H.PIO Co., Ltd. 357230
KRX · Südkorea · Gesundheitstechnologie
KRW 2.125,00-25,00 (-1,16 %)
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 2.125,00 | -1,16 % | KRW 2.150,00 | KRW 2.165,00 | KRW 2.125,00 | 14,17K |
| 2026-10-01 | KRW 2.150,00 | +0,94 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.120,00 | 4,66K |
| 2026-09-30 | KRW 2.130,00 | -0,47 % | KRW 2.120,00 | KRW 2.170,00 | KRW 2.120,00 | 20,70K |
| 2026-09-29 | KRW 2.140,00 | -1,38 % | KRW 2.170,00 | KRW 2.175,00 | KRW 2.115,00 | 21,68K |
| 2026-09-28 | KRW 2.170,00 | +3,09 % | KRW 2.145,00 | KRW 2.260,00 | KRW 2.100,00 | 124,64K |
| 2026-09-23 | KRW 2.105,00 | -2,32 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.085,00 | 10,37K |
| 2026-09-22 | KRW 2.155,00 | -0,92 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.105,00 | 14,79K |
| 2026-09-21 | KRW 2.175,00 | 0,00 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.145,00 | 19,55K |
| 2026-09-18 | KRW 2.175,00 | +5,33 % | KRW 2.075,00 | KRW 2.180,00 | KRW 2.050,00 | 48,86K |
| 2026-09-17 | KRW 2.065,00 | 0,00 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.035,00 | 14,38K |
| 2026-09-16 | KRW 2.065,00 | +1,23 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.030,00 | 8,04K |
| 2026-09-15 | KRW 2.040,00 | -0,24 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.020,00 | 24,16K |
| 2026-09-14 | KRW 2.045,00 | -1,68 % | KRW 2.080,00 | KRW 2.090,00 | KRW 2.045,00 | 5,58K |
| 2026-09-11 | KRW 2.080,00 | +0,73 % | KRW 2.070,00 | KRW 2.080,00 | KRW 2.045,00 | 15,59K |
| 2026-09-10 | KRW 2.065,00 | -0,48 % | KRW 2.075,00 | KRW 2.080,00 | KRW 2.020,00 | 36,53K |
| 2026-09-09 | KRW 2.075,00 | -1,89 % | KRW 2.115,00 | KRW 2.120,00 | KRW 1.992,00 | 20,45K |
| 2026-09-08 | KRW 2.115,00 | -1,40 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.100,00 | 18,93K |
| 2026-09-07 | KRW 2.145,00 | +0,23 % | KRW 2.140,00 | KRW 2.165,00 | KRW 2.115,00 | 14,99K |
| 2026-09-04 | KRW 2.140,00 | 0,00 % | KRW 2.155,00 | KRW 2.165,00 | KRW 2.135,00 | 9,53K |
| 2026-09-03 | KRW 2.140,00 | +0,94 % | KRW 2.120,00 | KRW 2.150,00 | KRW 2.060,00 | 13,22K |
| 2026-09-02 | KRW 2.120,00 | -2,75 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.070,00 | 62,00K |
| 2026-09-01 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.250,00 | KRW 2.160,00 | 16,33K |
| 2026-08-31 | KRW 2.180,00 | -2,46 % | KRW 2.170,00 | KRW 2.195,00 | KRW 2.135,00 | 16,97K |
| 2026-08-28 | KRW 2.235,00 | +3,00 % | KRW 2.185,00 | KRW 2.235,00 | KRW 2.155,00 | 25,40K |
| 2026-08-27 | KRW 2.170,00 | -0,69 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.030,00 | 42,49K |
| 2026-08-26 | KRW 2.185,00 | -0,91 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.155,00 | 18,17K |
| 2026-08-25 | KRW 2.205,00 | +3,28 % | KRW 2.145,00 | KRW 2.205,00 | KRW 2.105,00 | 18,52K |
| 2026-08-24 | KRW 2.135,00 | +2,64 % | KRW 2.085,00 | KRW 2.140,00 | KRW 2.085,00 | 25,92K |
| 2026-08-21 | KRW 2.080,00 | -3,70 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.080,00 | 24,84K |
