RecensMedical, Inc. 394420
KRX · Südkorea · Gesundheitstechnologie
KRW 8.760,00-640,00 (-6,81 %)
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 8.760,00 | -6,81 % | KRW 9.390,00 | KRW 9.500,00 | KRW 8.660,00 | 78,79K |
| 2026-10-01 | KRW 9.400,00 | +6,82 % | KRW 8.630,00 | KRW 9.480,00 | KRW 8.530,00 | 112,32K |
| 2026-09-30 | KRW 8.800,00 | -7,76 % | KRW 9.100,00 | KRW 9.290,00 | KRW 8.200,00 | 279,41K |
| 2026-09-29 | KRW 9.540,00 | -1,85 % | KRW 9.680,00 | KRW 9.730,00 | KRW 9.300,00 | 33,07K |
| 2026-09-28 | KRW 9.720,00 | +0,10 % | KRW 9.950,00 | KRW 10.300,00 | KRW 9.610,00 | 55,71K |
| 2026-09-23 | KRW 9.710,00 | +1,89 % | KRW 9.700,00 | KRW 10.000,00 | KRW 9.300,00 | 63,28K |
| 2026-09-22 | KRW 9.530,00 | -3,83 % | KRW 9.800,00 | KRW 10.380,00 | KRW 9.450,00 | 126,54K |
| 2026-09-21 | KRW 9.910,00 | +5,65 % | KRW 9.410,00 | KRW 10.160,00 | KRW 9.350,00 | 72,26K |
| 2026-09-18 | KRW 9.380,00 | +1,85 % | KRW 9.260,00 | KRW 9.700,00 | KRW 9.070,00 | 57,06K |
| 2026-09-17 | KRW 9.210,00 | +2,56 % | KRW 9.060,00 | KRW 9.460,00 | KRW 9.010,00 | 30,03K |
| 2026-09-16 | KRW 8.980,00 | -2,50 % | KRW 9.200,00 | KRW 9.320,00 | KRW 8.880,00 | 46,15K |
| 2026-09-15 | KRW 9.210,00 | +0,66 % | KRW 9.530,00 | KRW 9.530,00 | KRW 8.960,00 | 22,57K |
| 2026-09-14 | KRW 9.150,00 | -5,67 % | KRW 9.700,00 | KRW 9.700,00 | KRW 8.900,00 | 74,10K |
| 2026-09-11 | KRW 9.700,00 | +1,25 % | KRW 9.610,00 | KRW 10.250,00 | KRW 9.430,00 | 143,37K |
| 2026-09-10 | KRW 9.580,00 | +2,46 % | KRW 9.350,00 | KRW 9.620,00 | KRW 8.980,00 | 49,80K |
| 2026-09-09 | KRW 9.350,00 | -2,09 % | KRW 9.450,00 | KRW 9.700,00 | KRW 9.280,00 | 40,71K |
| 2026-09-08 | KRW 9.550,00 | -1,65 % | KRW 9.780,00 | KRW 9.960,00 | KRW 9.450,00 | 41,87K |
| 2026-09-07 | KRW 9.710,00 | -5,27 % | KRW 10.280,00 | KRW 10.370,00 | KRW 9.710,00 | 54,93K |
| 2026-09-04 | KRW 10.250,00 | +5,02 % | KRW 9.760,00 | KRW 10.380,00 | KRW 9.700,00 | 106,22K |
| 2026-09-03 | KRW 9.760,00 | -5,06 % | KRW 10.480,00 | KRW 10.480,00 | KRW 9.630,00 | 85,00K |
| 2026-09-02 | KRW 10.280,00 | -1,15 % | KRW 10.300,00 | KRW 10.540,00 | KRW 9.910,00 | 42,19K |
| 2026-09-01 | KRW 10.400,00 | -8,45 % | KRW 11.650,00 | KRW 11.700,00 | KRW 10.150,00 | 129,24K |
