Peptron, Inc. 087010
KRX · Südkorea · Gesundheitstechnologie
KRW 142.500,00+10.900,00 (+8,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 142.500,00 | +8,28 % | KRW 131.200,00 | KRW 142.600,00 | KRW 130.400,00 | 162,88K |
| 2026-09-30 | KRW 131.600,00 | -0,23 % | KRW 130.000,00 | KRW 135.900,00 | KRW 127.400,00 | 114,86K |
| 2026-09-29 | KRW 131.900,00 | -3,93 % | KRW 134.300,00 | KRW 135.300,00 | KRW 125.100,00 | 203,82K |
| 2026-09-28 | KRW 137.300,00 | -5,64 % | KRW 144.200,00 | KRW 150.900,00 | KRW 137.200,00 | 130,37K |
| 2026-09-23 | KRW 145.500,00 | +2,46 % | KRW 143.400,00 | KRW 148.400,00 | KRW 142.600,00 | 90,24K |
| 2026-09-22 | KRW 142.000,00 | -12,02 % | KRW 158.600,00 | KRW 158.600,00 | KRW 141.700,00 | 244,76K |
| 2026-09-21 | KRW 161.400,00 | +3,46 % | KRW 160.100,00 | KRW 162.000,00 | KRW 158.000,00 | 73,10K |
| 2026-09-18 | KRW 156.000,00 | +5,48 % | KRW 150.600,00 | KRW 156.000,00 | KRW 149.100,00 | 108,28K |
| 2026-09-17 | KRW 147.900,00 | +0,96 % | KRW 147.800,00 | KRW 152.700,00 | KRW 145.900,00 | 61,54K |
| 2026-09-16 | KRW 146.500,00 | -2,85 % | KRW 148.500,00 | KRW 148.800,00 | KRW 142.200,00 | 104,92K |
| 2026-09-15 | KRW 150.800,00 | +8,41 % | KRW 146.700,00 | KRW 155.000,00 | KRW 142.000,00 | 190,40K |
| 2026-09-14 | KRW 139.100,00 | -4,73 % | KRW 141.800,00 | KRW 143.000,00 | KRW 138.100,00 | 117,70K |
| 2026-09-11 | KRW 146.000,00 | -3,69 % | KRW 144.900,00 | KRW 148.400,00 | KRW 144.400,00 | 75,83K |
| 2026-09-10 | KRW 151.600,00 | +3,48 % | KRW 143.400,00 | KRW 151.600,00 | KRW 141.200,00 | 231,88K |
| 2026-09-09 | KRW 146.500,00 | -0,48 % | KRW 145.500,00 | KRW 150.000,00 | KRW 144.100,00 | 111,08K |
| 2026-09-08 | KRW 147.200,00 | -8,11 % | KRW 160.200,00 | KRW 160.300,00 | KRW 147.200,00 | 192,42K |
| 2026-09-07 | KRW 160.200,00 | +1,84 % | KRW 161.300,00 | KRW 167.500,00 | KRW 155.500,00 | 92,87K |
| 2026-09-04 | KRW 157.300,00 | +7,30 % | KRW 148.000,00 | KRW 162.400,00 | KRW 147.400,00 | 129,12K |
| 2026-09-03 | KRW 146.600,00 | -6,92 % | KRW 158.900,00 | KRW 160.200,00 | KRW 145.300,00 | 157,58K |
| 2026-09-02 | KRW 157.500,00 | -4,83 % | KRW 157.500,00 | KRW 168.600,00 | KRW 154.200,00 | 166,27K |
| 2026-09-01 | KRW 165.500,00 | -9,66 % | KRW 180.200,00 | KRW 183.100,00 | KRW 161.500,00 | 217,11K |
| 2026-08-31 | KRW 183.200,00 | -4,78 % | KRW 192.300,00 | KRW 192.500,00 | KRW 176.200,00 | 143,74K |
