ARIBIOLAB 261780
KRX · Südkorea · Gesundheitstechnologie
KRW 3.410,00-55,00 (-1,59 %)
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 3.410,00 | -1,59 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.335,00 | 330,48K |
| 2026-10-01 | KRW 3.465,00 | -0,14 % | KRW 3.470,00 | KRW 3.635,00 | KRW 3.300,00 | 670,45K |
| 2026-09-30 | KRW 3.470,00 | -7,59 % | KRW 3.620,00 | KRW 3.685,00 | KRW 3.390,00 | 866,32K |
| 2026-09-29 | KRW 3.755,00 | +2,32 % | KRW 3.690,00 | KRW 3.925,00 | KRW 3.460,00 | 3,62M |
| 2026-09-28 | KRW 3.670,00 | +4,41 % | KRW 3.530,00 | KRW 3.795,00 | KRW 3.515,00 | 729,42K |
| 2026-09-23 | KRW 3.515,00 | +2,03 % | KRW 3.275,00 | KRW 3.615,00 | KRW 3.255,00 | 719,60K |
| 2026-09-22 | KRW 3.445,00 | -1,01 % | KRW 3.520,00 | KRW 3.740,00 | KRW 3.365,00 | 1,04M |
| 2026-09-21 | KRW 3.480,00 | -17,04 % | KRW 4.025,00 | KRW 4.090,00 | KRW 3.460,00 | 1,22M |
| 2026-09-18 | KRW 4.195,00 | -2,10 % | KRW 4.150,00 | KRW 4.225,00 | KRW 3.875,00 | 1,52M |
| 2026-09-17 | KRW 4.285,00 | +6,46 % | KRW 4.105,00 | KRW 4.655,00 | KRW 3.820,00 | 3,17M |
| 2026-09-16 | KRW 4.025,00 | +6,06 % | KRW 3.790,00 | KRW 4.100,00 | KRW 3.700,00 | 1,34M |
| 2026-09-15 | KRW 3.795,00 | -0,26 % | KRW 3.670,00 | KRW 3.900,00 | KRW 3.580,00 | 636,94K |
| 2026-09-14 | KRW 3.805,00 | +4,25 % | KRW 3.510,00 | KRW 3.965,00 | KRW 3.465,00 | 1,16M |
| 2026-09-11 | KRW 3.650,00 | +3,55 % | KRW 3.745,00 | KRW 3.800,00 | KRW 3.290,00 | 1,38M |
| 2026-09-10 | KRW 3.525,00 | +7,14 % | KRW 3.230,00 | KRW 3.710,00 | KRW 3.020,00 | 2,09M |
| 2026-09-09 | KRW 3.290,00 | -1,79 % | KRW 3.355,00 | KRW 3.490,00 | KRW 3.185,00 | 806,44K |
| 2026-09-08 | KRW 3.350,00 | +15,52 % | KRW 2.875,00 | KRW 3.490,00 | KRW 2.750,00 | 2,71M |
| 2026-09-07 | KRW 2.900,00 | +10,06 % | KRW 2.630,00 | KRW 2.935,00 | KRW 2.580,00 | 575,07K |
| 2026-09-04 | KRW 2.635,00 | +1,54 % | KRW 2.595,00 | KRW 2.655,00 | KRW 2.520,00 | 257,59K |
| 2026-09-03 | KRW 2.595,00 | +5,27 % | KRW 2.490,00 | KRW 2.660,00 | KRW 2.440,00 | 329,36K |
| 2026-09-02 | KRW 2.465,00 | -2,18 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.415,00 | 108,35K |
| 2026-09-01 | KRW 2.520,00 | +1,20 % | KRW 2.490,00 | KRW 2.545,00 | KRW 2.435,00 | 97,70K |
| 2026-08-31 | KRW 2.490,00 | +0,61 % | KRW 2.550,00 | KRW 2.570,00 | KRW 2.425,00 | 157,44K |
| 2026-08-28 | KRW 2.475,00 | +1,85 % | KRW 2.475,00 | KRW 2.700,00 | KRW 2.420,00 | 542,54K |
| 2026-08-27 | KRW 2.430,00 | -1,02 % | KRW 2.410,00 | KRW 2.480,00 | KRW 2.405,00 | 88,16K |
| 2026-08-26 | KRW 2.455,00 | +0,20 % | KRW 2.460,00 | KRW 2.490,00 | KRW 2.405,00 | 99,76K |
| 2026-08-25 | KRW 2.450,00 | +4,93 % | KRW 2.235,00 | KRW 2.460,00 | KRW 2.235,00 | 187,85K |
| 2026-08-24 | KRW 2.335,00 | -3,91 % | KRW 2.365,00 | KRW 2.480,00 | KRW 2.000,00 | 693,17K |
| 2026-08-21 | KRW 2.430,00 | -0,41 % | KRW 2.395,00 | KRW 2.555,00 | KRW 2.180,00 | 629,92K |
