Polaris AI Pharma Corp. 041910
KRX · Südkorea · Gesundheitstechnologie
KRW 5.470,00-60,00 (-1,08 %)
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 5.470,00 | -1,08 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.460,00 | 22,57K |
| 2026-10-01 | KRW 5.530,00 | 0,00 % | KRW 5.520,00 | KRW 5.570,00 | KRW 5.420,00 | 10,65K |
| 2026-09-30 | KRW 5.530,00 | +1,28 % | KRW 5.510,00 | KRW 5.700,00 | KRW 5.400,00 | 35,73K |
| 2026-09-29 | KRW 5.460,00 | -2,67 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.450,00 | 18,80K |
| 2026-09-28 | KRW 5.610,00 | +4,08 % | KRW 5.400,00 | KRW 5.640,00 | KRW 5.360,00 | 51,98K |
| 2026-09-23 | KRW 5.390,00 | +0,75 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.350,00 | 17,13K |
| 2026-09-22 | KRW 5.350,00 | -0,37 % | KRW 5.340,00 | KRW 5.520,00 | KRW 5.340,00 | 21,25K |
| 2026-09-21 | KRW 5.370,00 | -0,56 % | KRW 5.440,00 | KRW 5.450,00 | KRW 5.300,00 | 20,88K |
| 2026-09-18 | KRW 5.400,00 | -1,28 % | KRW 5.540,00 | KRW 5.560,00 | KRW 5.400,00 | 14,38K |
| 2026-09-17 | KRW 5.470,00 | -0,73 % | KRW 5.500,00 | KRW 5.540,00 | KRW 5.440,00 | 25,96K |
| 2026-09-16 | KRW 5.510,00 | +0,18 % | KRW 5.500,00 | KRW 5.530,00 | KRW 5.450,00 | 25,87K |
| 2026-09-15 | KRW 5.500,00 | -0,18 % | KRW 5.360,00 | KRW 5.540,00 | KRW 5.360,00 | 19,07K |
| 2026-09-14 | KRW 5.510,00 | +0,92 % | KRW 5.430,00 | KRW 5.510,00 | KRW 5.380,00 | 27,14K |
| 2026-09-11 | KRW 5.460,00 | -0,36 % | KRW 5.440,00 | KRW 5.500,00 | KRW 5.400,00 | 13,35K |
| 2026-09-10 | KRW 5.480,00 | +0,74 % | KRW 5.390,00 | KRW 5.480,00 | KRW 5.320,00 | 24,41K |
| 2026-09-09 | KRW 5.440,00 | +0,37 % | KRW 5.380,00 | KRW 5.470,00 | KRW 5.360,00 | 19,02K |
| 2026-09-08 | KRW 5.420,00 | -0,37 % | KRW 5.480,00 | KRW 5.520,00 | KRW 5.390,00 | 75,52K |
| 2026-09-07 | KRW 5.440,00 | +1,68 % | KRW 5.400,00 | KRW 5.510,00 | KRW 5.330,00 | 28,16K |
| 2026-09-04 | KRW 5.350,00 | +0,38 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.270,00 | 18,69K |
| 2026-09-03 | KRW 5.330,00 | +0,19 % | KRW 5.320,00 | KRW 5.580,00 | KRW 5.240,00 | 69,30K |
| 2026-09-02 | KRW 5.320,00 | -2,21 % | KRW 5.420,00 | KRW 5.450,00 | KRW 5.320,00 | 19,12K |
| 2026-09-01 | KRW 5.440,00 | +0,74 % | KRW 5.320,00 | KRW 5.480,00 | KRW 5.300,00 | 15,68K |
| 2026-08-31 | KRW 5.400,00 | -1,10 % | KRW 5.350,00 | KRW 5.400,00 | KRW 5.250,00 | 24,19K |
| 2026-08-28 | KRW 5.460,00 | +0,92 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.300,00 | 26,84K |
| 2026-08-27 | KRW 5.410,00 | -0,92 % | KRW 5.440,00 | KRW 5.480,00 | KRW 5.380,00 | 21,57K |
| 2026-08-26 | KRW 5.460,00 | +2,82 % | KRW 5.310,00 | KRW 5.480,00 | KRW 5.300,00 | 63,82K |
| 2026-08-25 | KRW 5.310,00 | -0,38 % | KRW 5.230,00 | KRW 5.380,00 | KRW 5.010,00 | 149,58K |
| 2026-08-24 | KRW 5.330,00 | +3,50 % | KRW 5.140,00 | KRW 6.230,00 | KRW 5.100,00 | 1,72M |
| 2026-08-21 | KRW 5.150,00 | -0,96 % | KRW 5.150,00 | KRW 5.210,00 | KRW 5.030,00 | 21,14K |
