Theragen Etex Co., Ltd 066700
KRX · Südkorea · Gesundheitstechnologie
KRW 2.265,00-5,00 (-0,22 %)
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 2.265,00 | -0,22 % | KRW 2.270,00 | KRW 2.295,00 | KRW 2.210,00 | 23,90K |
| 2026-10-01 | KRW 2.270,00 | +1,79 % | KRW 2.200,00 | KRW 2.295,00 | KRW 2.200,00 | 41,96K |
| 2026-09-30 | KRW 2.230,00 | -0,67 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.220,00 | 48,28K |
| 2026-09-29 | KRW 2.245,00 | 0,00 % | KRW 2.200,00 | KRW 2.400,00 | KRW 2.170,00 | 259,31K |
| 2026-09-28 | KRW 2.245,00 | +5,90 % | KRW 2.150,00 | KRW 2.330,00 | KRW 2.130,00 | 165,28K |
| 2026-09-23 | KRW 2.120,00 | +0,95 % | KRW 2.105,00 | KRW 2.135,00 | KRW 2.075,00 | 30,22K |
| 2026-09-22 | KRW 2.100,00 | -1,41 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.090,00 | 42,38K |
| 2026-09-21 | KRW 2.130,00 | 0,00 % | KRW 2.130,00 | KRW 2.155,00 | KRW 2.090,00 | 25,65K |
| 2026-09-18 | KRW 2.130,00 | +1,43 % | KRW 2.130,00 | KRW 2.145,00 | KRW 2.100,00 | 39,50K |
| 2026-09-17 | KRW 2.100,00 | -0,71 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.095,00 | 25,60K |
| 2026-09-16 | KRW 2.115,00 | +0,48 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.090,00 | 14,57K |
| 2026-09-15 | KRW 2.105,00 | -1,41 % | KRW 2.115,00 | KRW 2.150,00 | KRW 2.095,00 | 16,49K |
| 2026-09-14 | KRW 2.135,00 | +0,47 % | KRW 2.100,00 | KRW 2.165,00 | KRW 2.075,00 | 37,85K |
| 2026-09-11 | KRW 2.125,00 | +0,24 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.090,00 | 23,72K |
| 2026-09-10 | KRW 2.120,00 | +0,95 % | KRW 2.120,00 | KRW 2.130,00 | KRW 2.090,00 | 70,41K |
| 2026-09-09 | KRW 2.100,00 | +0,48 % | KRW 2.090,00 | KRW 2.130,00 | KRW 2.085,00 | 32,74K |
| 2026-09-08 | KRW 2.090,00 | -2,34 % | KRW 2.115,00 | KRW 2.145,00 | KRW 2.090,00 | 74,97K |
| 2026-09-07 | KRW 2.140,00 | +0,94 % | KRW 2.135,00 | KRW 2.150,00 | KRW 2.095,00 | 23,82K |
| 2026-09-04 | KRW 2.120,00 | 0,00 % | KRW 2.115,00 | KRW 2.130,00 | KRW 2.085,00 | 47,07K |
| 2026-09-03 | KRW 2.120,00 | -1,40 % | KRW 2.150,00 | KRW 2.175,00 | KRW 2.085,00 | 56,25K |
| 2026-09-02 | KRW 2.150,00 | +0,70 % | KRW 2.120,00 | KRW 2.185,00 | KRW 2.095,00 | 52,65K |
| 2026-09-01 | KRW 2.135,00 | +1,18 % | KRW 2.130,00 | KRW 2.150,00 | KRW 2.100,00 | 57,55K |
| 2026-08-31 | KRW 2.110,00 | -1,17 % | KRW 2.120,00 | KRW 2.145,00 | KRW 2.060,00 | 79,40K |
| 2026-08-28 | KRW 2.135,00 | +1,43 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.060,00 | 52,94K |
| 2026-08-27 | KRW 2.105,00 | +0,24 % | KRW 2.105,00 | KRW 2.155,00 | KRW 2.070,00 | 89,57K |
| 2026-08-26 | KRW 2.100,00 | -1,41 % | KRW 2.120,00 | KRW 2.160,00 | KRW 2.090,00 | 54,54K |
| 2026-08-25 | KRW 2.130,00 | -1,39 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.080,00 | 109,51K |
| 2026-08-24 | KRW 2.160,00 | +4,60 % | KRW 2.090,00 | KRW 2.250,00 | KRW 2.080,00 | 203,62K |
| 2026-08-21 | KRW 2.065,00 | -5,06 % | KRW 2.140,00 | KRW 2.215,00 | KRW 2.055,00 | 135,07K |
