JPI Healthcare Co., Ltd. 0010V0
KRX · Südkorea · Gesundheitstechnologie
KRW 8.870,000,00 (0,00 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.870,00 | 0,00 % | KRW 8.890,00 | KRW 8.930,00 | KRW 8.750,00 | 2,41K |
| 2026-10-01 | KRW 8.870,00 | +1,37 % | KRW 8.850,00 | KRW 8.990,00 | KRW 8.730,00 | 3,53K |
| 2026-09-30 | KRW 8.750,00 | +0,57 % | KRW 8.690,00 | KRW 8.950,00 | KRW 8.640,00 | 8,53K |
| 2026-09-29 | KRW 8.700,00 | -0,23 % | KRW 8.650,00 | KRW 8.720,00 | KRW 8.440,00 |
| 5,36K |
| 2026-09-28 | KRW 8.720,00 | +1,40 % | KRW 8.590,00 | KRW 8.900,00 | KRW 8.430,00 | 8,48K |
| 2026-09-23 | KRW 8.600,00 | -0,69 % | KRW 8.800,00 | KRW 8.890,00 | KRW 8.520,00 | 4,63K |
| 2026-09-22 | KRW 8.660,00 | -0,46 % | KRW 8.630,00 | KRW 8.840,00 | KRW 8.530,00 | 2,79K |
| 2026-09-21 | KRW 8.700,00 | -0,34 % | KRW 8.850,00 | KRW 8.950,00 | KRW 8.650,00 | 3,94K |
| 2026-09-18 | KRW 8.730,00 | 0,00 % | KRW 8.730,00 | KRW 8.730,00 | KRW 8.540,00 | 1,78K |
| 2026-09-17 | KRW 8.730,00 | -0,11 % | KRW 8.740,00 | KRW 8.870,00 | KRW 8.610,00 | 1,16K |
| 2026-09-16 | KRW 8.740,00 | +0,92 % | KRW 8.740,00 | KRW 8.750,00 | KRW 8.610,00 | 1,30K |
| 2026-09-15 | KRW 8.660,00 | +1,05 % | KRW 8.570,00 | KRW 8.740,00 | KRW 8.290,00 | 1,29K |
| 2026-09-14 | KRW 8.570,00 | -2,28 % | KRW 8.600,00 | KRW 8.700,00 | KRW 8.420,00 | 5,69K |
| 2026-09-11 | KRW 8.770,00 | +0,23 % | KRW 8.580,00 | KRW 8.790,00 | KRW 8.570,00 | 2,13K |
| 2026-09-10 | KRW 8.750,00 | -0,34 % | KRW 8.860,00 | KRW 8.860,00 | KRW 8.520,00 | 3,42K |
| 2026-09-09 | KRW 8.780,00 | +0,34 % | KRW 8.750,00 | KRW 8.790,00 | KRW 8.520,00 | 3,41K |
| 2026-09-08 | KRW 8.750,00 | -0,91 % | KRW 8.650,00 | KRW 8.830,00 | KRW 8.650,00 | 2,03K |
| 2026-09-07 | KRW 8.830,00 | +0,91 % | KRW 8.680,00 | KRW 8.940,00 | KRW 8.650,00 | 2,22K |
| 2026-09-04 | KRW 8.750,00 | +0,23 % | KRW 8.450,00 | KRW 8.900,00 | KRW 8.450,00 | 3,51K |
| 2026-09-03 | KRW 8.730,00 | 0,00 % | KRW 8.760,00 | KRW 8.810,00 | KRW 8.470,00 | 2,77K |
| 2026-09-02 | KRW 8.730,00 | -1,02 % | KRW 8.750,00 | KRW 8.840,00 | KRW 8.410,00 | 2,84K |
| 2026-09-01 | KRW 8.820,00 | +0,34 % | KRW 8.720,00 | KRW 8.950,00 | KRW 8.450,00 | 4,08K |
| 2026-08-31 | KRW 8.790,00 | +2,09 % | KRW 8.460,00 | KRW 8.820,00 | KRW 8.300,00 | 5,81K |
| 2026-08-28 | KRW 8.610,00 | -2,71 % | KRW 8.850,00 | KRW 8.860,00 | KRW 8.590,00 | 5,15K |
| 2026-08-27 | KRW 8.850,00 | +1,37 % | KRW 8.700,00 | KRW 9.150,00 | KRW 8.530,00 | 3,85K |
| 2026-08-26 | KRW 8.730,00 | -1,24 % | KRW 8.810,00 | KRW 8.850,00 | KRW 8.610,00 | 942 |
| 2026-08-25 | KRW 8.840,00 | -0,23 % | KRW 8.860,00 | KRW 8.860,00 | KRW 8.510,00 | 1,53K |
| 2026-08-24 | KRW 8.860,00 | -1,56 % | KRW 8.820,00 | KRW 8.910,00 | KRW 8.670,00 | 3,17K |
| 2026-08-21 | KRW 9.000,00 | -0,55 % | KRW 9.010,00 | KRW 9.050,00 | KRW 8.650,00 | 3,57K |