| 2026-08-20 | KRW 2.440,00 | +9,66 % | KRW 2.445,00 | KRW 2.680,00 | KRW 2.225,00 | 689,06K |
| 2026-08-19 | KRW 2.225,00 | -1,11 % | KRW 2.315,00 | KRW 2.330,00 | KRW 2.175,00 | 78,19K |
| 2026-08-18 | KRW 2.250,00 | -4,46 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.245,00 | 157,80K |
| 2026-08-14 | KRW 2.355,00 | -0,84 % | KRW 2.380,00 | KRW 2.465,00 | KRW 2.300,00 | 255,58K |
| 2026-08-13 | KRW 2.375,00 | -2,86 % | KRW 2.450,00 | KRW 2.490,00 | KRW 2.365,00 | 166,15K |
| 2026-08-12 | KRW 2.445,00 | -2,00 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.370,00 | 218,37K |
| 2026-08-11 | KRW 2.495,00 | +3,53 % | KRW 2.405,00 | KRW 2.550,00 | KRW 2.320,00 | 244,66K |
| 2026-08-10 | KRW 2.410,00 | +3,66 % | KRW 2.395,00 | KRW 2.452,00 | KRW 2.270,00 | 349,82K |
| 2026-08-07 | KRW 2.325,00 | +9,41 % | KRW 2.125,00 | KRW 2.340,00 | KRW 2.120,00 | 382,55K |
| 2026-08-06 | KRW 2.125,00 | +1,67 % | KRW 2.095,00 | KRW 2.125,00 | KRW 2.055,00 | 175,27K |
| 2026-08-05 | KRW 2.090,00 | +1,21 % | KRW 2.100,00 | KRW 2.140,00 | KRW 2.050,00 | 255,56K |
| 2026-08-04 | KRW 2.065,00 | +1,72 % | KRW 1.997,00 | KRW 2.135,00 | KRW 1.997,00 | 268,22K |
| 2026-08-03 | KRW 2.030,00 | -2,64 % | KRW 2.065,00 | KRW 2.145,00 | KRW 2.000,00 | 319,51K |
| 2026-07-31 | KRW 2.085,00 | +12,28 % | KRW 1.926,00 | KRW 2.110,00 | KRW 1.891,00 | 239,87K |
| 2026-07-30 | KRW 1.857,00 | -5,54 % | KRW 1.877,00 | KRW 1.978,00 | KRW 1.824,00 | 292,26K |
| 2026-07-29 | KRW 1.966,00 | -7,26 % | KRW 2.180,00 | KRW 2.205,00 | KRW 1.886,00 | 426,14K |
| 2026-07-28 | KRW 2.120,00 | -5,78 % | KRW 2.230,00 | KRW 2.450,00 | KRW 2.115,00 | 286,11K |
| 2026-07-27 | KRW 2.250,00 | -0,44 % | KRW 2.265,00 | KRW 2.335,00 | KRW 2.220,00 | 215,42K |
| 2026-07-24 | KRW 2.260,00 | -4,44 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.250,00 | 252,28K |
| 2026-07-23 | KRW 2.365,00 | +2,60 % | KRW 2.315,00 | KRW 2.385,00 | KRW 2.310,00 | 138,97K |
| 2026-07-22 | KRW 2.305,00 | -2,33 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.300,00 | 176,69K |
| 2026-07-21 | KRW 2.360,00 | -0,84 % | KRW 2.380,00 | KRW 2.450,00 | KRW 2.320,00 | 129,51K |
| 2026-07-20 | KRW 2.380,00 | -5,56 % | KRW 2.520,00 | KRW 2.570,00 | KRW 2.365,00 | 215,00K |
| 2026-07-16 | KRW 2.520,00 | -2,70 % | KRW 2.590,00 | KRW 2.720,00 | KRW 2.500,00 | 259,51K |
| 2026-07-15 | KRW 2.590,00 | -5,13 % | KRW 2.820,00 | KRW 2.830,00 | KRW 2.520,00 | 458,64K |
| 2026-07-14 | KRW 2.730,00 | -0,18 % | KRW 2.700,00 | KRW 2.855,00 | KRW 2.595,00 | 479,79K |
| 2026-07-13 | KRW 2.735,00 | -4,37 % | KRW 3.040,00 | KRW 3.195,00 | KRW 2.600,00 | 809,17K |
| 2026-07-10 | KRW 2.860,00 | +12,38 % | KRW 2.460,00 | KRW 2.985,00 | KRW 2.460,00 | 1,22M |
| 2026-07-09 | KRW 2.545,00 | +10,65 % | KRW 2.255,00 | KRW 2.740,00 | KRW 2.255,00 | 949,80K |
| 2026-07-08 | KRW 2.300,00 | -3,77 % | KRW 2.390,00 | KRW 2.440,00 | KRW 2.240,00 | 365,98K |
