PROTEINA Co., Ltd. 468530
KRX · Südkorea · Gesundheitstechnologie
KRW 51.300,00-600,00 (-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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 51.300,00 | -1,16 % | KRW 52.500,00 | KRW 54.500,00 | KRW 49.800,00 | 130,92K |
| 2026-09-30 | KRW 51.900,00 | -3,17 % | KRW 52.200,00 | KRW 53.100,00 | KRW 47.800,00 | 197,60K |
| 2026-09-29 | KRW 53.600,00 | -0,19 % | KRW 53.200,00 | KRW 55.000,00 | KRW 51.000,00 | 170,78K |
| 2026-09-28 | KRW 53.700,00 | +13,65 % | KRW 50.000,00 | KRW 56.200,00 | KRW 49.750,00 | 410,35K |
| 2026-09-23 | KRW 47.250,00 | +18,27 % | KRW 41.050,00 | KRW 49.000,00 | KRW 40.900,00 | 424,23K |
| 2026-09-22 | KRW 39.950,00 | +1,27 % | KRW 41.400,00 | KRW 41.800,00 | KRW 39.500,00 | 96,44K |
| 2026-09-21 | KRW 39.450,00 | +12,55 % | KRW 35.350,00 | KRW 40.100,00 | KRW 34.800,00 | 162,72K |
| 2026-09-18 | KRW 35.050,00 | +3,39 % | KRW 33.900,00 | KRW 37.350,00 | KRW 33.750,00 | 120,37K |
| 2026-09-17 | KRW 33.900,00 | +4,15 % | KRW 31.950,00 | KRW 34.850,00 | KRW 31.450,00 | 96,97K |
| 2026-09-16 | KRW 32.550,00 | +13,61 % | KRW 29.350,00 | KRW 33.150,00 | KRW 27.800,00 | 169,32K |
| 2026-09-15 | KRW 28.650,00 | +10,19 % | KRW 26.700,00 | KRW 30.700,00 | KRW 26.425,00 | 132,08K |
| 2026-09-14 | KRW 26.000,00 | -5,28 % | KRW 27.200,00 | KRW 27.450,00 | KRW 25.950,00 | 38,42K |
| 2026-09-11 | KRW 27.450,00 | -3,68 % | KRW 27.550,00 | KRW 28.350,00 | KRW 27.050,00 | 28,33K |
| 2026-09-10 | KRW 28.500,00 | -2,40 % | KRW 28.350,00 | KRW 29.100,00 | KRW 27.200,00 | 36,84K |
| 2026-09-09 | KRW 29.200,00 | +2,10 % | KRW 28.050,00 | KRW 30.650,00 | KRW 28.050,00 | 56,94K |
| 2026-09-08 | KRW 28.600,00 | -3,87 % | KRW 29.050,00 | KRW 29.800,00 | KRW 28.600,00 | 56,30K |
| 2026-09-07 | KRW 29.750,00 | -3,25 % | KRW 30.750,00 | KRW 31.950,00 | KRW 29.450,00 | 53,43K |
| 2026-09-04 | KRW 30.750,00 | 0,00 % | KRW 30.500,00 | KRW 31.900,00 | KRW 29.900,00 | 55,91K |
| 2026-09-03 | KRW 30.750,00 | +0,16 % | KRW 30.700,00 | KRW 31.400,00 | KRW 29.650,00 | 54,58K |
| 2026-09-02 | KRW 30.700,00 | -10,76 % | KRW 33.000,00 | KRW 34.750,00 | KRW 30.700,00 | 76,67K |
| 2026-09-01 | KRW 34.400,00 | -1,85 % | KRW 34.550,00 | KRW 34.850,00 | KRW 33.100,00 | 63,03K |