| 2026-08-20 | KRW 9.050,00 | -2,48 % | KRW 9.300,00 | KRW 9.300,00 | KRW 8.850,00 | 8,67K |
| 2026-08-19 | KRW 9.280,00 | +3,69 % | KRW 8.940,00 | KRW 9.290,00 | KRW 8.660,00 | 3,91K |
| 2026-08-18 | KRW 8.950,00 | +0,79 % | KRW 8.880,00 | KRW 9.000,00 | KRW 8.630,00 | 4,02K |
| 2026-08-14 | KRW 8.880,00 | -5,13 % | KRW 9.420,00 | KRW 9.420,00 | KRW 8.860,00 | 8,95K |
| 2026-08-13 | KRW 9.360,00 | -2,30 % | KRW 9.580,00 | KRW 9.590,00 | KRW 9.350,00 | 8,80K |
| 2026-08-12 | KRW 9.580,00 | +0,31 % | KRW 9.490,00 | KRW 9.680,00 | KRW 9.420,00 | 6,83K |
| 2026-08-11 | KRW 9.550,00 | +0,74 % | KRW 9.500,00 | KRW 9.600,00 | KRW 9.220,00 | 13,95K |
| 2026-08-10 | KRW 9.480,00 | -0,11 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.420,00 | 12,99K |
| 2026-08-07 | KRW 9.490,00 | +1,06 % | KRW 9.390,00 | KRW 9.550,00 | KRW 9.240,00 | 19,41K |
| 2026-08-06 | KRW 9.390,00 | +2,07 % | KRW 9.200,00 | KRW 9.420,00 | KRW 9.050,00 | 13,25K |
| 2026-08-05 | KRW 9.200,00 | +2,34 % | KRW 8.990,00 | KRW 9.200,00 | KRW 8.810,00 | 17,54K |
| 2026-08-04 | KRW 8.990,00 | +3,33 % | KRW 8.530,00 | KRW 8.990,00 | KRW 8.530,00 | 12,46K |
| 2026-08-03 | KRW 8.700,00 | 0,00 % | KRW 8.760,00 | KRW 8.800,00 | KRW 8.540,00 | 13,90K |
| 2026-07-31 | KRW 8.700,00 | +5,20 % | KRW 8.680,00 | KRW 8.700,00 | KRW 8.250,00 | 12,02K |
| 2026-07-30 | KRW 8.270,00 | +5,89 % | KRW 8.170,00 | KRW 8.340,00 | KRW 7.900,00 | 15,09K |
| 2026-07-29 | KRW 7.810,00 | -0,64 % | KRW 8.140,00 | KRW 8.390,00 | KRW 7.550,00 | 26,02K |
| 2026-07-28 | KRW 7.860,00 | -2,00 % | KRW 7.960,00 | KRW 8.200,00 | KRW 7.860,00 | 12,76K |
| 2026-07-27 | KRW 8.020,00 | -5,20 % | KRW 8.410,00 | KRW 8.720,00 | KRW 8.020,00 | 14,31K |
| 2026-07-24 | KRW 8.460,00 | -0,12 % | KRW 8.610,00 | KRW 8.610,00 | KRW 8.320,00 | 13,10K |
| 2026-07-23 | KRW 8.470,00 | +2,67 % | KRW 8.450,00 | KRW 8.480,00 | KRW 8.250,00 | 9,03K |
| 2026-07-22 | KRW 8.250,00 | -0,60 % | KRW 8.440,00 | KRW 8.510,00 | KRW 8.170,00 | 14,81K |
| 2026-07-21 | KRW 8.300,00 | +5,20 % | KRW 7.890,00 | KRW 8.430,00 | KRW 7.780,00 | 33,77K |
| 2026-07-20 | KRW 7.890,00 | -1,38 % | KRW 7.900,00 | KRW 7.940,00 | KRW 7.300,00 | 14,06K |
| 2026-07-16 | KRW 8.000,00 | +2,56 % | KRW 7.800,00 | KRW 8.220,00 | KRW 7.600,00 | 14,01K |
| 2026-07-15 | KRW 7.800,00 | +6,41 % | KRW 7.330,00 | KRW 7.800,00 | KRW 7.300,00 | 9,24K |
| 2026-07-14 | KRW 7.330,00 | +1,24 % | KRW 6.880,00 | KRW 7.370,00 | KRW 6.880,00 | 16,33K |
| 2026-07-13 | KRW 7.240,00 | -2,56 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.070,00 | 7,61K |
| 2026-07-10 | KRW 7.430,00 | +1,23 % | KRW 7.400,00 | KRW 7.450,00 | KRW 7.310,00 | 7,70K |
| 2026-07-09 | KRW 7.340,00 | +1,80 % | KRW 7.050,00 | KRW 7.400,00 | KRW 7.050,00 | 5,31K |
| 2026-07-08 | KRW 7.210,00 | -0,28 % | KRW 6.990,00 | KRW 7.500,00 | KRW 6.990,00 | 11,82K |
| 2026-07-07 | KRW 7.230,00 | +0,42 % | KRW 7.200,00 | KRW 7.450,00 | KRW 7.080,00 | 3,48K |