| 2026-07-07 | KRW 2.390,00 | -6,64 % | KRW 2.455,00 | KRW 2.575,00 | KRW 2.380,00 | 401,45K |
| 2026-07-06 | KRW 2.560,00 | -2,66 % | KRW 2.610,00 | KRW 2.640,00 | KRW 2.495,00 | 306,56K |
| 2026-07-03 | KRW 2.630,00 | -3,49 % | KRW 2.665,00 | KRW 2.785,00 | KRW 2.545,00 | 395,36K |
| 2026-07-02 | KRW 2.725,00 | -4,05 % | KRW 2.780,00 | KRW 2.910,00 | KRW 2.690,00 | 500,13K |
| 2026-07-01 | KRW 2.840,00 | -3,40 % | KRW 2.945,00 | KRW 2.985,00 | KRW 2.785,00 | 556,01K |
| 2026-06-30 | KRW 2.940,00 | +11,36 % | KRW 2.620,00 | KRW 3.050,00 | KRW 2.600,00 | 1,36M |
| 2026-06-29 | KRW 2.640,00 | +1,54 % | KRW 2.620,00 | KRW 2.805,00 | KRW 2.610,00 | 509,75K |
| 2026-06-26 | KRW 2.600,00 | +0,39 % | KRW 2.540,00 | KRW 2.790,00 | KRW 2.450,00 | 539,22K |
| 2026-06-25 | KRW 2.590,00 | -2,45 % | KRW 2.645,00 | KRW 2.890,00 | KRW 2.570,00 | 855,14K |
| 2026-06-24 | KRW 2.655,00 | +3,71 % | KRW 2.555,00 | KRW 3.295,00 | KRW 2.405,00 | 4,42M |
| 2026-06-23 | KRW 2.560,00 | +5,57 % | KRW 2.390,00 | KRW 2.660,00 | KRW 2.315,00 | 859,34K |
| 2026-06-22 | KRW 2.425,00 | -6,01 % | KRW 2.550,00 | KRW 2.610,00 | KRW 2.400,00 | 409,84K |
| 2026-06-19 | KRW 2.580,00 | -4,44 % | KRW 2.670,00 | KRW 2.740,00 | KRW 2.500,00 | 517,66K |
| 2026-06-18 | KRW 2.700,00 | -5,43 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.700,00 | 317,13K |
| 2026-06-17 | KRW 2.855,00 | -1,21 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.765,00 | 338,50K |
| 2026-06-16 | KRW 2.890,00 | -3,02 % | KRW 3.050,00 | KRW 3.150,00 | KRW 2.820,00 | 531,08K |
| 2026-06-15 | KRW 2.980,00 | -1,32 % | KRW 3.020,00 | KRW 3.175,00 | KRW 2.950,00 | 710,24K |
| 2026-06-12 | KRW 3.020,00 | +12,06 % | KRW 2.695,00 | KRW 3.220,00 | KRW 2.695,00 | 2,14M |
| 2026-06-11 | KRW 2.695,00 | +8,02 % | KRW 2.485,00 | KRW 2.730,00 | KRW 2.335,00 | 816,47K |
| 2026-06-10 | KRW 2.495,00 | -4,22 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.390,00 | 838 |
| 2026-06-09 | KRW 2.605,00 | +7,42 % | KRW 2.425,00 | KRW 2.670,00 | KRW 2.425,00 | 613,94K |
| 2026-06-08 | KRW 2.425,00 | -6,37 % | KRW 2.495,00 | KRW 2.650,00 | KRW 2.300,00 | 822,78K |
| 2026-06-05 | KRW 2.590,00 | -2,26 % | KRW 2.775,00 | KRW 3.020,00 | KRW 2.510,00 | 1,44M |
| 2026-06-04 | KRW 2.650,00 | -4,68 % | KRW 2.685,00 | KRW 2.845,00 | KRW 2.650,00 | 943,83K |
| 2026-06-02 | KRW 2.780,00 | -4,14 % | KRW 2.790,00 | KRW 3.300,00 | KRW 2.625,00 | 4,41M |
| 2026-06-01 | KRW 2.900,00 | -9,52 % | KRW 3.040,00 | KRW 3.105,00 | KRW 2.840,00 | 2,08M |
| 2026-05-29 | KRW 3.205,00 | -13,50 % | KRW 3.630,00 | KRW 3.880,00 | KRW 3.135,00 | 4,21M |
| 2026-05-28 | KRW 3.705,00 | -6,44 % | KRW 3.960,00 | KRW 4.375,00 | KRW 3.655,00 | 11,67M |
| 2026-05-27 | KRW 3.960,00 | +22,79 % | KRW 3.225,00 | KRW 4.190,00 | KRW 3.100,00 | 21,24M |
| 2026-05-26 | KRW 3.225,00 | +1,57 % | KRW 3.200,00 | KRW 3.370,00 | KRW 2.990,00 | 2,47M |
| 2026-05-22 | KRW 3.175,00 | +0,79 % | KRW 3.145,00 | KRW 3.285,00 | KRW 3.105,00 | 1,41M |