| 2026-08-28 | KRW 192.400,00 | +2,23 % | KRW 185.500,00 | KRW 192.900,00 | KRW 184.700,00 | 87,10K |
| 2026-08-27 | KRW 188.200,00 | +1,73 % | KRW 180.200,00 | KRW 189.800,00 | KRW 180.200,00 | 79,42K |
| 2026-08-26 | KRW 185.000,00 | +0,98 % | KRW 184.400,00 | KRW 189.800,00 | KRW 183.500,00 | 78,81K |
| 2026-08-25 | KRW 183.200,00 | +0,16 % | KRW 179.600,00 | KRW 184.100,00 | KRW 174.400,00 | 90,92K |
| 2026-08-24 | KRW 182.900,00 | +2,41 % | KRW 178.700,00 | KRW 186.000,00 | KRW 176.600,00 | 109,17K |
| 2026-08-21 | KRW 178.600,00 | -3,93 % | KRW 181.900,00 | KRW 183.400,00 | KRW 175.600,00 | 102,50K |
| 2026-08-20 | KRW 185.900,00 | 0,00 % | KRW 190.800,00 | KRW 192.700,00 | KRW 183.800,00 | 115,59K |
| 2026-08-19 | KRW 185.900,00 | +3,28 % | KRW 179.300,00 | KRW 193.400,00 | KRW 175.000,00 | 104,97K |
| 2026-08-18 | KRW 180.000,00 | -7,22 % | KRW 192.500,00 | KRW 197.350,00 | KRW 179.200,00 | 149,69K |
| 2026-08-14 | KRW 194.000,00 | -1,37 % | KRW 196.700,00 | KRW 203.500,00 | KRW 186.900,00 | 134,53K |
| 2026-08-13 | KRW 196.700,00 | +5,53 % | KRW 184.000,00 | KRW 207.000,00 | KRW 183.700,00 | 208,48K |
| 2026-08-12 | KRW 186.400,00 | +1,08 % | KRW 181.200,00 | KRW 188.900,00 | KRW 177.000,00 | 123,75K |
| 2026-08-11 | KRW 184.400,00 | +0,71 % | KRW 180.800,00 | KRW 186.000,00 | KRW 174.300,00 | 163,58K |
| 2026-08-10 | KRW 183.100,00 | +0,72 % | KRW 185.100,00 | KRW 196.200,00 | KRW 178.000,00 | 292,06K |
| 2026-08-07 | KRW 181.800,00 | +2,13 % | KRW 177.300,00 | KRW 183.200,00 | KRW 169.300,00 | 167,59K |
| 2026-08-06 | KRW 178.000,00 | +3,79 % | KRW 176.900,00 | KRW 183.900,00 | KRW 170.700,00 | 236,64K |
| 2026-08-05 | KRW 171.500,00 | -1,32 % | KRW 171.800,00 | KRW 176.200,00 | KRW 165.500,00 | 226,89K |
| 2026-08-04 | KRW 173.800,00 | +4,64 % | KRW 161.600,00 | KRW 188.800,00 | KRW 158.600,00 | 504,84K |
| 2026-08-03 | KRW 166.100,00 | +29,97 % | KRW 131.100,00 | KRW 166.100,00 | KRW 129.700,00 | 265,44K |
| 2026-07-31 | KRW 127.800,00 | +5,79 % | KRW 124.100,00 | KRW 132.000,00 | KRW 120.200,00 | 182,33K |
| 2026-07-30 | KRW 120.800,00 | -10,72 % | KRW 133.900,00 | KRW 136.800,00 | KRW 120.400,00 | 200,66K |
| 2026-07-29 | KRW 135.300,00 | -5,38 % | KRW 143.000,00 | KRW 144.400,00 | KRW 124.300,00 | 337,47K |