| 2026-08-31 | KRW 35.050,00 | -2,37 % | KRW 34.450,00 | KRW 35.200,00 | KRW 32.200,00 | 87,96K |
| 2026-08-28 | KRW 35.900,00 | -5,03 % | KRW 37.900,00 | KRW 38.200,00 | KRW 35.150,00 | 80,69K |
| 2026-08-27 | KRW 37.800,00 | +0,67 % | KRW 37.750,00 | KRW 39.600,00 | KRW 36.600,00 | 154,27K |
| 2026-08-26 | KRW 37.550,00 | +7,44 % | KRW 36.500,00 | KRW 41.150,00 | KRW 36.200,00 | 215,40K |
| 2026-08-25 | KRW 34.950,00 | +1,75 % | KRW 33.200,00 | KRW 35.950,00 | KRW 31.800,00 | 85,05K |
| 2026-08-24 | KRW 34.350,00 | -6,40 % | KRW 36.000,00 | KRW 38.025,00 | KRW 34.200,00 | 143,27K |
| 2026-08-21 | KRW 36.700,00 | +3,09 % | KRW 34.250,00 | KRW 38.450,00 | KRW 33.500,00 | 236,21K |
| 2026-08-20 | KRW 35.600,00 | +3,94 % | KRW 36.950,00 | KRW 38.350,00 | KRW 32.300,00 | 193,00K |
| 2026-08-19 | KRW 34.250,00 | +6,70 % | KRW 33.000,00 | KRW 35.950,00 | KRW 32.350,00 | 140,80K |
| 2026-08-18 | KRW 32.100,00 | -14,63 % | KRW 36.000,00 | KRW 36.050,00 | KRW 31.200,00 | 177,40K |
| 2026-08-14 | KRW 37.600,00 | +9,14 % | KRW 34.750,00 | KRW 40.350,00 | KRW 33.750,00 | 302,21K |
| 2026-08-13 | KRW 34.450,00 | +17,18 % | KRW 30.950,00 | KRW 35.400,00 | KRW 30.500,00 | 163,09K |
| 2026-08-12 | KRW 29.400,00 | -6,07 % | KRW 31.000,00 | KRW 31.000,00 | KRW 29.200,00 | 81,04K |
| 2026-08-11 | KRW 31.300,00 | +2,62 % | KRW 32.150,00 | KRW 35.000,00 | KRW 29.950,00 | 190,63K |
| 2026-08-10 | KRW 30.500,00 | +17,76 % | KRW 27.000,00 | KRW 32.750,00 | KRW 26.750,00 | 213,25K |
| 2026-08-07 | KRW 25.900,00 | -3,18 % | KRW 26.750,00 | KRW 26.750,00 | KRW 25.000,00 | 38,35K |
| 2026-08-06 | KRW 26.750,00 | +2,49 % | KRW 28.200,00 | KRW 28.200,00 | KRW 25.800,00 | 95,14K |
| 2026-08-05 | KRW 26.100,00 | +13,23 % | KRW 23.150,00 | KRW 26.450,00 | KRW 22.800,00 | 72,34K |
| 2026-08-04 | KRW 23.050,00 | +8,47 % | KRW 20.500,00 | KRW 24.900,00 | KRW 20.500,00 | 73,07K |
| 2026-08-03 | KRW 21.250,00 | +14,74 % | KRW 18.360,00 | KRW 22.350,00 | KRW 18.360,00 | 74,76K |
| 2026-07-31 | KRW 18.520,00 | +16,77 % | KRW 16.470,00 | KRW 18.750,00 | KRW 16.260,00 | 51,96K |
| 2026-07-30 | KRW 15.860,00 | -3,35 % | KRW 16.560,00 | KRW 17.370,00 | KRW 15.730,00 | 43,23K |
| 2026-07-29 | KRW 16.410,00 | -12,85 % | KRW 19.000,00 | KRW 19.300,00 | KRW 15.500,00 | 88,02K |
