RPbio Inc. 314140
KRX · Südkorea · Gesundheitstechnologie
KRW 5.760,00-180,00 (-3,03 %)
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 5.760,00 | -3,03 % | KRW 5.880,00 | KRW 5.910,00 | KRW 5.760,00 | 19,35K |
| 2026-10-01 | KRW 5.940,00 | 0,00 % | KRW 5.940,00 | KRW 6.000,00 | KRW 5.860,00 | 3,62K |
| 2026-09-30 | KRW 5.940,00 | -0,17 % | KRW 5.910,00 | KRW 5.940,00 | KRW 5.740,00 | 17,57K |
| 2026-09-29 | KRW 5.950,00 | -0,83 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.800,00 | 18,77K |
| 2026-09-28 | KRW 6.000,00 | +0,84 % | KRW 5.950,00 | KRW 6.000,00 | KRW 5.850,00 | 22,83K |
| 2026-09-23 | KRW 5.950,00 | -0,83 % | KRW 5.940,00 | KRW 6.050,00 | KRW 5.830,00 | 8,38K |
| 2026-09-22 | KRW 6.000,00 | 0,00 % | KRW 5.970,00 | KRW 6.080,00 | KRW 5.820,00 | 13,04K |
| 2026-09-21 | KRW 6.000,00 | +0,67 % | KRW 5.950,00 | KRW 6.010,00 | KRW 5.810,00 | 9,29K |
| 2026-09-18 | KRW 5.960,00 | -0,17 % | KRW 5.990,00 | KRW 6.070,00 | KRW 5.800,00 | 27,73K |
| 2026-09-17 | KRW 5.970,00 | 0,00 % | KRW 5.870,00 | KRW 6.100,00 | KRW 5.750,00 | 14,73K |
| 2026-09-16 | KRW 5.970,00 | 0,00 % | KRW 5.970,00 | KRW 6.070,00 | KRW 5.830,00 | 8,93K |
| 2026-09-15 | KRW 5.970,00 | 0,00 % | KRW 5.960,00 | KRW 5.990,00 | KRW 5.820,00 | 10,93K |
| 2026-09-14 | KRW 5.970,00 | -0,17 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.810,00 | 11,10K |
| 2026-09-11 | KRW 5.980,00 | -1,48 % | KRW 6.060,00 | KRW 6.060,00 | KRW 5.920,00 | 4,11K |
| 2026-09-10 | KRW 6.070,00 | +2,19 % | KRW 5.940,00 | KRW 6.100,00 | KRW 5.880,00 | 20,41K |
| 2026-09-09 | KRW 5.940,00 | -3,73 % | KRW 6.080,00 | KRW 6.160,00 | KRW 5.930,00 | 32,88K |
| 2026-09-08 | KRW 6.170,00 | -0,32 % | KRW 6.070,00 | KRW 6.170,00 | KRW 5.910,00 | 41,16K |
| 2026-09-07 | KRW 6.190,00 | -1,12 % | KRW 6.180,00 | KRW 6.210,00 | KRW 5.760,00 | 74,71K |
| 2026-09-04 | KRW 6.260,00 | +2,12 % | KRW 6.010,00 | KRW 6.330,00 | KRW 6.010,00 | 17,15K |
| 2026-09-03 | KRW 6.130,00 | +1,83 % | KRW 5.960,00 | KRW 6.300,00 | KRW 5.960,00 | 41,06K |
| 2026-09-02 | KRW 6.020,00 | -3,53 % | KRW 6.150,00 | KRW 6.200,00 | KRW 5.930,00 | 23,65K |
| 2026-09-01 | KRW 6.240,00 | -0,64 % | KRW 6.280,00 | KRW 6.290,00 | KRW 5.930,00 | 30,49K |
| 2026-08-31 | KRW 6.280,00 | +2,95 % | KRW 6.010,00 | KRW 6.280,00 | KRW 5.860,00 | 41,77K |
| 2026-08-28 | KRW 6.100,00 | +0,49 % | KRW 6.070,00 | KRW 6.100,00 | KRW 5.910,00 | 14,68K |
| 2026-08-27 | KRW 6.070,00 | +0,50 % | KRW 6.040,00 | KRW 6.080,00 | KRW 5.850,00 | 16,25K |
| 2026-08-26 | KRW 6.040,00 | +0,67 % | KRW 6.000,00 | KRW 6.100,00 | KRW 5.820,00 | 25,87K |
| 2026-08-25 | KRW 6.000,00 | +3,81 % | KRW 5.780,00 | KRW 6.000,00 | KRW 5.600,00 | 45,36K |
| 2026-08-24 | KRW 5.780,00 | +3,40 % | KRW 5.590,00 | KRW 5.780,00 | KRW 5.470,00 | 19,85K |
| 2026-08-21 | KRW 5.590,00 | -3,62 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.440,00 | 51,95K |