| 2026-07-28 | KRW 143.000,00 | +10,94 % | KRW 124.800,00 | KRW 148.200,00 | KRW 116.700,00 | 271,57K |
| 2026-07-27 | KRW 128.900,00 | +13,77 % | KRW 126.000,00 | KRW 132.200,00 | KRW 119.800,00 | 289,62K |
| 2026-07-24 | KRW 113.300,00 | +4,14 % | KRW 106.100,00 | KRW 115.000,00 | KRW 104.300,00 | 184,53K |
| 2026-07-23 | KRW 108.800,00 | +5,02 % | KRW 103.500,00 | KRW 108.800,00 | KRW 102.500,00 | 162,36K |
| 2026-07-22 | KRW 103.600,00 | -2,54 % | KRW 108.100,00 | KRW 111.100,00 | KRW 103.100,00 | 161,72K |
| 2026-07-21 | KRW 106.300,00 | -2,03 % | KRW 108.000,00 | KRW 108.700,00 | KRW 100.800,00 | 187,67K |
| 2026-07-20 | KRW 108.500,00 | -8,98 % | KRW 113.400,00 | KRW 114.900,00 | KRW 108.200,00 | 149,43K |
| 2026-07-16 | KRW 119.200,00 | -8,31 % | KRW 127.400,00 | KRW 128.100,00 | KRW 116.800,00 | 218,62K |
| 2026-07-15 | KRW 130.000,00 | +18,18 % | KRW 115.100,00 | KRW 137.500,00 | KRW 114.300,00 | 620,73K |
| 2026-07-14 | KRW 110.000,00 | +1,66 % | KRW 108.000,00 | KRW 111.300,00 | KRW 98.000,00 | 471,30K |
| 2026-07-13 | KRW 108.200,00 | -3,05 % | KRW 109.000,00 | KRW 122.200,00 | KRW 104.000,00 | 977,24K |
| 2026-07-10 | KRW 111.600,00 | -29,94 % | KRW 111.600,00 | KRW 122.700,00 | KRW 111.600,00 | 2,03M |
| 2026-07-09 | KRW 159.300,00 | -0,69 % | KRW 161.100,00 | KRW 164.700,00 | KRW 150.100,00 | 235,07K |
| 2026-07-08 | KRW 160.400,00 | -11,48 % | KRW 179.000,00 | KRW 180.000,00 | KRW 155.300,00 | 198,11K |
| 2026-07-07 | KRW 181.200,00 | -3,46 % | KRW 185.400,00 | KRW 198.900,00 | KRW 175.800,00 | 125,73K |
| 2026-07-06 | KRW 187.700,00 | +3,87 % | KRW 183.000,00 | KRW 196.900,00 | KRW 178.900,00 | 132,68K |
| 2026-07-03 | KRW 180.700,00 | +1,46 % | KRW 179.900,00 | KRW 183.300,00 | KRW 168.300,00 | 111,13K |
| 2026-07-02 | KRW 178.100,00 | -1,98 % | KRW 180.200,00 | KRW 188.700,00 | KRW 177.000,00 | 98,26K |
| 2026-07-01 | KRW 181.700,00 | -1,41 % | KRW 184.400,00 | KRW 193.700,00 | KRW 177.000,00 | 181,60K |
| 2026-06-30 | KRW 184.300,00 | -7,76 % | KRW 198.500,00 | KRW 201.000,00 | KRW 180.600,00 | 186,91K |
| 2026-06-29 | KRW 199.800,00 | +19,64 % | KRW 173.800,00 | KRW 204.000,00 | KRW 173.800,00 | 251,22K |
| 2026-06-26 | KRW 167.000,00 | -7,22 % | KRW 179.200,00 | KRW 180.800,00 | KRW 162.500,00 | 324,32K |
| 2026-06-25 | KRW 180.000,00 | -16,67 % | KRW 212.000,00 | KRW 217.000,00 | KRW 179.900,00 | 301,72K |
