Voronoi, Inc. 310210
KRX · Südkorea · Gesundheitstechnologie
KRW 151.700,00+17.900,00 (+13,38 %)
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 151.700,00 | +13,38 % | KRW 131.900,00 | KRW 152.100,00 | KRW 130.700,00 | 144,47K |
| 2026-09-30 | KRW 133.800,00 | +1,06 % | KRW 132.500,00 | KRW 137.200,00 | KRW 130.800,00 | 70,71K |
| 2026-09-29 | KRW 132.400,00 | -3,85 % | KRW 136.500,00 | KRW 136.500,00 | KRW 130.600,00 | 57,81K |
| 2026-09-28 | KRW 137.700,00 | -6,52 % | KRW 147.600,00 | KRW 147.600,00 |
| KRW 135.300,00 |
| 96,53K |
| 2026-09-23 | KRW 147.300,00 | +0,41 % | KRW 145.100,00 | KRW 151.300,00 | KRW 144.000,00 | 40,60K |
| 2026-09-22 | KRW 146.700,00 | -5,11 % | KRW 153.000,00 | KRW 159.800,00 | KRW 146.500,00 | 102,35K |
| 2026-09-21 | KRW 154.600,00 | +17,12 % | KRW 139.300,00 | KRW 157.700,00 | KRW 139.000,00 | 147,10K |
| 2026-09-18 | KRW 132.000,00 | -6,65 % | KRW 141.100,00 | KRW 141.100,00 | KRW 130.300,00 | 122,14K |
| 2026-09-17 | KRW 141.400,00 | -0,42 % | KRW 147.300,00 | KRW 149.700,00 | KRW 138.600,00 | 54,57K |
| 2026-09-16 | KRW 142.000,00 | +0,35 % | KRW 139.600,00 | KRW 142.400,00 | KRW 129.600,00 | 87,70K |
| 2026-09-15 | KRW 141.500,00 | -2,68 % | KRW 144.300,00 | KRW 152.800,00 | KRW 139.000,00 | 95,32K |
| 2026-09-14 | KRW 145.400,00 | +0,21 % | KRW 142.300,00 | KRW 153.200,00 | KRW 138.100,00 | 67,31K |
| 2026-09-11 | KRW 145.100,00 | -1,09 % | KRW 145.300,00 | KRW 152.500,00 | KRW 142.100,00 | 44,02K |
| 2026-09-10 | KRW 146.700,00 | -1,08 % | KRW 141.400,00 | KRW 148.300,00 | KRW 137.900,00 | 115,13K |
| 2026-09-09 | KRW 148.300,00 | -0,94 % | KRW 147.000,00 | KRW 151.900,00 | KRW 145.400,00 | 59,30K |
| 2026-09-08 | KRW 149.700,00 | -3,85 % | KRW 153.700,00 | KRW 157.000,00 | KRW 149.700,00 | 64,32K |
| 2026-09-07 | KRW 155.700,00 | +1,76 % | KRW 153.100,00 | KRW 157.000,00 | KRW 151.700,00 | 37,05K |
| 2026-09-04 | KRW 153.000,00 | +3,94 % | KRW 148.600,00 | KRW 154.700,00 | KRW 145.100,00 | 51,02K |
| 2026-09-03 | KRW 147.200,00 | -13,16 % | KRW 171.300,00 | KRW 172.400,00 | KRW 147.100,00 | 130,25K |
| 2026-09-02 | KRW 169.500,00 | +2,11 % | KRW 163.300,00 | KRW 183.500,00 | KRW 158.000,00 | 155,55K |
| 2026-09-01 | KRW 166.000,00 | +0,61 % | KRW 165.100,00 | KRW 171.900,00 | KRW 163.300,00 | 70,32K |
| 2026-08-31 | KRW 165.000,00 | -4,40 % | KRW 167.200,00 | KRW 168.700,00 | KRW 157.300,00 | 74,89K |