| 2026-08-20 | KRW 5.800,00 | -4,61 % | KRW 6.050,00 | KRW 6.080,00 | KRW 5.750,00 | 24,34K |
| 2026-08-19 | KRW 6.080,00 | +1,50 % | KRW 5.800,00 | KRW 6.080,00 | KRW 5.650,00 | 19,25K |
| 2026-08-18 | KRW 5.990,00 | -3,39 % | KRW 6.200,00 | KRW 6.240,00 | KRW 5.660,00 | 136,49K |
| 2026-08-14 | KRW 6.200,00 | -1,74 % | KRW 6.310,00 | KRW 6.570,00 | KRW 6.080,00 | 80,93K |
| 2026-08-13 | KRW 6.310,00 | -1,56 % | KRW 6.400,00 | KRW 6.410,00 | KRW 6.040,00 | 34,74K |
| 2026-08-12 | KRW 6.410,00 | -0,31 % | KRW 6.450,00 | KRW 6.680,00 | KRW 6.110,00 | 153,90K |
| 2026-08-11 | KRW 6.430,00 | -7,08 % | KRW 6.920,00 | KRW 7.080,00 | KRW 6.260,00 | 77,11K |
| 2026-08-10 | KRW 6.920,00 | +11,97 % | KRW 6.360,00 | KRW 7.270,00 | KRW 6.260,00 | 376,63K |
| 2026-08-07 | KRW 6.180,00 | +0,49 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.970,00 | 19,15K |
| 2026-08-06 | KRW 6.150,00 | -0,65 % | KRW 6.170,00 | KRW 6.180,00 | KRW 5.970,00 | 28,26K |
| 2026-08-05 | KRW 6.190,00 | 0,00 % | KRW 6.130,00 | KRW 6.190,00 | KRW 6.050,00 | 11,30K |
| 2026-08-04 | KRW 6.190,00 | +2,31 % | KRW 5.910,00 | KRW 6.190,00 | KRW 5.910,00 | 27,54K |
| 2026-08-03 | KRW 6.050,00 | +1,68 % | KRW 5.710,00 | KRW 6.050,00 | KRW 5.640,00 | 38,60K |
| 2026-07-31 | KRW 5.950,00 | +4,75 % | KRW 5.680,00 | KRW 5.960,00 | KRW 5.500,00 | 23,84K |
| 2026-07-30 | KRW 5.680,00 | -0,18 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.500,00 | 21,88K |
| 2026-07-29 | KRW 5.690,00 | +1,61 % | KRW 5.550,00 | KRW 6.060,00 | KRW 5.450,00 | 67,98K |
| 2026-07-28 | KRW 5.600,00 | +1,45 % | KRW 5.470,00 | KRW 5.690,00 | KRW 5.360,00 | 44,14K |
| 2026-07-27 | KRW 5.520,00 | +1,66 % | KRW 5.500,00 | KRW 5.560,00 | KRW 5.330,00 | 9,71K |
| 2026-07-24 | KRW 5.430,00 | +0,56 % | KRW 5.410,00 | KRW 5.460,00 | KRW 5.190,00 | 10,61K |
| 2026-07-23 | KRW 5.400,00 | -7,53 % | KRW 5.990,00 | KRW 6.000,00 | KRW 5.290,00 | 98,08K |
| 2026-07-22 | KRW 5.840,00 | +1,39 % | KRW 5.760,00 | KRW 5.900,00 | KRW 5.680,00 | 11,65K |
| 2026-07-21 | KRW 5.760,00 | +0,52 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.540,00 | 4,14K |
| 2026-07-20 | KRW 5.730,00 | +1,06 % | KRW 5.670,00 | KRW 5.820,00 | KRW 5.510,00 | 43,06K |
| 2026-07-16 | KRW 5.670,00 | +1,61 % | KRW 5.530,00 | KRW 5.710,00 | KRW 5.510,00 | 13,62K |
| 2026-07-15 | KRW 5.580,00 | +2,39 % | KRW 5.580,00 | KRW 5.590,00 | KRW 5.390,00 | 16,42K |
| 2026-07-14 | KRW 5.450,00 | -2,68 % | KRW 5.580,00 | KRW 5.650,00 | KRW 5.360,00 | 18,54K |
| 2026-07-13 | KRW 5.600,00 | +5,07 % | KRW 5.360,00 | KRW 5.600,00 | KRW 5.170,00 | 20,09K |
| 2026-07-10 | KRW 5.330,00 | -2,74 % | KRW 5.440,00 | KRW 5.500,00 | KRW 5.260,00 | 14,63K |
| 2026-07-09 | KRW 5.480,00 | -1,26 % | KRW 5.510,00 | KRW 5.580,00 | KRW 5.050,00 | 17,73K |
| 2026-07-08 | KRW 5.550,00 | -1,25 % | KRW 5.610,00 | KRW 5.800,00 | KRW 5.410,00 | 4,49K |
| 2026-07-07 | KRW 5.620,00 | -1,40 % | KRW 5.700,00 | KRW 5.830,00 | KRW 5.550,00 | 6,99K |