| 2026-06-24 | KRW 216.000,00 | +14,59 % | KRW 188.400,00 | KRW 224.000,00 | KRW 188.400,00 | 305,88K |
| 2026-06-23 | KRW 188.500,00 | -8,05 % | KRW 203.000,00 | KRW 209.000,00 | KRW 183.000,00 | 223,88K |
| 2026-06-22 | KRW 205.000,00 | +0,24 % | KRW 203.500,00 | KRW 214.500,00 | KRW 199.800,00 | 191,24K |
| 2026-06-19 | KRW 204.500,00 | -5,54 % | KRW 218.000,00 | KRW 218.000,00 | KRW 202.000,00 | 242,28K |
| 2026-06-18 | KRW 216.500,00 | -9,60 % | KRW 235.500,00 | KRW 238.000,00 | KRW 216.500,00 | 256,56K |
| 2026-06-17 | KRW 239.500,00 | +3,01 % | KRW 237.000,00 | KRW 249.000,00 | KRW 229.500,00 | 172,91K |
| 2026-06-16 | KRW 232.500,00 | +0,43 % | KRW 232.000,00 | KRW 236.000,00 | KRW 226.000,00 | 170,00K |
| 2026-06-15 | KRW 231.500,00 | +0,65 % | KRW 237.000,00 | KRW 252.000,00 | KRW 229.500,00 | 179,40K |
| 2026-06-12 | KRW 230.000,00 | -3,16 % | KRW 244.000,00 | KRW 253.500,00 | KRW 230.000,00 | 203,57K |
| 2026-06-11 | KRW 237.500,00 | -1,86 % | KRW 239.500,00 | KRW 249.500,00 | KRW 231.500,00 | 276,53K |
| 2026-06-10 | KRW 242.000,00 | -1,22 % | KRW 242.000,00 | KRW 258.000,00 | KRW 239.000,00 | 2 |
| 2026-06-09 | KRW 245.000,00 | +6,29 % | KRW 237.000,00 | KRW 254.500,00 | KRW 227.500,00 | 187,97K |
| 2026-06-08 | KRW 230.500,00 | -9,07 % | KRW 243.000,00 | KRW 270.000,00 | KRW 226.000,00 | 246,26K |
| 2026-06-05 | KRW 253.500,00 | -4,88 % | KRW 274.000,00 | KRW 278.000,00 | KRW 247.500,00 | 124,27K |
| 2026-06-04 | KRW 266.500,00 | -1,48 % | KRW 270.000,00 | KRW 276.500,00 | KRW 263.500,00 | 112,09K |
| 2026-06-02 | KRW 270.500,00 | -2,87 % | KRW 261.000,00 | KRW 282.000,00 | KRW 260.500,00 | 201,61K |
| 2026-06-01 | KRW 278.500,00 | -7,48 % | KRW 302.500,00 | KRW 303.000,00 | KRW 274.000,00 | 276,32K |
| 2026-05-29 | KRW 301.000,00 | -5,94 % | KRW 315.000,00 | KRW 326.500,00 | KRW 294.000,00 | 340,12K |
| 2026-05-28 | KRW 320.000,00 | +11,30 % | KRW 288.500,00 | KRW 332.000,00 | KRW 281.000,00 | 361,30K |
| 2026-05-27 | KRW 287.500,00 | +6,28 % | KRW 267.500,00 | KRW 295.000,00 | KRW 264.500,00 | 352,18K |
| 2026-05-26 | KRW 270.500,00 | +5,46 % | KRW 264.000,00 | KRW 277.500,00 | KRW 258.000,00 | 137,98K |
| 2026-05-22 | KRW 256.500,00 | +7,32 % | KRW 245.500,00 | KRW 265.000,00 | KRW 245.000,00 | 167,20K |
| 2026-05-21 | KRW 239.000,00 | +2,14 % | KRW 238.000,00 | KRW 256.000,00 | KRW 237.500,00 | 171,17K |