| 2026-08-20 | KRW 5.200,00 | +1,36 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.100,00 | 11,76K |
| 2026-08-19 | KRW 5.130,00 | -5,52 % | KRW 5.270,00 | KRW 5.330,00 | KRW 5.130,00 | 34,40K |
| 2026-08-18 | KRW 5.430,00 | -1,63 % | KRW 5.520,00 | KRW 5.540,00 | KRW 5.200,00 | 38,40K |
| 2026-08-14 | KRW 5.520,00 | +0,73 % | KRW 5.490,00 | KRW 5.570,00 | KRW 5.420,00 | 12,19K |
| 2026-08-13 | KRW 5.480,00 | -2,14 % | KRW 5.600,00 | KRW 5.700,00 | KRW 5.400,00 | 47,56K |
| 2026-08-12 | KRW 5.600,00 | -1,93 % | KRW 5.710,00 | KRW 5.730,00 | KRW 5.600,00 | 23,71K |
| 2026-08-11 | KRW 5.710,00 | +0,71 % | KRW 5.610,00 | KRW 5.770,00 | KRW 5.610,00 | 24,93K |
| 2026-08-10 | KRW 5.670,00 | +3,85 % | KRW 5.460,00 | KRW 5.690,00 | KRW 5.460,00 | 35,34K |
| 2026-08-07 | KRW 5.460,00 | +0,37 % | KRW 5.500,00 | KRW 5.550,00 | KRW 5.350,00 | 40,78K |
| 2026-08-06 | KRW 5.440,00 | +0,55 % | KRW 5.380,00 | KRW 5.490,00 | KRW 5.340,00 | 21,99K |
| 2026-08-05 | KRW 5.410,00 | +2,08 % | KRW 5.350,00 | KRW 5.490,00 | KRW 5.300,00 | 46,04K |
| 2026-08-04 | KRW 5.300,00 | +3,72 % | KRW 5.280,00 | KRW 5.410,00 | KRW 5.220,00 | 44,11K |
| 2026-08-03 | KRW 5.110,00 | -0,78 % | KRW 5.100,00 | KRW 5.320,00 | KRW 5.000,00 | 28,16K |
| 2026-07-31 | KRW 5.150,00 | +10,52 % | KRW 4.700,00 | KRW 5.170,00 | KRW 4.700,00 | 29,97K |
| 2026-07-30 | KRW 4.660,00 | -2,92 % | KRW 4.375,00 | KRW 4.950,00 | KRW 4.375,00 | 37,09K |
| 2026-07-29 | KRW 4.800,00 | -7,34 % | KRW 5.160,00 | KRW 5.240,00 | KRW 4.710,00 | 62,35K |
| 2026-07-28 | KRW 5.180,00 | -2,81 % | KRW 5.340,00 | KRW 5.580,00 | KRW 5.000,00 | 97,69K |
| 2026-07-27 | KRW 5.330,00 | +1,33 % | KRW 5.500,00 | KRW 5.700,00 | KRW 5.330,00 | 140,18K |
| 2026-07-24 | KRW 5.260,00 | -6,24 % | KRW 5.520,00 | KRW 5.550,00 | KRW 5.260,00 | 56,67K |
| 2026-07-23 | KRW 5.610,00 | +8,72 % | KRW 5.160,00 | KRW 6.310,00 | KRW 5.160,00 | 480,40K |
| 2026-07-22 | KRW 5.160,00 | -3,55 % | KRW 5.310,00 | KRW 5.500,00 | KRW 5.110,00 | 52,15K |
| 2026-07-21 | KRW 5.350,00 | -4,12 % | KRW 5.430,00 | KRW 5.580,00 | KRW 5.300,00 | 76,97K |
| 2026-07-20 | KRW 5.580,00 | -4,78 % | KRW 5.840,00 | KRW 5.950,00 | KRW 5.540,00 | 81,71K |
| 2026-07-16 | KRW 5.860,00 | -1,84 % | KRW 5.960,00 | KRW 6.060,00 | KRW 5.740,00 | 73,20K |
| 2026-07-15 | KRW 5.970,00 | +5,11 % | KRW 5.630,00 | KRW 6.000,00 | KRW 5.630,00 | 61,94K |
| 2026-07-14 | KRW 5.680,00 | -1,05 % | KRW 5.720,00 | KRW 5.900,00 | KRW 5.520,00 | 106,55K |
| 2026-07-13 | KRW 5.740,00 | -0,17 % | KRW 5.750,00 | KRW 5.920,00 | KRW 5.700,00 | 130,19K |
| 2026-07-10 | KRW 5.750,00 | +6,48 % | KRW 5.360,00 | KRW 5.790,00 | KRW 5.360,00 | 69,76K |
| 2026-07-09 | KRW 5.400,00 | +1,69 % | KRW 5.280,00 | KRW 5.570,00 | KRW 5.200,00 | 60,17K |
| 2026-07-08 | KRW 5.310,00 | +2,71 % | KRW 5.130,00 | KRW 5.480,00 | KRW 5.060,00 | 135,48K |