| 2026-07-28 | KRW 18.830,00 | -8,15 % | KRW 20.000,00 | KRW 20.000,00 | KRW 18.310,00 | 40,36K |
| 2026-07-27 | KRW 20.500,00 | -1,68 % | KRW 20.850,00 | KRW 21.700,00 | KRW 20.100,00 | 42,75K |
| 2026-07-24 | KRW 20.850,00 | -6,50 % | KRW 21.700,00 | KRW 22.100,00 | KRW 20.600,00 | 25,69K |
| 2026-07-23 | KRW 22.300,00 | +5,44 % | KRW 20.800,00 | KRW 22.350,00 | KRW 20.800,00 | 28,33K |
| 2026-07-22 | KRW 21.150,00 | -2,76 % | KRW 21.800,00 | KRW 22.300,00 | KRW 21.000,00 | 26,49K |
| 2026-07-21 | KRW 21.750,00 | 0,00 % | KRW 21.250,00 | KRW 21.850,00 | KRW 20.400,00 | 36,71K |
| 2026-07-20 | KRW 21.750,00 | -9,75 % | KRW 22.900,00 | KRW 23.100,00 | KRW 21.700,00 | 36,64K |
| 2026-07-16 | KRW 24.100,00 | -8,02 % | KRW 26.550,00 | KRW 27.200,00 | KRW 23.150,00 | 67,20K |
| 2026-07-15 | KRW 26.200,00 | +16,70 % | KRW 23.100,00 | KRW 26.350,00 | KRW 23.100,00 | 76,14K |
| 2026-07-14 | KRW 22.450,00 | -2,39 % | KRW 22.200,00 | KRW 22.650,00 | KRW 20.400,00 | 55,06K |
| 2026-07-13 | KRW 23.000,00 | -13,37 % | KRW 25.600,00 | KRW 26.100,00 | KRW 22.850,00 | 87,96K |
| 2026-07-10 | KRW 26.550,00 | +13,46 % | KRW 27.000,00 | KRW 27.900,00 | KRW 25.700,00 | 170,24K |
| 2026-07-09 | KRW 23.400,00 | +0,65 % | KRW 22.600,00 | KRW 24.800,00 | KRW 22.400,00 | 44,98K |
| 2026-07-08 | KRW 23.250,00 | -6,81 % | KRW 24.300,00 | KRW 24.650,00 | KRW 22.350,00 | 62,68K |
| 2026-07-07 | KRW 24.950,00 | -2,92 % | KRW 24.900,00 | KRW 26.650,00 | KRW 24.350,00 | 39,29K |
| 2026-07-06 | KRW 25.700,00 | -3,20 % | KRW 26.550,00 | KRW 26.550,00 | KRW 24.650,00 | 30,67K |
| 2026-07-03 | KRW 26.550,00 | -3,10 % | KRW 27.250,00 | KRW 27.750,00 | KRW 25.150,00 | 46,36K |
| 2026-07-02 | KRW 27.400,00 | -6,32 % | KRW 28.500,00 | KRW 29.700,00 | KRW 27.100,00 | 33,91K |
| 2026-07-01 | KRW 29.250,00 | +3,54 % | KRW 28.800,00 | KRW 30.400,00 | KRW 27.400,00 | 40,44K |
| 2026-06-30 | KRW 28.250,00 | -9,74 % | KRW 29.800,00 | KRW 31.000,00 | KRW 28.100,00 | 52,07K |
| 2026-06-29 | KRW 31.300,00 | +19,01 % | KRW 26.000,00 | KRW 31.800,00 | KRW 26.000,00 | 70,23K |
| 2026-06-26 | KRW 26.300,00 | -9,78 % | KRW 29.150,00 | KRW 29.150,00 | KRW 25.700,00 | 61,73K |
| 2026-06-25 | KRW 29.150,00 | -0,85 % | KRW 29.150,00 | KRW 30.950,00 | KRW 28.100,00 | 42,00K |