| 2026-08-20 | KRW 2.160,00 | +0,70 % | KRW 2.145,00 | KRW 2.180,00 | KRW 2.120,00 | 14,01K |
| 2026-08-19 | KRW 2.145,00 | -0,69 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.100,00 | 49,93K |
| 2026-08-18 | KRW 2.160,00 | -6,09 % | KRW 2.285,00 | KRW 2.290,00 | KRW 2.070,00 | 87,81K |
| 2026-08-14 | KRW 2.300,00 | -0,43 % | KRW 2.310,00 | KRW 2.330,00 | KRW 2.270,00 | 29,12K |
| 2026-08-13 | KRW 2.310,00 | 0,00 % | KRW 2.310,00 | KRW 2.315,00 | KRW 2.250,00 | 37,55K |
| 2026-08-12 | KRW 2.310,00 | +0,87 % | KRW 2.270,00 | KRW 2.335,00 | KRW 2.265,00 | 25,84K |
| 2026-08-11 | KRW 2.290,00 | -1,72 % | KRW 2.325,00 | KRW 2.345,00 | KRW 2.280,00 | 26,17K |
| 2026-08-10 | KRW 2.330,00 | +5,43 % | KRW 2.210,00 | KRW 2.355,00 | KRW 2.210,00 | 110,39K |
| 2026-08-07 | KRW 2.210,00 | -0,23 % | KRW 2.215,00 | KRW 2.275,00 | KRW 2.210,00 | 21,71K |
| 2026-08-06 | KRW 2.215,00 | +1,84 % | KRW 2.175,00 | KRW 2.270,00 | KRW 2.175,00 | 63,64K |
| 2026-08-05 | KRW 2.175,00 | +2,35 % | KRW 2.110,00 | KRW 2.190,00 | KRW 2.110,00 | 34,04K |
| 2026-08-04 | KRW 2.125,00 | +0,24 % | KRW 2.110,00 | KRW 2.180,00 | KRW 2.110,00 | 50,59K |
| 2026-08-03 | KRW 2.120,00 | -0,47 % | KRW 2.130,00 | KRW 2.170,00 | KRW 2.115,00 | 22,15K |
| 2026-07-31 | KRW 2.130,00 | +3,65 % | KRW 2.040,00 | KRW 2.130,00 | KRW 2.040,00 | 15,77K |
| 2026-07-30 | KRW 2.055,00 | +1,99 % | KRW 1.935,00 | KRW 2.120,00 | KRW 1.935,00 | 22,78K |
| 2026-07-29 | KRW 2.015,00 | -3,13 % | KRW 2.080,00 | KRW 2.100,00 | KRW 1.976,00 | 69,98K |
| 2026-07-28 | KRW 2.080,00 | -3,03 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.065,00 | 35,07K |
| 2026-07-27 | KRW 2.145,00 | +1,42 % | KRW 2.140,00 | KRW 2.175,00 | KRW 2.105,00 | 17,82K |
| 2026-07-24 | KRW 2.115,00 | +0,71 % | KRW 2.120,00 | KRW 2.160,00 | KRW 2.100,00 | 16,37K |
| 2026-07-23 | KRW 2.100,00 | +0,48 % | KRW 2.100,00 | KRW 2.115,00 | KRW 2.065,00 | 37,04K |
| 2026-07-22 | KRW 2.090,00 | 0,00 % | KRW 2.085,00 | KRW 2.120,00 | KRW 2.055,00 | 15,94K |
| 2026-07-21 | KRW 2.090,00 | -1,42 % | KRW 2.060,00 | KRW 2.120,00 | KRW 2.045,00 | 23,05K |
| 2026-07-20 | KRW 2.120,00 | -2,08 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.045,00 | 37,53K |
| 2026-07-16 | KRW 2.165,00 | -0,23 % | KRW 2.180,00 | KRW 2.185,00 | KRW 2.125,00 | 18,82K |
| 2026-07-15 | KRW 2.170,00 | +3,58 % | KRW 2.130,00 | KRW 2.185,00 | KRW 2.105,00 | 48,57K |
| 2026-07-14 | KRW 2.095,00 | -1,18 % | KRW 2.120,00 | KRW 2.145,00 | KRW 2.050,00 | 44,38K |
| 2026-07-13 | KRW 2.120,00 | -3,42 % | KRW 2.195,00 | KRW 2.215,00 | KRW 2.095,00 | 27,71K |
| 2026-07-10 | KRW 2.195,00 | +3,05 % | KRW 2.130,00 | KRW 2.215,00 | KRW 2.125,00 | 16,08K |
| 2026-07-09 | KRW 2.130,00 | -2,52 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.095,00 | 54,15K |
| 2026-07-08 | KRW 2.185,00 | -0,23 % | KRW 2.190,00 | KRW 2.245,00 | KRW 2.145,00 | 43,70K |
| 2026-07-07 | KRW 2.190,00 | +0,92 % | KRW 2.185,00 | KRW 2.215,00 | KRW 2.130,00 | 34,82K |