| 2026-07-06 | KRW 7.200,00 | +0,14 % | KRW 7.030,00 | KRW 7.250,00 | KRW 7.030,00 | 4,35K |
| 2026-07-03 | KRW 7.190,00 | +0,28 % | KRW 7.110,00 | KRW 7.210,00 | KRW 7.000,00 | 3,06K |
| 2026-07-02 | KRW 7.170,00 | -2,58 % | KRW 7.330,00 | KRW 7.400,00 | KRW 6.950,00 | 6,20K |
| 2026-07-01 | KRW 7.360,00 | +0,41 % | KRW 7.300,00 | KRW 7.390,00 | KRW 6.810,00 | 10,31K |
| 2026-06-30 | KRW 7.330,00 | -0,41 % | KRW 7.030,00 | KRW 7.330,00 | KRW 7.030,00 | 5,64K |
| 2026-06-29 | KRW 7.360,00 | +5,29 % | KRW 6.950,00 | KRW 7.560,00 | KRW 6.900,00 | 11,16K |
| 2026-06-26 | KRW 6.990,00 | -5,92 % | KRW 7.370,00 | KRW 7.490,00 | KRW 6.900,00 | 11,69K |
| 2026-06-25 | KRW 7.430,00 | -0,54 % | KRW 7.400,00 | KRW 7.590,00 | KRW 7.170,00 | 11,70K |
| 2026-06-24 | KRW 7.470,00 | -0,80 % | KRW 7.450,00 | KRW 7.700,00 | KRW 7.410,00 | 8,94K |
| 2026-06-23 | KRW 7.530,00 | -2,33 % | KRW 7.630,00 | KRW 7.910,00 | KRW 7.530,00 | 15,80K |
| 2026-06-22 | KRW 7.710,00 | -4,10 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.660,00 | 35,50K |
| 2026-06-19 | KRW 8.040,00 | -5,96 % | KRW 8.500,00 | KRW 8.510,00 | KRW 7.810,00 | 25,44K |
| 2026-06-18 | KRW 8.550,00 | -4,68 % | KRW 9.050,00 | KRW 9.500,00 | KRW 8.450,00 | 39,45K |
| 2026-06-17 | KRW 8.970,00 | +8,07 % | KRW 8.390,00 | KRW 9.350,00 | KRW 8.300,00 | 65,42K |
| 2026-06-16 | KRW 8.300,00 | +0,12 % | KRW 8.290,00 | KRW 8.480,00 | KRW 8.200,00 | 4,96K |
| 2026-06-15 | KRW 8.290,00 | -1,31 % | KRW 8.400,00 | KRW 8.720,00 | KRW 8.020,00 | 28,35K |
| 2026-06-12 | KRW 8.400,00 | +3,83 % | KRW 8.090,00 | KRW 8.450,00 | KRW 8.090,00 | 7,98K |
| 2026-06-11 | KRW 8.090,00 | -0,37 % | KRW 8.120,00 | KRW 8.250,00 | KRW 7.730,00 | 7,89K |
| 2026-06-10 | KRW 8.120,00 | +0,12 % | KRW 8.220,00 | KRW 8.300,00 | KRW 7.950,00 | 11,02K |
| 2026-06-09 | KRW 8.110,00 | -2,87 % | KRW 7.980,00 | KRW 8.360,00 | KRW 7.980,00 | 33,86K |
| 2026-06-08 | KRW 8.350,00 | -2,91 % | KRW 8.300,00 | KRW 8.600,00 | KRW 8.000,00 | 15,23K |
| 2026-06-05 | KRW 8.600,00 | -0,92 % | KRW 8.610,00 | KRW 8.670,00 | KRW 8.340,00 | 8,21K |
| 2026-06-04 | KRW 8.680,00 | +2,84 % | KRW 8.380,00 | KRW 8.790,00 | KRW 8.220,00 | 14,93K |
| 2026-06-02 | KRW 8.440,00 | -3,32 % | KRW 8.660,00 | KRW 8.780,00 | KRW 8.340,00 | 16,36K |
| 2026-06-01 | KRW 8.730,00 | -0,34 % | KRW 9.380,00 | KRW 9.380,00 | KRW 8.300,00 | 32,62K |
| 2026-05-29 | KRW 8.760,00 | -4,37 % | KRW 9.120,00 | KRW 9.160,00 | KRW 8.670,00 | 27,03K |
| 2026-05-28 | KRW 9.160,00 | -2,35 % | KRW 9.380,00 | KRW 9.590,00 | KRW 9.010,00 | 25,67K |
| 2026-05-27 | KRW 9.380,00 | -3,79 % | KRW 9.750,00 | KRW 9.750,00 | KRW 9.120,00 | 26,87K |
| 2026-05-26 | KRW 9.750,00 | -1,81 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.550,00 | 20,22K |
| 2026-05-22 | KRW 9.930,00 | +2,90 % | KRW 9.650,00 | KRW 10.110,00 | KRW 9.650,00 | 15,44K |