| 2026-07-07 | KRW 5.170,00 | +0,58 % | KRW 4.990,00 | KRW 5.300,00 | KRW 4.990,00 | 83,53K |
| 2026-07-06 | KRW 5.140,00 | +3,84 % | KRW 4.915,00 | KRW 5.280,00 | KRW 4.885,00 | 152,26K |
| 2026-07-03 | KRW 4.950,00 | +4,10 % | KRW 4.860,00 | KRW 4.950,00 | KRW 4.605,00 | 47,99K |
| 2026-07-02 | KRW 4.755,00 | -0,63 % | KRW 4.625,00 | KRW 5.000,00 | KRW 4.500,00 | 65,72K |
| 2026-07-01 | KRW 4.785,00 | +6,81 % | KRW 4.480,00 | KRW 4.795,00 | KRW 4.430,00 | 56,48K |
| 2026-06-30 | KRW 4.480,00 | -4,27 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.465,00 | 29,58K |
| 2026-06-29 | KRW 4.680,00 | +8,84 % | KRW 4.205,00 | KRW 4.705,00 | KRW 4.205,00 | 56,64K |
| 2026-06-26 | KRW 4.300,00 | -1,15 % | KRW 4.360,00 | KRW 4.400,00 | KRW 4.110,00 | 86,12K |
| 2026-06-25 | KRW 4.350,00 | -6,35 % | KRW 4.685,00 | KRW 4.765,00 | KRW 4.335,00 | 77,70K |
| 2026-06-24 | KRW 4.645,00 | +0,76 % | KRW 4.570,00 | KRW 4.735,00 | KRW 4.550,00 | 53,45K |
| 2026-06-23 | KRW 4.610,00 | -5,14 % | KRW 4.835,00 | KRW 4.880,00 | KRW 4.610,00 | 83,17K |
| 2026-06-22 | KRW 4.860,00 | -2,99 % | KRW 5.010,00 | KRW 5.030,00 | KRW 4.760,00 | 65,67K |
| 2026-06-19 | KRW 5.010,00 | -2,72 % | KRW 5.150,00 | KRW 5.170,00 | KRW 4.880,00 | 114,36K |
| 2026-06-18 | KRW 5.150,00 | -3,20 % | KRW 5.270,00 | KRW 5.320,00 | KRW 5.100,00 | 123,65K |
| 2026-06-17 | KRW 5.320,00 | +0,19 % | KRW 5.320,00 | KRW 5.420,00 | KRW 5.200,00 | 97,23K |
| 2026-06-16 | KRW 5.310,00 | -4,15 % | KRW 5.540,00 | KRW 5.660,00 | KRW 5.250,00 | 109,57K |
| 2026-06-15 | KRW 5.540,00 | +3,55 % | KRW 5.460,00 | KRW 5.690,00 | KRW 5.460,00 | 71,26K |
| 2026-06-12 | KRW 5.350,00 | +1,33 % | KRW 5.360,00 | KRW 5.690,00 | KRW 5.300,00 | 94,89K |
| 2026-06-11 | KRW 5.280,00 | -1,49 % | KRW 5.360,00 | KRW 5.500,00 | KRW 5.070,00 | 97,83K |
| 2026-06-10 | KRW 5.360,00 | -2,90 % | KRW 5.460,00 | KRW 5.510,00 | KRW 5.200,00 | 69,02K |
| 2026-06-09 | KRW 5.520,00 | +7,81 % | KRW 5.140,00 | KRW 5.580,00 | KRW 5.140,00 | 82,14K |
| 2026-06-08 | KRW 5.120,00 | -12,33 % | KRW 5.420,00 | KRW 5.570,00 | KRW 5.020,00 | 269,09K |
| 2026-06-05 | KRW 5.840,00 | -3,47 % | KRW 6.000,00 | KRW 6.050,00 | KRW 5.730,00 | 58,05K |
| 2026-06-04 | KRW 6.050,00 | +5,22 % | KRW 5.610,00 | KRW 6.300,00 | KRW 5.610,00 | 189,83K |
| 2026-06-02 | KRW 5.750,00 | -0,17 % | KRW 5.760,00 | KRW 5.880,00 | KRW 5.490,00 | 114,40K |
| 2026-06-01 | KRW 5.760,00 | -9,86 % | KRW 6.390,00 | KRW 6.390,00 | KRW 5.760,00 | 356,76K |
| 2026-05-29 | KRW 6.390,00 | -4,77 % | KRW 6.710,00 | KRW 6.820,00 | KRW 6.380,00 | 147,82K |
| 2026-05-28 | KRW 6.710,00 | -1,76 % | KRW 6.760,00 | KRW 7.080,00 | KRW 6.500,00 | 245,49K |
| 2026-05-27 | KRW 6.830,00 | -2,71 % | KRW 7.030,00 | KRW 7.040,00 | KRW 6.710,00 | 133,84K |
| 2026-05-26 | KRW 7.020,00 | -1,96 % | KRW 7.190,00 | KRW 7.320,00 | KRW 6.950,00 | 160,19K |
| 2026-05-22 | KRW 7.160,00 | -1,65 % | KRW 7.320,00 | KRW 7.530,00 | KRW 7.130,00 | 138,95K |