HUMEDIX Co.LTD. 200670
KRX · Südkorea · Gesundheitstechnologie
KRW 25.700,00+50,00 (+0,19 %)
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 25.700,00 | +0,19 % | KRW 25.800,00 | KRW 26.200,00 | KRW 25.600,00 | 22,98K |
| 2026-10-01 | KRW 25.650,00 | +3,01 % | KRW 24.700,00 | KRW 25.900,00 | KRW 24.700,00 | 24,90K |
| 2026-09-30 | KRW 24.900,00 | -0,60 % | KRW 24.800,00 | KRW 25.350,00 | KRW 24.800,00 | 13,92K |
| 2026-09-29 | KRW 25.050,00 | +1,62 % | KRW 24.800,00 | KRW 25.050,00 | KRW 24.150,00 | 15,88K |
| 2026-09-28 | KRW 24.650,00 | +1,65 % | KRW 24.200,00 | KRW 25.000,00 | KRW 24.150,00 | 16,75K |
| 2026-09-23 | KRW 24.250,00 | +0,21 % | KRW 24.400,00 | KRW 24.500,00 | KRW 23.950,00 | 19,06K |
| 2026-09-22 | KRW 24.200,00 | -1,83 % | KRW 24.850,00 | KRW 24.950,00 | KRW 24.100,00 | 26,95K |
| 2026-09-21 | KRW 24.650,00 | -0,60 % | KRW 25.250,00 | KRW 25.250,00 | KRW 24.550,00 | 14,80K |
| 2026-09-18 | KRW 24.800,00 | -1,00 % | KRW 25.300,00 | KRW 25.400,00 | KRW 24.650,00 | 161,91K |
| 2026-09-17 | KRW 25.050,00 | -0,79 % | KRW 25.200,00 | KRW 25.300,00 | KRW 24.900,00 | 10,08K |
| 2026-09-16 | KRW 25.250,00 | +1,00 % | KRW 25.200,00 | KRW 25.300,00 | KRW 24.500,00 | 13,88K |
| 2026-09-15 | KRW 25.000,00 | -2,72 % | KRW 25.450,00 | KRW 25.600,00 | KRW 24.700,00 | 30,54K |
| 2026-09-14 | KRW 25.700,00 | -1,34 % | KRW 26.000,00 | KRW 26.000,00 | KRW 25.400,00 | 21,91K |
| 2026-09-11 | KRW 26.050,00 | +1,36 % | KRW 25.600,00 | KRW 26.050,00 | KRW 25.250,00 | 19,51K |
| 2026-09-10 | KRW 25.700,00 | -3,20 % | KRW 26.150,00 | KRW 26.400,00 | KRW 25.400,00 | 42,81K |
| 2026-09-09 | KRW 26.550,00 | +0,57 % | KRW 26.600,00 | KRW 26.750,00 | KRW 26.000,00 | 28,00K |
| 2026-09-08 | KRW 26.400,00 | +2,33 % | KRW 25.850,00 | KRW 26.700,00 | KRW 25.850,00 | 20,46K |
| 2026-09-07 | KRW 25.800,00 | -0,19 % | KRW 25.800,00 | KRW 26.000,00 | KRW 25.450,00 | 11,29K |
| 2026-09-04 | KRW 25.850,00 | +2,58 % | KRW 25.300,00 | KRW 25.950,00 | KRW 25.100,00 | 20,46K |
| 2026-09-03 | KRW 25.200,00 | -2,14 % | KRW 26.050,00 | KRW 26.200,00 | KRW 25.000,00 | 43,08K |
| 2026-09-02 | KRW 25.750,00 | -3,20 % | KRW 25.950,00 | KRW 26.100,00 | KRW 25.650,00 | 19,62K |