| 2026-08-28 | KRW 172.600,00 | +3,35 % | KRW 165.400,00 | KRW 174.500,00 | KRW 165.200,00 | 58,59K |
| 2026-08-27 | KRW 167.000,00 | +0,72 % | KRW 164.000,00 | KRW 172.000,00 | KRW 163.500,00 | 37,93K |
| 2026-08-26 | KRW 165.800,00 | -1,37 % | KRW 168.100,00 | KRW 175.800,00 | KRW 164.300,00 | 42,58K |
| 2026-08-25 | KRW 168.100,00 | +0,30 % | KRW 163.300,00 | KRW 169.300,00 | KRW 160.700,00 | 58,76K |
| 2026-08-24 | KRW 167.600,00 | +10,19 % | KRW 150.700,00 | KRW 173.400,00 | KRW 150.600,00 | 96,18K |
| 2026-08-21 | KRW 152.100,00 | -11,83 % | KRW 167.100,00 | KRW 168.700,00 | KRW 150.500,00 | 158,95K |
| 2026-08-20 | KRW 172.500,00 | -2,21 % | KRW 185.400,00 | KRW 186.400,00 | KRW 169.300,00 | 84,39K |
| 2026-08-19 | KRW 176.400,00 | +1,09 % | KRW 172.800,00 | KRW 182.400,00 | KRW 165.800,00 | 80,39K |
| 2026-08-18 | KRW 174.500,00 | -2,89 % | KRW 174.500,00 | KRW 185.500,00 | KRW 169.000,00 | 112,85K |
| 2026-08-14 | KRW 179.700,00 | -0,55 % | KRW 178.600,00 | KRW 185.000,00 | KRW 171.900,00 | 101,94K |
| 2026-08-13 | KRW 180.700,00 | +3,32 % | KRW 173.000,00 | KRW 186.200,00 | KRW 161.700,00 | 160,80K |
| 2026-08-12 | KRW 174.900,00 | -0,91 % | KRW 174.700,00 | KRW 179.500,00 | KRW 165.000,00 | 110,03K |
| 2026-08-11 | KRW 176.500,00 | +0,06 % | KRW 175.100,00 | KRW 184.900,00 | KRW 172.300,00 | 139,15K |
| 2026-08-10 | KRW 176.400,00 | +19,43 % | KRW 157.500,00 | KRW 179.500,00 | KRW 155.300,00 | 162,50K |
| 2026-08-07 | KRW 147.700,00 | -6,22 % | KRW 153.200,00 | KRW 157.000,00 | KRW 141.000,00 | 90,49K |
| 2026-08-06 | KRW 157.500,00 | +6,78 % | KRW 148.600,00 | KRW 160.300,00 | KRW 142.100,00 | 116,49K |
| 2026-08-05 | KRW 147.500,00 | +7,27 % | KRW 136.600,00 | KRW 150.700,00 | KRW 135.200,00 | 124,84K |
| 2026-08-04 | KRW 137.500,00 | +18,84 % | KRW 114.600,00 | KRW 138.200,00 | KRW 114.600,00 | 170,00K |
| 2026-08-03 | KRW 115.700,00 | +4,33 % | KRW 106.100,00 | KRW 119.500,00 | KRW 105.000,00 | 134,33K |
| 2026-07-31 | KRW 110.900,00 | +10,02 % | KRW 102.800,00 | KRW 112.700,00 | KRW 102.000,00 | 79,72K |
| 2026-07-30 | KRW 100.800,00 | -5,71 % | KRW 99.000,00 | KRW 106.000,00 | KRW 97.500,00 | 105,02K |
| 2026-07-29 | KRW 106.900,00 | -8,71 % | KRW 116.500,00 | KRW 116.800,00 | KRW 97.500,00 | 194,35K |