| 2026-07-06 | KRW 2.170,00 | +1,17 % | KRW 2.145,00 | KRW 2.190,00 | KRW 2.105,00 | 71,15K |
| 2026-07-03 | KRW 2.145,00 | +4,13 % | KRW 2.060,00 | KRW 2.175,00 | KRW 2.060,00 | 74,78K |
| 2026-07-02 | KRW 2.060,00 | -3,51 % | KRW 2.135,00 | KRW 2.145,00 | KRW 2.025,00 | 46,07K |
| 2026-07-01 | KRW 2.135,00 | +4,91 % | KRW 2.070,00 | KRW 2.180,00 | KRW 2.040,00 | 83,26K |
| 2026-06-30 | KRW 2.035,00 | -2,86 % | KRW 2.040,00 | KRW 2.095,00 | KRW 2.025,00 | 59,02K |
| 2026-06-29 | KRW 2.095,00 | +6,72 % | KRW 1.934,00 | KRW 2.100,00 | KRW 1.934,00 | 36,25K |
| 2026-06-26 | KRW 1.963,00 | -4,01 % | KRW 2.045,00 | KRW 2.050,00 | KRW 1.926,00 | 111,32K |
| 2026-06-25 | KRW 2.045,00 | -1,21 % | KRW 2.055,00 | KRW 2.095,00 | KRW 2.010,00 | 52,47K |
| 2026-06-24 | KRW 2.070,00 | +1,97 % | KRW 2.010,00 | KRW 2.085,00 | KRW 2.010,00 | 125,98K |
| 2026-06-23 | KRW 2.030,00 | -7,94 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.030,00 | 181,00K |
| 2026-06-22 | KRW 2.205,00 | -0,68 % | KRW 2.215,00 | KRW 2.255,00 | KRW 2.170,00 | 47,38K |
| 2026-06-19 | KRW 2.220,00 | -2,20 % | KRW 2.240,00 | KRW 2.260,00 | KRW 2.180,00 | 66,26K |
| 2026-06-18 | KRW 2.270,00 | -2,16 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.270,00 | 35,29K |
| 2026-06-17 | KRW 2.320,00 | +1,98 % | KRW 2.275,00 | KRW 2.340,00 | KRW 2.270,00 | 53,14K |
| 2026-06-16 | KRW 2.275,00 | -0,44 % | KRW 2.275,00 | KRW 2.330,00 | KRW 2.270,00 | 78,96K |
| 2026-06-15 | KRW 2.285,00 | -0,65 % | KRW 2.325,00 | KRW 2.330,00 | KRW 2.275,00 | 51,75K |
| 2026-06-12 | KRW 2.300,00 | +1,77 % | KRW 2.265,00 | KRW 2.330,00 | KRW 2.250,00 | 60,10K |
| 2026-06-11 | KRW 2.260,00 | +1,35 % | KRW 2.225,00 | KRW 2.260,00 | KRW 2.185,00 | 26,37K |
| 2026-06-10 | KRW 2.230,00 | -0,89 % | KRW 2.250,00 | KRW 2.320,00 | KRW 2.170,00 | 92,17K |
| 2026-06-09 | KRW 2.250,00 | +2,97 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.195,00 | 91,76K |
| 2026-06-08 | KRW 2.185,00 | -5,21 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.180,00 | 121,39K |
| 2026-06-05 | KRW 2.305,00 | -0,22 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.270,00 | 102,19K |
| 2026-06-04 | KRW 2.310,00 | -1,70 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.305,00 | 97,10K |
| 2026-06-02 | KRW 2.350,00 | -4,08 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.310,00 | 123,35K |
| 2026-06-01 | KRW 2.450,00 | -4,67 % | KRW 2.570,00 | KRW 2.590,00 | KRW 2.370,00 | 358,10K |
| 2026-05-29 | KRW 2.570,00 | -6,03 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.540,00 | 253,51K |
| 2026-05-28 | KRW 2.735,00 | -1,44 % | KRW 2.750,00 | KRW 2.780,00 | KRW 2.645,00 | 184,71K |
| 2026-05-27 | KRW 2.775,00 | -2,12 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.735,00 | 141,31K |
| 2026-05-26 | KRW 2.835,00 | -3,57 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.790,00 | 345,27K |
| 2026-05-22 | KRW 2.940,00 | +2,08 % | KRW 2.880,00 | KRW 2.995,00 | KRW 2.860,00 | 204,79K |