| 2026-09-01 | KRW 26.600,00 | +1,72 % | KRW 26.200,00 | KRW 26.650,00 | KRW 25.900,00 | 25,84K |
| 2026-08-31 | KRW 26.150,00 | -0,38 % | KRW 26.100,00 | KRW 26.150,00 | KRW 25.450,00 | 18,34K |
| 2026-08-28 | KRW 26.250,00 | -0,19 % | KRW 26.000,00 | KRW 26.500,00 | KRW 25.500,00 | 26,34K |
| 2026-08-27 | KRW 26.300,00 | +2,14 % | KRW 27.900,00 | KRW 27.900,00 | KRW 26.150,00 | 61,00K |
| 2026-08-26 | KRW 25.750,00 | +2,39 % | KRW 25.250,00 | KRW 26.000,00 | KRW 25.150,00 | 20,57K |
| 2026-08-25 | KRW 25.150,00 | +0,40 % | KRW 24.900,00 | KRW 25.200,00 | KRW 24.150,00 | 22,90K |
| 2026-08-24 | KRW 25.050,00 | -0,20 % | KRW 25.100,00 | KRW 25.400,00 | KRW 24.950,00 | 14,57K |
| 2026-08-21 | KRW 25.100,00 | -5,10 % | KRW 26.200,00 | KRW 26.200,00 | KRW 24.750,00 | 45,36K |
| 2026-08-20 | KRW 26.450,00 | +3,52 % | KRW 26.100,00 | KRW 26.500,00 | KRW 25.850,00 | 15,67K |
| 2026-08-19 | KRW 25.550,00 | -3,95 % | KRW 26.200,00 | KRW 26.200,00 | KRW 25.350,00 | 30,21K |
| 2026-08-18 | KRW 26.600,00 | -2,92 % | KRW 27.950,00 | KRW 27.950,00 | KRW 26.150,00 | 28,43K |
| 2026-08-14 | KRW 27.400,00 | +1,11 % | KRW 27.350,00 | KRW 27.900,00 | KRW 26.800,00 | 20,70K |
| 2026-08-13 | KRW 27.100,00 | -2,87 % | KRW 27.700,00 | KRW 27.800,00 | KRW 26.850,00 | 33,07K |
| 2026-08-12 | KRW 27.900,00 | -0,71 % | KRW 28.500,00 | KRW 28.500,00 | KRW 27.600,00 | 24,64K |
| 2026-08-11 | KRW 28.100,00 | +1,26 % | KRW 28.000,00 | KRW 28.550,00 | KRW 27.600,00 | 15,95K |
| 2026-08-10 | KRW 27.750,00 | +4,13 % | KRW 26.750,00 | KRW 28.000,00 | KRW 26.450,00 | 18,16K |
| 2026-08-07 | KRW 26.650,00 | -2,91 % | KRW 27.750,00 | KRW 28.000,00 | KRW 26.100,00 | 27,68K |
| 2026-08-06 | KRW 27.450,00 | -3,17 % | KRW 28.000,00 | KRW 28.600,00 | KRW 27.150,00 | 20,81K |
| 2026-08-05 | KRW 28.350,00 | +11,61 % | KRW 26.050,00 | KRW 28.650,00 | KRW 25.800,00 | 56,34K |
| 2026-08-04 | KRW 25.400,00 | +3,46 % | KRW 24.400,00 | KRW 25.800,00 | KRW 24.400,00 | 22,67K |
| 2026-08-03 | KRW 24.550,00 | +2,29 % | KRW 24.000,00 | KRW 25.000,00 | KRW 23.500,00 | 16,14K |
| 2026-07-31 | KRW 24.000,00 | +4,12 % | KRW 23.250,00 | KRW 24.100,00 | KRW 22.950,00 | 24,88K |
| 2026-07-30 | KRW 23.050,00 | +1,99 % | KRW 21.050,00 | KRW 23.550,00 | KRW 21.050,00 | 29,10K |