| 2026-06-24 | KRW 29.400,00 | +3,89 % | KRW 27.600,00 | KRW 30.550,00 | KRW 27.600,00 | 48,24K |
| 2026-06-23 | KRW 28.300,00 | -11,70 % | KRW 30.850,00 | KRW 32.000,00 | KRW 28.000,00 | 57,26K |
| 2026-06-22 | KRW 32.050,00 | +1,58 % | KRW 30.450,00 | KRW 34.000,00 | KRW 30.400,00 | 60,58K |
| 2026-06-19 | KRW 31.550,00 | -8,55 % | KRW 33.300,00 | KRW 33.750,00 | KRW 30.500,00 | 65,86K |
| 2026-06-18 | KRW 34.500,00 | -9,21 % | KRW 37.450,00 | KRW 37.450,00 | KRW 34.000,00 | 61,75K |
| 2026-06-17 | KRW 38.000,00 | +4,97 % | KRW 36.700,00 | KRW 38.950,00 | KRW 34.900,00 | 66,38K |
| 2026-06-16 | KRW 36.200,00 | +6,16 % | KRW 33.850,00 | KRW 36.500,00 | KRW 33.250,00 | 69,05K |
| 2026-06-15 | KRW 34.100,00 | -0,29 % | KRW 34.950,00 | KRW 34.950,00 | KRW 32.500,00 | 85,06K |
| 2026-06-12 | KRW 34.200,00 | +3,17 % | KRW 34.350,00 | KRW 35.300,00 | KRW 33.050,00 | 72,04K |
| 2026-06-11 | KRW 33.150,00 | +3,43 % | KRW 30.300,00 | KRW 33.250,00 | KRW 29.650,00 | 61,28K |
| 2026-06-10 | KRW 32.050,00 | -8,03 % | KRW 33.350,00 | KRW 34.500,00 | KRW 30.850,00 | 84,34K |
| 2026-06-09 | KRW 34.850,00 | +8,91 % | KRW 31.000,00 | KRW 38.300,00 | KRW 31.000,00 | 167,66K |
| 2026-06-08 | KRW 32.000,00 | -15,01 % | KRW 33.750,00 | KRW 34.400,00 | KRW 31.750,00 | 75,49K |
| 2026-06-05 | KRW 37.650,00 | +0,40 % | KRW 40.200,00 | KRW 40.700,00 | KRW 36.950,00 | 127,38K |
| 2026-06-04 | KRW 37.500,00 | +4,02 % | KRW 35.650,00 | KRW 38.700,00 | KRW 35.400,00 | 56,68K |
| 2026-06-02 | KRW 36.050,00 | -5,01 % | KRW 35.550,00 | KRW 37.500,00 | KRW 35.250,00 | 113,76K |
| 2026-06-01 | KRW 37.950,00 | -4,17 % | KRW 39.200,00 | KRW 39.200,00 | KRW 35.950,00 | 132,06K |
| 2026-05-29 | KRW 39.600,00 | -7,37 % | KRW 42.000,00 | KRW 42.550,00 | KRW 38.500,00 | 103,07K |
| 2026-05-28 | KRW 42.750,00 | -3,28 % | KRW 45.700,00 | KRW 46.100,00 | KRW 41.200,00 | 64,45K |
| 2026-05-27 | KRW 44.200,00 | -5,35 % | KRW 45.450,00 | KRW 46.900,00 | KRW 43.000,00 | 108,74K |
| 2026-05-26 | KRW 46.700,00 | -0,11 % | KRW 48.900,00 | KRW 49.950,00 | KRW 45.800,00 | 56,56K |
| 2026-05-22 | KRW 46.750,00 | +11,84 % | KRW 42.500,00 | KRW 48.300,00 | KRW 42.500,00 | 89,51K |
| 2026-05-21 | KRW 41.800,00 | -0,12 % | KRW 42.450,00 | KRW 43.600,00 | KRW 41.650,00 | 62,85K |