| 2026-08-31 | KRW 11.360,00 | -2,99 % | KRW 11.700,00 | KRW 11.700,00 | KRW 10.680,00 | 81,23K |
| 2026-08-28 | KRW 11.710,00 | +0,26 % | KRW 11.700,00 | KRW 12.130,00 | KRW 11.500,00 | 57,71K |
| 2026-08-27 | KRW 11.680,00 | +2,46 % | KRW 11.530,00 | KRW 11.880,00 | KRW 11.350,00 | 110,29K |
| 2026-08-26 | KRW 11.400,00 | -3,39 % | KRW 11.510,00 | KRW 12.530,00 | KRW 11.240,00 | 119,38K |
| 2026-08-25 | KRW 11.800,00 | -0,25 % | KRW 11.740,00 | KRW 11.820,00 | KRW 10.800,00 | 111,40K |
| 2026-08-24 | KRW 11.830,00 | -5,21 % | KRW 12.520,00 | KRW 12.520,00 | KRW 11.200,00 | 149,73K |
| 2026-08-21 | KRW 12.480,00 | -6,09 % | KRW 13.100,00 | KRW 13.320,00 | KRW 12.110,00 | 191,80K |
| 2026-08-20 | KRW 13.290,00 | +7,09 % | KRW 12.530,00 | KRW 13.770,00 | KRW 12.440,00 | 361,78K |
| 2026-08-19 | KRW 12.410,00 | +3,76 % | KRW 11.850,00 | KRW 13.000,00 | KRW 11.020,00 | 256,76K |
| 2026-08-18 | KRW 11.960,00 | +1,96 % | KRW 11.830,00 | KRW 12.480,00 | KRW 11.420,00 | 225,16K |
| 2026-08-14 | KRW 11.730,00 | +0,95 % | KRW 11.630,00 | KRW 11.790,00 | KRW 11.160,00 | 100,36K |
| 2026-08-13 | KRW 11.620,00 | +6,41 % | KRW 11.240,00 | KRW 12.360,00 | KRW 10.790,00 | 251,06K |
| 2026-08-12 | KRW 10.920,00 | -1,71 % | KRW 11.120,00 | KRW 11.220,00 | KRW 10.650,00 | 36,17K |
| 2026-08-11 | KRW 11.110,00 | +1,65 % | KRW 10.900,00 | KRW 11.180,00 | KRW 10.510,00 | 67,76K |
| 2026-08-10 | KRW 10.930,00 | +1,30 % | KRW 10.740,00 | KRW 11.660,00 | KRW 10.640,00 | 108,52K |
| 2026-08-07 | KRW 10.790,00 | -1,46 % | KRW 10.560,00 | KRW 11.290,00 | KRW 10.110,00 | 78,83K |
| 2026-08-06 | KRW 10.950,00 | +0,55 % | KRW 11.140,00 | KRW 11.430,00 | KRW 10.390,00 | 83,47K |
| 2026-08-05 | KRW 10.890,00 | +3,32 % | KRW 10.540,00 | KRW 11.150,00 | KRW 10.220,00 | 88,90K |
| 2026-08-04 | KRW 10.540,00 | +11,30 % | KRW 9.280,00 | KRW 10.890,00 | KRW 9.280,00 | 125,39K |
| 2026-08-03 | KRW 9.470,00 | +5,57 % | KRW 8.880,00 | KRW 10.080,00 | KRW 8.600,00 | 180,00K |
| 2026-07-31 | KRW 8.970,00 | +9,52 % | KRW 8.430,00 | KRW 9.140,00 | KRW 8.420,00 | 157,80K |
| 2026-07-30 | KRW 8.190,00 | -7,87 % | KRW 8.600,00 | KRW 9.100,00 | KRW 8.060,00 | 94,08K |
| 2026-07-29 | KRW 8.890,00 | -10,47 % | KRW 9.930,00 | KRW 10.330,00 | KRW 8.320,00 | 237,09K |