| 2026-07-06 | KRW 5.700,00 | +2,89 % | KRW 5.500,00 | KRW 5.710,00 | KRW 5.440,00 | 9,89K |
| 2026-07-03 | KRW 5.540,00 | -0,36 % | KRW 5.560,00 | KRW 5.690,00 | KRW 5.330,00 | 8,18K |
| 2026-07-02 | KRW 5.560,00 | +2,96 % | KRW 5.460,00 | KRW 5.660,00 | KRW 5.140,00 | 12,85K |
| 2026-07-01 | KRW 5.400,00 | +2,08 % | KRW 5.260,00 | KRW 5.400,00 | KRW 5.140,00 | 7,67K |
| 2026-06-30 | KRW 5.290,00 | 0,00 % | KRW 5.290,00 | KRW 5.420,00 | KRW 5.160,00 | 5,30K |
| 2026-06-29 | KRW 5.290,00 | -0,94 % | KRW 5.290,00 | KRW 5.320,00 | KRW 5.160,00 | 10,03K |
| 2026-06-26 | KRW 5.340,00 | +4,30 % | KRW 5.120,00 | KRW 5.360,00 | KRW 4.810,00 | 22,47K |
| 2026-06-25 | KRW 5.120,00 | -2,85 % | KRW 5.230,00 | KRW 5.360,00 | KRW 5.030,00 | 3,60K |
| 2026-06-24 | KRW 5.270,00 | +3,54 % | KRW 5.000,00 | KRW 5.350,00 | KRW 5.000,00 | 15,59K |
| 2026-06-23 | KRW 5.090,00 | -1,17 % | KRW 5.020,00 | KRW 5.160,00 | KRW 4.970,00 | 13,75K |
| 2026-06-22 | KRW 5.150,00 | -0,96 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.020,00 | 3,89K |
| 2026-06-19 | KRW 5.200,00 | -5,45 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.000,00 | 12,26K |
| 2026-06-18 | KRW 5.500,00 | +2,61 % | KRW 5.360,00 | KRW 5.500,00 | KRW 5.230,00 | 7,36K |
| 2026-06-17 | KRW 5.360,00 | -1,29 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.220,00 | 7,32K |
| 2026-06-16 | KRW 5.430,00 | -2,34 % | KRW 5.370,00 | KRW 5.550,00 | KRW 5.290,00 | 11,38K |
| 2026-06-15 | KRW 5.560,00 | +0,54 % | KRW 5.530,00 | KRW 5.680,00 | KRW 5.310,00 | 12,79K |
| 2026-06-12 | KRW 5.530,00 | -0,90 % | KRW 5.580,00 | KRW 5.680,00 | KRW 5.130,00 | 38,94K |
| 2026-06-11 | KRW 5.580,00 | +8,56 % | KRW 5.150,00 | KRW 6.200,00 | KRW 5.070,00 | 122,25K |
| 2026-06-10 | KRW 5.140,00 | -1,72 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.020,00 | 2,72K |
| 2026-06-09 | KRW 5.230,00 | 0,00 % | KRW 5.080,00 | KRW 5.270,00 | KRW 5.070,00 | 3,59K |
| 2026-06-08 | KRW 5.230,00 | -1,32 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.955,00 | 19,21K |
| 2026-06-05 | KRW 5.300,00 | +4,74 % | KRW 5.050,00 | KRW 5.750,00 | KRW 5.010,00 | 65,82K |
| 2026-06-04 | KRW 5.060,00 | -5,07 % | KRW 5.250,00 | KRW 5.370,00 | KRW 5.030,00 | 11,10K |
| 2026-06-02 | KRW 5.330,00 | -1,66 % | KRW 5.420,00 | KRW 5.480,00 | KRW 5.260,00 | 7,71K |
| 2026-06-01 | KRW 5.420,00 | -5,90 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.390,00 | 17,22K |
| 2026-05-29 | KRW 5.760,00 | +2,67 % | KRW 5.750,00 | KRW 5.820,00 | KRW 5.510,00 | 10,03K |
| 2026-05-28 | KRW 5.610,00 | -2,43 % | KRW 5.750,00 | KRW 5.770,00 | KRW 5.400,00 | 13,06K |
| 2026-05-27 | KRW 5.750,00 | -4,01 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.550,00 | 24,34K |
| 2026-05-26 | KRW 5.990,00 | -0,17 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.930,00 | 12,95K |
| 2026-05-22 | KRW 6.000,00 | 0,00 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.890,00 | 14,99K |