| 2026-07-28 | KRW 117.100,00 | -6,99 % | KRW 122.000,00 | KRW 123.800,00 | KRW 110.000,00 | 94,34K |
| 2026-07-27 | KRW 125.900,00 | -1,10 % | KRW 127.700,00 | KRW 134.600,00 | KRW 124.400,00 | 77,01K |
| 2026-07-24 | KRW 127.300,00 | -4,64 % | KRW 128.900,00 | KRW 133.200,00 | KRW 126.000,00 | 40,07K |
| 2026-07-23 | KRW 133.500,00 | +6,46 % | KRW 123.300,00 | KRW 133.800,00 | KRW 122.800,00 | 70,29K |
| 2026-07-22 | KRW 125.400,00 | -0,63 % | KRW 126.000,00 | KRW 130.500,00 | KRW 122.300,00 | 71,53K |
| 2026-07-21 | KRW 126.200,00 | -6,52 % | KRW 133.400,00 | KRW 135.000,00 | KRW 123.900,00 | 120,34K |
| 2026-07-20 | KRW 135.000,00 | -7,28 % | KRW 145.500,00 | KRW 147.500,00 | KRW 134.000,00 | 74,22K |
| 2026-07-16 | KRW 145.600,00 | -2,93 % | KRW 150.100,00 | KRW 152.300,00 | KRW 141.000,00 | 56,33K |
| 2026-07-15 | KRW 150.000,00 | +3,52 % | KRW 145.500,00 | KRW 154.400,00 | KRW 145.500,00 | 85,43K |
| 2026-07-14 | KRW 144.900,00 | -2,82 % | KRW 150.500,00 | KRW 151.000,00 | KRW 135.200,00 | 147,39K |
| 2026-07-13 | KRW 149.100,00 | -10,29 % | KRW 161.400,00 | KRW 169.500,00 | KRW 147.700,00 | 90,43K |
| 2026-07-10 | KRW 166.200,00 | -1,66 % | KRW 164.000,00 | KRW 172.800,00 | KRW 160.600,00 | 66,84K |
| 2026-07-09 | KRW 169.000,00 | +5,43 % | KRW 160.600,00 | KRW 176.500,00 | KRW 160.600,00 | 89,89K |
| 2026-07-08 | KRW 160.300,00 | -8,82 % | KRW 175.800,00 | KRW 175.800,00 | KRW 157.300,00 | 84,34K |
| 2026-07-07 | KRW 175.800,00 | +2,81 % | KRW 167.100,00 | KRW 180.800,00 | KRW 165.000,00 | 64,59K |
| 2026-07-06 | KRW 171.000,00 | -4,42 % | KRW 174.200,00 | KRW 177.000,00 | KRW 160.700,00 | 83,96K |
| 2026-07-03 | KRW 178.900,00 | -0,61 % | KRW 187.200,00 | KRW 189.800,00 | KRW 169.000,00 | 83,41K |
| 2026-07-02 | KRW 180.000,00 | -5,06 % | KRW 189.500,00 | KRW 204.000,00 | KRW 179.100,00 | 65,32K |
| 2026-07-01 | KRW 189.600,00 | +1,55 % | KRW 188.000,00 | KRW 195.700,00 | KRW 180.000,00 | 61,29K |
| 2026-06-30 | KRW 186.700,00 | -7,11 % | KRW 198.200,00 | KRW 201.500,00 | KRW 184.400,00 | 77,61K |
| 2026-06-29 | KRW 201.000,00 | +17,68 % | KRW 179.100,00 | KRW 203.500,00 | KRW 175.800,00 | 126,57K |
| 2026-06-26 | KRW 170.800,00 | -6,67 % | KRW 181.200,00 | KRW 183.700,00 | KRW 166.700,00 | 83,38K |
| 2026-06-25 | KRW 183.000,00 | -7,62 % | KRW 198.100,00 | KRW 209.500,00 | KRW 183.000,00 | 62,29K |