| 2026-07-29 | KRW 22.600,00 | -6,80 % | KRW 24.200,00 | KRW 24.400,00 | KRW 22.000,00 | 55,18K |
| 2026-07-28 | KRW 24.250,00 | -3,19 % | KRW 24.350,00 | KRW 24.850,00 | KRW 23.700,00 | 33,00K |
| 2026-07-27 | KRW 25.050,00 | +1,42 % | KRW 24.800,00 | KRW 25.650,00 | KRW 24.650,00 | 19,61K |
| 2026-07-24 | KRW 24.700,00 | -2,18 % | KRW 25.000,00 | KRW 25.550,00 | KRW 24.550,00 | 14,17K |
| 2026-07-23 | KRW 25.250,00 | +4,55 % | KRW 24.200,00 | KRW 25.350,00 | KRW 24.200,00 | 22,71K |
| 2026-07-22 | KRW 24.150,00 | -0,82 % | KRW 24.800,00 | KRW 25.250,00 | KRW 23.900,00 | 23,79K |
| 2026-07-21 | KRW 24.350,00 | -1,02 % | KRW 24.550,00 | KRW 24.850,00 | KRW 24.200,00 | 18,57K |
| 2026-07-20 | KRW 24.600,00 | -5,93 % | KRW 25.800,00 | KRW 25.850,00 | KRW 24.600,00 | 31,99K |
| 2026-07-16 | KRW 26.150,00 | -3,15 % | KRW 26.700,00 | KRW 27.500,00 | KRW 26.150,00 | 19,05K |
| 2026-07-15 | KRW 27.000,00 | +5,06 % | KRW 25.850,00 | KRW 27.100,00 | KRW 25.850,00 | 22,69K |
| 2026-07-14 | KRW 25.700,00 | -2,10 % | KRW 25.850,00 | KRW 26.150,00 | KRW 25.200,00 | 36,76K |
| 2026-07-13 | KRW 26.250,00 | -2,42 % | KRW 27.450,00 | KRW 28.400,00 | KRW 26.000,00 | 48,65K |
| 2026-07-10 | KRW 26.900,00 | +3,86 % | KRW 25.700,00 | KRW 27.100,00 | KRW 25.700,00 | 33,75K |
| 2026-07-09 | KRW 25.900,00 | -2,08 % | KRW 25.900,00 | KRW 26.550,00 | KRW 25.100,00 | 48,57K |
| 2026-07-08 | KRW 26.450,00 | 0,00 % | KRW 26.100,00 | KRW 27.200,00 | KRW 25.950,00 | 32,37K |
| 2026-07-07 | KRW 26.450,00 | -2,22 % | KRW 26.450,00 | KRW 27.250,00 | KRW 26.050,00 | 33,25K |
| 2026-07-06 | KRW 27.050,00 | -0,18 % | KRW 26.750,00 | KRW 27.350,00 | KRW 26.050,00 | 27,78K |
| 2026-07-03 | KRW 27.100,00 | +0,56 % | KRW 26.850,00 | KRW 27.200,00 | KRW 25.950,00 | 34,63K |
| 2026-07-02 | KRW 26.950,00 | -2,18 % | KRW 27.000,00 | KRW 28.150,00 | KRW 26.650,00 | 31,80K |
| 2026-07-01 | KRW 27.550,00 | +3,38 % | KRW 26.800,00 | KRW 27.850,00 | KRW 26.350,00 | 27,61K |
| 2026-06-30 | KRW 26.650,00 | -3,79 % | KRW 26.800,00 | KRW 28.650,00 | KRW 26.600,00 | 29,02K |
| 2026-06-29 | KRW 27.700,00 | +9,49 % | KRW 25.100,00 | KRW 27.800,00 | KRW 25.100,00 | 46,69K |
| 2026-06-26 | KRW 25.300,00 | -5,42 % | KRW 26.500,00 | KRW 27.350,00 | KRW 25.150,00 | 52,73K |