| 2026-07-28 | KRW 9.930,00 | -9,73 % | KRW 10.720,00 | KRW 10.720,00 | KRW 9.690,00 | 97,78K |
| 2026-07-27 | KRW 11.000,00 | -0,18 % | KRW 11.300,00 | KRW 11.890,00 | KRW 10.630,00 | 120,47K |
| 2026-07-24 | KRW 11.020,00 | -8,17 % | KRW 11.820,00 | KRW 12.480,00 | KRW 10.990,00 | 92,39K |
| 2026-07-23 | KRW 12.000,00 | +6,29 % | KRW 11.400,00 | KRW 12.130,00 | KRW 11.150,00 | 85,37K |
| 2026-07-22 | KRW 11.290,00 | -1,83 % | KRW 11.590,00 | KRW 11.850,00 | KRW 10.900,00 | 154,97K |
| 2026-07-21 | KRW 11.500,00 | +1,95 % | KRW 11.270,00 | KRW 11.690,00 | KRW 10.820,00 | 91,55K |
| 2026-07-20 | KRW 11.280,00 | -6,62 % | KRW 11.960,00 | KRW 11.960,00 | KRW 10.550,00 | 260,36K |
| 2026-07-16 | KRW 12.080,00 | -10,52 % | KRW 13.480,00 | KRW 13.480,00 | KRW 11.400,00 | 131,63K |
| 2026-07-15 | KRW 13.500,00 | +5,97 % | KRW 13.000,00 | KRW 14.220,00 | KRW 13.000,00 | 166,91K |
| 2026-07-14 | KRW 12.740,00 | -8,80 % | KRW 14.000,00 | KRW 14.500,00 | KRW 12.420,00 | 148,79K |
| 2026-07-13 | KRW 13.970,00 | -1,76 % | KRW 14.400,00 | KRW 15.370,00 | KRW 13.620,00 | 226,76K |
| 2026-07-10 | KRW 14.220,00 | +4,56 % | KRW 13.600,00 | KRW 14.650,00 | KRW 13.470,00 | 266,50K |
| 2026-07-09 | KRW 13.600,00 | -3,41 % | KRW 13.950,00 | KRW 15.210,00 | KRW 13.430,00 | 226,77K |
| 2026-07-08 | KRW 14.080,00 | -12,87 % | KRW 16.160,00 | KRW 16.170,00 | KRW 13.570,00 | 326,18K |
| 2026-07-07 | KRW 16.160,00 | -5,33 % | KRW 17.060,00 | KRW 17.660,00 | KRW 15.430,00 | 223,09K |
| 2026-07-06 | KRW 17.070,00 | +1,61 % | KRW 17.000,00 | KRW 17.500,00 | KRW 15.640,00 | 238,58K |
| 2026-07-03 | KRW 16.800,00 | -10,35 % | KRW 18.300,00 | KRW 18.610,00 | KRW 16.400,00 | 249,80K |
| 2026-07-02 | KRW 18.740,00 | +4,69 % | KRW 18.300,00 | KRW 19.850,00 | KRW 17.330,00 | 386,36K |
| 2026-07-01 | KRW 17.900,00 | +10,36 % | KRW 16.100,00 | KRW 17.900,00 | KRW 15.350,00 | 298,50K |
| 2026-06-30 | KRW 16.220,00 | -19,30 % | KRW 17.480,00 | KRW 17.480,00 | KRW 15.400,00 | 701,44K |
| 2026-06-29 | KRW 20.100,00 | +26,10 % | KRW 15.980,00 | KRW 20.700,00 | KRW 15.620,00 | 248,29K |
| 2026-06-26 | KRW 15.940,00 | -13,18 % | KRW 18.050,00 | KRW 18.360,00 | KRW 15.350,00 | 230,00K |