| 2026-08-20 | KRW 2.175,00 | +5,58 % | KRW 2.210,00 | KRW 2.430,00 | KRW 2.095,00 | 690,80K |
| 2026-08-19 | KRW 2.060,00 | -2,60 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.035,00 | 29,62K |
| 2026-08-18 | KRW 2.115,00 | -2,08 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.045,00 | 95,17K |
| 2026-08-14 | KRW 2.160,00 | +0,23 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.090,00 | 54,49K |
| 2026-08-13 | KRW 2.155,00 | +0,23 % | KRW 2.155,00 | KRW 2.210,00 | KRW 2.110,00 | 48,59K |
| 2026-08-12 | KRW 2.150,00 | -2,49 % | KRW 2.205,00 | KRW 2.260,00 | KRW 2.125,00 | 50,34K |
| 2026-08-11 | KRW 2.205,00 | -2,65 % | KRW 2.230,00 | KRW 2.285,00 | KRW 2.205,00 | 51,34K |
| 2026-08-10 | KRW 2.265,00 | +5,59 % | KRW 2.150,00 | KRW 2.265,00 | KRW 2.150,00 | 65,76K |
| 2026-08-07 | KRW 2.145,00 | -0,23 % | KRW 2.145,00 | KRW 2.170,00 | KRW 2.105,00 | 51,13K |
| 2026-08-06 | KRW 2.150,00 | -2,05 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.100,00 | 92,03K |
| 2026-08-05 | KRW 2.195,00 | -0,23 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.155,00 | 76,25K |
| 2026-08-04 | KRW 2.200,00 | +4,02 % | KRW 2.115,00 | KRW 2.205,00 | KRW 2.105,00 | 77,53K |
| 2026-08-03 | KRW 2.115,00 | +3,93 % | KRW 2.035,00 | KRW 2.155,00 | KRW 2.025,00 | 55,38K |
| 2026-07-31 | KRW 2.035,00 | +3,72 % | KRW 1.976,00 | KRW 2.075,00 | KRW 1.962,00 | 143,58K |
| 2026-07-30 | KRW 1.962,00 | -1,11 % | KRW 1.885,00 | KRW 2.010,00 | KRW 1.880,00 | 312,21K |
| 2026-07-29 | KRW 1.984,00 | -7,94 % | KRW 2.130,00 | KRW 2.160,00 | KRW 1.898,00 | 380,44K |
| 2026-07-28 | KRW 2.155,00 | +7,21 % | KRW 2.015,00 | KRW 2.480,00 | KRW 1.975,00 | 1,74M |
| 2026-07-27 | KRW 2.010,00 | 0,00 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.990,00 | 40,54K |
| 2026-07-24 | KRW 2.010,00 | +1,16 % | KRW 1.977,00 | KRW 2.040,00 | KRW 1.970,00 | 116,40K |
| 2026-07-23 | KRW 1.987,00 | +0,86 % | KRW 1.971,00 | KRW 2.025,00 | KRW 1.949,00 | 102,93K |
| 2026-07-22 | KRW 1.970,00 | +2,13 % | KRW 1.930,00 | KRW 1.979,00 | KRW 1.929,00 | 148,63K |
| 2026-07-21 | KRW 1.929,00 | +2,17 % | KRW 1.851,00 | KRW 1.930,00 | KRW 1.845,00 | 74,82K |
| 2026-07-20 | KRW 1.888,00 | -2,78 % | KRW 1.942,00 | KRW 1.942,00 | KRW 1.888,00 | 42,84K |
| 2026-07-16 | KRW 1.942,00 | -1,87 % | KRW 1.960,00 | KRW 1.997,00 | KRW 1.935,00 | 53,90K |
| 2026-07-15 | KRW 1.979,00 | +2,06 % | KRW 1.980,00 | KRW 2.000,00 | KRW 1.940,00 | 88,31K |
| 2026-07-14 | KRW 1.939,00 | -2,56 % | KRW 1.974,00 | KRW 1.975,00 | KRW 1.870,00 | 142,20K |
| 2026-07-13 | KRW 1.990,00 | -1,00 % | KRW 2.010,00 | KRW 2.035,00 | KRW 1.905,00 | 101,26K |
| 2026-07-10 | KRW 2.010,00 | +0,25 % | KRW 2.040,00 | KRW 2.065,00 | KRW 2.010,00 | 67,45K |
| 2026-07-09 | KRW 2.005,00 | +0,25 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.967,00 | 43,62K |
| 2026-07-08 | KRW 2.000,00 | -2,68 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.973,00 | 99,70K |