| 2026-06-25 | KRW 26.750,00 | -2,37 % | KRW 28.250,00 | KRW 28.300,00 | KRW 26.700,00 | 32,99K |
| 2026-06-24 | KRW 27.400,00 | +8,09 % | KRW 25.050,00 | KRW 27.650,00 | KRW 25.050,00 | 48,61K |
| 2026-06-23 | KRW 25.350,00 | -3,98 % | KRW 26.000,00 | KRW 26.950,00 | KRW 25.350,00 | 37,84K |
| 2026-06-22 | KRW 26.400,00 | -1,68 % | KRW 26.850,00 | KRW 27.200,00 | KRW 26.150,00 | 29,63K |
| 2026-06-19 | KRW 26.850,00 | -2,36 % | KRW 27.200,00 | KRW 27.500,00 | KRW 26.050,00 | 55,70K |
| 2026-06-18 | KRW 27.500,00 | -4,35 % | KRW 28.350,00 | KRW 28.450,00 | KRW 27.300,00 | 31,91K |
| 2026-06-17 | KRW 28.750,00 | +2,31 % | KRW 28.150,00 | KRW 29.200,00 | KRW 27.650,00 | 23,49K |
| 2026-06-16 | KRW 28.100,00 | -2,43 % | KRW 28.800,00 | KRW 28.950,00 | KRW 27.900,00 | 24,08K |
| 2026-06-15 | KRW 28.800,00 | +1,77 % | KRW 28.650,00 | KRW 29.300,00 | KRW 28.300,00 | 30,12K |
| 2026-06-12 | KRW 28.300,00 | +2,54 % | KRW 28.150,00 | KRW 29.200,00 | KRW 27.700,00 | 49,53K |
| 2026-06-11 | KRW 27.600,00 | +4,94 % | KRW 26.150,00 | KRW 27.600,00 | KRW 25.750,00 | 27,09K |
| 2026-06-10 | KRW 26.300,00 | +0,38 % | KRW 27.150,00 | KRW 27.400,00 | KRW 25.700,00 | 10 |
| 2026-06-09 | KRW 26.200,00 | +7,38 % | KRW 24.400,00 | KRW 26.850,00 | KRW 24.400,00 | 38,55K |
| 2026-06-08 | KRW 24.400,00 | -3,94 % | KRW 24.200,00 | KRW 25.600,00 | KRW 23.800,00 | 47,36K |
| 2026-06-05 | KRW 25.400,00 | -3,61 % | KRW 26.650,00 | KRW 26.650,00 | KRW 25.350,00 | 25,92K |
| 2026-06-04 | KRW 26.350,00 | -0,19 % | KRW 26.400,00 | KRW 27.050,00 | KRW 26.050,00 | 27,33K |
| 2026-06-02 | KRW 26.400,00 | -1,68 % | KRW 26.350,00 | KRW 26.700,00 | KRW 25.750,00 | 35,21K |
| 2026-06-01 | KRW 26.850,00 | -2,19 % | KRW 27.050,00 | KRW 27.550,00 | KRW 26.250,00 | 45,12K |
| 2026-05-29 | KRW 27.450,00 | -3,00 % | KRW 28.250,00 | KRW 28.600,00 | KRW 27.150,00 | 42,79K |
| 2026-05-28 | KRW 28.300,00 | -1,39 % | KRW 28.700,00 | KRW 28.900,00 | KRW 27.250,00 | 41,27K |
| 2026-05-27 | KRW 28.700,00 | -1,71 % | KRW 29.250,00 | KRW 29.300,00 | KRW 28.300,00 | 36,95K |
| 2026-05-26 | KRW 29.200,00 | -4,58 % | KRW 30.950,00 | KRW 30.950,00 | KRW 29.050,00 | 53,07K |
| 2026-05-22 | KRW 30.600,00 | +3,73 % | KRW 29.650,00 | KRW 30.900,00 | KRW 29.650,00 | 47,75K |