| 2026-06-24 | KRW 198.100,00 | +6,56 % | KRW 183.000,00 | KRW 205.500,00 | KRW 180.000,00 | 96,97K |
| 2026-06-23 | KRW 185.900,00 | -7,28 % | KRW 200.000,00 | KRW 209.500,00 | KRW 184.700,00 | 68,76K |
| 2026-06-22 | KRW 200.500,00 | +2,87 % | KRW 190.100,00 | KRW 205.000,00 | KRW 186.000,00 | 103,43K |
| 2026-06-19 | KRW 194.900,00 | -3,75 % | KRW 200.000,00 | KRW 207.500,00 | KRW 187.900,00 | 109,80K |
| 2026-06-18 | KRW 202.500,00 | -5,81 % | KRW 214.000,00 | KRW 224.000,00 | KRW 202.000,00 | 58,47K |
| 2026-06-17 | KRW 215.000,00 | +7,55 % | KRW 205.500,00 | KRW 224.500,00 | KRW 195.100,00 | 86,77K |
| 2026-06-16 | KRW 199.900,00 | +1,22 % | KRW 195.600,00 | KRW 208.500,00 | KRW 190.000,00 | 81,78K |
| 2026-06-15 | KRW 197.500,00 | +2,07 % | KRW 196.300,00 | KRW 205.000,00 | KRW 191.000,00 | 71,60K |
| 2026-06-12 | KRW 193.500,00 | -6,52 % | KRW 217.000,00 | KRW 217.000,00 | KRW 193.400,00 | 99,00K |
| 2026-06-11 | KRW 207.000,00 | +4,55 % | KRW 196.800,00 | KRW 207.000,00 | KRW 187.800,00 | 182,80K |
| 2026-06-10 | KRW 198.000,00 | +6,17 % | KRW 184.800,00 | KRW 211.000,00 | KRW 184.500,00 | 129,24K |
| 2026-06-09 | KRW 186.500,00 | +3,04 % | KRW 182.700,00 | KRW 195.000,00 | KRW 169.500,00 | 183,80K |
| 2026-06-08 | KRW 181.000,00 | -13,60 % | KRW 192.800,00 | KRW 195.600,00 | KRW 175.100,00 | 215,68K |
| 2026-06-05 | KRW 209.500,00 | -6,68 % | KRW 231.000,00 | KRW 232.000,00 | KRW 209.500,00 | 110,78K |
| 2026-06-04 | KRW 224.500,00 | -3,65 % | KRW 235.000,00 | KRW 248.000,00 | KRW 220.000,00 | 114,30K |
| 2026-06-02 | KRW 233.000,00 | -6,80 % | KRW 239.000,00 | KRW 247.500,00 | KRW 233.000,00 | 97,60K |
| 2026-06-01 | KRW 250.000,00 | -12,89 % | KRW 279.500,00 | KRW 279.500,00 | KRW 245.500,00 | 202,13K |
| 2026-05-29 | KRW 287.000,00 | -0,35 % | KRW 286.500,00 | KRW 291.500,00 | KRW 264.500,00 | 125,39K |
| 2026-05-28 | KRW 288.000,00 | +2,13 % | KRW 284.000,00 | KRW 299.000,00 | KRW 272.500,00 | 100,82K |
| 2026-05-27 | KRW 282.000,00 | +3,30 % | KRW 267.000,00 | KRW 292.000,00 | KRW 264.000,00 | 130,55K |
| 2026-05-26 | KRW 273.000,00 | -2,85 % | KRW 291.000,00 | KRW 298.500,00 | KRW 265.500,00 | 98,93K |
| 2026-05-22 | KRW 281.000,00 | +10,20 % | KRW 264.500,00 | KRW 287.000,00 | KRW 261.500,00 | 110,10K |
| 2026-05-21 | KRW 255.000,00 | +5,37 % | KRW 245.000,00 | KRW 262.500,00 | KRW 244.500,00 | 97,79K |