| 2026-07-07 | KRW 2.055,00 | +2,24 % | KRW 2.020,00 | KRW 2.070,00 | KRW 1.966,00 | 74,36K |
| 2026-07-06 | KRW 2.010,00 | -3,13 % | KRW 2.055,00 | KRW 2.090,00 | KRW 1.981,00 | 47,57K |
| 2026-07-03 | KRW 2.075,00 | +2,22 % | KRW 2.040,00 | KRW 2.075,00 | KRW 1.980,00 | 64,04K |
| 2026-07-02 | KRW 2.030,00 | -0,73 % | KRW 2.000,00 | KRW 2.085,00 | KRW 1.980,00 | 85,71K |
| 2026-07-01 | KRW 2.045,00 | -0,49 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.980,00 | 100,30K |
| 2026-06-30 | KRW 2.055,00 | -0,96 % | KRW 2.015,00 | KRW 2.095,00 | KRW 2.005,00 | 61,44K |
| 2026-06-29 | KRW 2.075,00 | +7,51 % | KRW 1.865,00 | KRW 2.075,00 | KRW 1.865,00 | 109,81K |
| 2026-06-26 | KRW 1.930,00 | -3,21 % | KRW 1.950,00 | KRW 1.993,00 | KRW 1.888,00 | 175,78K |
| 2026-06-25 | KRW 1.994,00 | -2,25 % | KRW 2.000,00 | KRW 2.055,00 | KRW 1.970,00 | 85,07K |
| 2026-06-24 | KRW 2.040,00 | +2,00 % | KRW 2.000,00 | KRW 2.100,00 | KRW 1.980,00 | 172,32K |
| 2026-06-23 | KRW 2.000,00 | -9,09 % | KRW 2.155,00 | KRW 2.215,00 | KRW 2.000,00 | 154,59K |
| 2026-06-22 | KRW 2.200,00 | +0,69 % | KRW 2.235,00 | KRW 2.240,00 | KRW 2.085,00 | 93,61K |
| 2026-06-19 | KRW 2.185,00 | -5,62 % | KRW 2.305,00 | KRW 2.315,00 | KRW 2.160,00 | 122,27K |
| 2026-06-18 | KRW 2.315,00 | -3,94 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.315,00 | 66,45K |
| 2026-06-17 | KRW 2.410,00 | +1,05 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.340,00 | 27,88K |
| 2026-06-16 | KRW 2.385,00 | -1,24 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.360,00 | 58,80K |
| 2026-06-15 | KRW 2.415,00 | +1,68 % | KRW 2.385,00 | KRW 2.445,00 | KRW 2.330,00 | 173,21K |
| 2026-06-12 | KRW 2.375,00 | 0,00 % | KRW 2.385,00 | KRW 2.445,00 | KRW 2.345,00 | 85,38K |
| 2026-06-11 | KRW 2.375,00 | +1,06 % | KRW 2.400,00 | KRW 2.450,00 | KRW 2.335,00 | 90,27K |
| 2026-06-10 | KRW 2.350,00 | -0,84 % | KRW 2.400,00 | KRW 2.610,00 | KRW 2.330,00 | 4 |
| 2026-06-09 | KRW 2.370,00 | +7,24 % | KRW 2.100,00 | KRW 2.370,00 | KRW 2.100,00 | 116,55K |
| 2026-06-08 | KRW 2.210,00 | -8,11 % | KRW 2.290,00 | KRW 2.360,00 | KRW 2.205,00 | 151,85K |
| 2026-06-05 | KRW 2.405,00 | -2,43 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.405,00 | 86,69K |
| 2026-06-04 | KRW 2.465,00 | 0,00 % | KRW 2.470,00 | KRW 2.560,00 | KRW 2.410,00 | 183,01K |
| 2026-06-02 | KRW 2.465,00 | +0,20 % | KRW 2.425,00 | KRW 2.465,00 | KRW 2.340,00 | 196,54K |
| 2026-06-01 | KRW 2.460,00 | -2,96 % | KRW 2.480,00 | KRW 2.560,00 | KRW 2.430,00 | 192,88K |
| 2026-05-29 | KRW 2.535,00 | -4,52 % | KRW 2.660,00 | KRW 2.675,00 | KRW 2.520,00 | 178,91K |
| 2026-05-28 | KRW 2.655,00 | -2,57 % | KRW 2.785,00 | KRW 2.800,00 | KRW 2.575,00 | 170,86K |
| 2026-05-27 | KRW 2.725,00 | -3,20 % | KRW 2.815,00 | KRW 2.870,00 | KRW 2.675,00 | 155,42K |
| 2026-05-26 | KRW 2.815,00 | +1,99 % | KRW 2.775,00 | KRW 2.870,00 | KRW 2.775,00 | 113,68K |
| 2026-05-22 | KRW 2.760,00 | +4,15 % | KRW 2.650,00 | KRW 2.760,00 | KRW 2.650,00 | 74,85K |