512 | 19,700 | 18,520 | 19,700 | 17,700 |
| 20260511 | 19,500 | 19,700 | 21,900 | 19,500 |
| 20260508 | 19,080 | 19,490 | 19,950 | 18,770 |
| 20260507 | 20,500 | 19,080 | 20,500 | 18,550 |
| 20260506 | 19,500 | 20,250 | 20,750 | 19,040 |
| 20260504 | 18,910 | 18,750 | 20,300 | 18,500 |
| 20260430 | 19,250 | 18,850 | 19,610 | 18,760 |
| 20260429 | 18,510 | 19,250 | 19,320 | 18,150 |
| 20260428 | 18,660 | 18,510 | 20,125 | 18,100 |
| 20260427 | 18,750 | 18,660 | 19,460 | 18,550 |
| 20260424 | 19,330 | 18,750 | 19,580 | 17,960 |
| 20260423 | 19,130 | 19,320 | 19,790 | 18,050 |
| 20260422 | 20,550 | 19,120 | 21,800 | 19,000 |
| 20260421 | 15,810 | 19,860 | 20,300 | 15,810 |
| 20260420 | 16,670 | 15,800 | 16,670 | 15,800 |
| 20260417 | 16,390 | 16,670 | 16,840 | 16,000 |
| 20260416 | 16,670 | 16,410 | 16,870 | 16,030 |
| 20260415 | 16,250 | 16,670 | 16,940 | 16,050 |
| 20260414 | 16,030 | 16,200 | 16,940 | 16,030 |
| 20260413 | 15,960 | 16,020 | 16,930 | 15,120 |
| 20260410 | 15,050 | 15,960 | 16,180 | 15,050 |
| 20260409 | 14,570 | 14,990 | 15,460 | 14,010 |
| 20260408 | 14,050 | 14,570 | 15,450 | 13,980 |
| 20260407 | 12,400 | 14,050 | 14,340 | 12,400 |
| 20260406 | 12,870 | 12,400 | 12,870 | 12,230 |
| 20260403 | 13,000 | 12,200 | 13,000 | 12,200 |
| 20260402 | 12,910 | 12,210 | 13,350 | 12,190 |
| 20260401 | 12,850 | 12,900 | 13,190 | 12,850 |
| 20260331 | 12,770 | 12,600 | 13,500 | 12,500 |
| 20260330 | 13,280 | 12,700 | 13,280 | 12,660 |
| 20260327 | 13,310 | 13,490 | 13,490 | 12,810 |
| 20260326 | 13,800 | 13,310 | 13,930 | 13,310 |
| 20260325 | 13,580 | 13,840 | 14,040 | 13,500 |
| 20260324 | 13,340 | 13,580 | 13,860 | 13,250 |
| 20260323 | 14,000 | 13,210 | 14,000 | 13,000 |
| 20260320 | 14,500 | 14,110 | 14,630 | 14,050 |
| 20260319 | 14,550 | 14,400 | 14,830 | 14,120 |
| 20260318 | 15,100 | 14,550 | 15,110 | 14,500 |
| 20260317 | 14,950 | 14,890 | 15,090 | 14,720 |
| 20260316 | 15,100 | 14,610 | 15,110 | 14,600 |
| 20260313 | 15,310 | 15,100 | 15,650 | 14,730 |
| 20260312 | 15,010 | 15,310 | 16,000 | 14,900 |
| 20260311 | 15,840 | 15,010 | 15,840 | 14,850 |
| 20260310 | 14,500 | 15,150 | 16,260 | 14,230 |
| 20260309 | 14,680 | 14,190 | 14,680 | 13,520 |
| 20260306 | 15,100 | 14,890 | 15,250 | 14,410 |
| 20260305 | 14,800 | 15,290 | 15,600 | 14,800 |
| 20260304 | 15,000 | 14,500 | 15,000 | 13,440 |
| 20260303 | 15,960 | 15,400 | 16,530 | 15,390 |
| 20260227 | 16,540 | 15,970 | 16,750 | 15,860 |
| 20260226 | 17,620 | 16,530 | 17,620 | 16,510 |
| 20260225 | 17,000 | 17,480 | 17,700 | 16,950 |
| 20260224 | 16,670 | 17,000 | 17,130 | 16,230 |
| 20260223 | 17,490 | 16,680 | 17,490 | 16,650 |
| 20260220 | 17,850 | 17,020 | 17,850 | 16,990 |
| 20260219 | 17,290 | 17,550 | 18,000 | 17,290 |
| 20260213 | 18,700 | 17,260 | 18,700 | 17,240 |
| 20260212 | 17,930 | 18,120 | 18,390 | 17,690 |
| 20260211 | 17,900 | 17,980 | 18,090 | 17,610 |
| 20260210 | 18,440 | 17,900 | 18,510 | 17,670 |
| 20260209 | 18,250 | 18,440 | 18,780 | 18,000 |
| 20260206 | 18,150 | 17,950 | 18,430 | 17,350 |
| 20260205 | 20,150 | 18,730 | 20,250 | 18,690 |
| 20260204 | 19,280 | 19,800 | 20,450 | 19,050 |
| 20260203 | 20,000 | 19,200 | 20,500 | 18,640 |
| 20260202 | 19,970 | 19,400 | 20,900 | 18,590 |
| 20260130 | 20,700 | 20,150 | 22,350 | 20,150 |
| 20260129 | 19,600 | 19,650 | 20,700 | 19,100 |
| 20260128 | 19,770 | 19,490 | 21,150 | 19,490 |
| 20260127 | 17,220 | 19,580 | 20,250 | 17,110 |
| 20260126 | 17,850 | 17,140 | 18,240 | 17,090 |
| 20260123 | 19,110 | 17,560 | 19,690 | 17,560 |
| 20260122 | 17,240 | 18,850 | 20,900 | 17,240 |
| 20260121 | 18,190 | 17,240 | 18,200 | 16,840 |
| 20260120 | 19,970 | 18,190 | 21,400 | 18,075 |
| 20260119 | 17,150 | 19,960 | 21,000 | 16,600 |
| 20260116 | 18,110 | 17,120 | 18,740 | 17,100 |
| 20260115 | 18,570 | 18,000 | 20,150 | 17,500 |
| 20260114 | 21,650 | 17,990 | 23,800 | 17,990 |