| 2026-06-25 | KRW 18.360,00 | -14,60 % | KRW 21.950,00 | KRW 21.950,00 | KRW 18.000,00 | 190,25K |
| 2026-06-24 | KRW 21.500,00 | +0,47 % | KRW 21.400,00 | KRW 21.950,00 | KRW 20.350,00 | 120,52K |
| 2026-06-23 | KRW 21.400,00 | -3,82 % | KRW 22.250,00 | KRW 24.650,00 | KRW 21.100,00 | 338,13K |
| 2026-06-22 | KRW 22.250,00 | -0,22 % | KRW 21.950,00 | KRW 23.700,00 | KRW 21.450,00 | 193,84K |
| 2026-06-19 | KRW 22.300,00 | +1,36 % | KRW 22.000,00 | KRW 24.150,00 | KRW 21.300,00 | 253,99K |
| 2026-06-18 | KRW 22.000,00 | +3,29 % | KRW 21.050,00 | KRW 22.550,00 | KRW 20.300,00 | 290,63K |
| 2026-06-17 | KRW 21.300,00 | +13,60 % | KRW 18.990,00 | KRW 22.700,00 | KRW 17.880,00 | 550,36K |
| 2026-06-16 | KRW 18.750,00 | +2,46 % | KRW 18.300,00 | KRW 19.560,00 | KRW 17.910,00 | 125,28K |
| 2026-06-15 | KRW 18.300,00 | +6,09 % | KRW 17.500,00 | KRW 18.380,00 | KRW 16.880,00 | 183,23K |
| 2026-06-12 | KRW 17.250,00 | -4,96 % | KRW 18.440,00 | KRW 18.870,00 | KRW 17.080,00 | 215,10K |
| 2026-06-11 | KRW 18.150,00 | -2,94 % | KRW 18.670,00 | KRW 19.390,00 | KRW 17.900,00 | 180,51K |
| 2026-06-10 | KRW 18.700,00 | -2,86 % | KRW 19.200,00 | KRW 19.680,00 | KRW 17.900,00 | 57,33K |
| 2026-06-09 | KRW 19.250,00 | +4,11 % | KRW 18.500,00 | KRW 19.840,00 | KRW 17.810,00 | 186,36K |
| 2026-06-08 | KRW 18.490,00 | -8,92 % | KRW 18.060,00 | KRW 19.330,00 | KRW 18.000,00 | 219,60K |
| 2026-06-05 | KRW 20.300,00 | -8,76 % | KRW 21.500,00 | KRW 21.950,00 | KRW 20.300,00 | 95,09K |
| 2026-06-04 | KRW 22.250,00 | +5,70 % | KRW 20.650,00 | KRW 22.700,00 | KRW 20.050,00 | 206,20K |
| 2026-06-02 | KRW 21.050,00 | -8,08 % | KRW 22.350,00 | KRW 22.500,00 | KRW 20.450,00 | 408,42K |
| 2026-06-01 | KRW 22.900,00 | -12,93 % | KRW 26.300,00 | KRW 26.850,00 | KRW 22.900,00 | 354,69K |
| 2026-05-29 | KRW 26.300,00 | -7,07 % | KRW 28.550,00 | KRW 29.000,00 | KRW 25.300,00 | 385,92K |
| 2026-05-28 | KRW 28.300,00 | -0,70 % | KRW 28.500,00 | KRW 29.500,00 | KRW 27.400,00 | 231,83K |
| 2026-05-27 | KRW 28.500,00 | +0,88 % | KRW 27.800,00 | KRW 29.800,00 | KRW 25.950,00 | 338,26K |
| 2026-05-26 | KRW 28.250,00 | -3,25 % | KRW 29.200,00 | KRW 29.900,00 | KRW 28.200,00 | 270,61K |
| 2026-05-22 | KRW 29.200,00 | +6,96 % | KRW 27.450,00 | KRW 31.000,00 | KRW 27.350,00 | 417,42K |