JPI Healthcare Co., Ltd. 0010V0
KRX · Güney Kore · Sağlık Teknolojisi
KRW 8.870,000,00 (%0,00)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.870,00 | %0,00 | KRW 8.890,00 | KRW 8.930,00 | KRW 8.750,00 | 2,41K |
| 2026-10-01 | KRW 8.870,00 | +%1,37 | KRW 8.850,00 | KRW 8.990,00 | KRW 8.730,00 | 3,53K |
| 2026-09-30 | KRW 8.750,00 | +%0,57 | KRW 8.690,00 | KRW 8.950,00 | KRW 8.640,00 | 8,53K |
| 2026-09-29 | KRW 8.700,00 | -%0,23 | KRW 8.650,00 | KRW 8.720,00 | KRW 8.440,00 | 5,36K |
| 2026-09-28 | KRW 8.720,00 | +%1,40 | KRW 8.590,00 | KRW 8.900,00 | KRW 8.430,00 | 8,48K |
| 2026-09-23 | KRW 8.600,00 | -%0,69 | KRW 8.800,00 | KRW 8.890,00 | KRW 8.520,00 | 4,63K |
| 2026-09-22 | KRW 8.660,00 | -%0,46 | KRW 8.630,00 | KRW 8.840,00 | KRW 8.530,00 | 2,79K |
| 2026-09-21 | KRW 8.700,00 | -%0,34 | KRW 8.850,00 | KRW 8.950,00 | KRW 8.650,00 | 3,94K |
| 2026-09-18 | KRW 8.730,00 | %0,00 | KRW 8.730,00 | KRW 8.730,00 | KRW 8.540,00 | 1,78K |
| 2026-09-17 | KRW 8.730,00 | -%0,11 | KRW 8.740,00 | KRW 8.870,00 | KRW 8.610,00 | 1,16K |
| 2026-09-16 | KRW 8.740,00 | +%0,92 | KRW 8.740,00 | KRW 8.750,00 | KRW 8.610,00 | 1,30K |
| 2026-09-15 | KRW 8.660,00 | +%1,05 | KRW 8.570,00 | KRW 8.740,00 | KRW 8.290,00 | 1,29K |
| 2026-09-14 | KRW 8.570,00 | -%2,28 | KRW 8.600,00 | KRW 8.700,00 | KRW 8.420,00 | 5,69K |
| 2026-09-11 | KRW 8.770,00 | +%0,23 | KRW 8.580,00 | KRW 8.790,00 | KRW 8.570,00 | 2,13K |
| 2026-09-10 | KRW 8.750,00 | -%0,34 | KRW 8.860,00 | KRW 8.860,00 | KRW 8.520,00 | 3,42K |
| 2026-09-09 | KRW 8.780,00 | +%0,34 | KRW 8.750,00 | KRW 8.790,00 | KRW 8.520,00 | 3,41K |
| 2026-09-08 | KRW 8.750,00 | -%0,91 | KRW 8.650,00 | KRW 8.830,00 | KRW 8.650,00 | 2,03K |
| 2026-09-07 | KRW 8.830,00 | +%0,91 | KRW 8.680,00 | KRW 8.940,00 | KRW 8.650,00 | 2,22K |
| 2026-09-04 | KRW 8.750,00 | +%0,23 | KRW 8.450,00 | KRW 8.900,00 | KRW 8.450,00 | 3,51K |
| 2026-09-03 | KRW 8.730,00 | %0,00 | KRW 8.760,00 | KRW 8.810,00 | KRW 8.470,00 | 2,77K |
| 2026-09-02 | KRW 8.730,00 | -%1,02 | KRW 8.750,00 | KRW 8.840,00 | KRW 8.410,00 | 2,84K |
| 2026-09-01 | KRW 8.820,00 | +%0,34 | KRW 8.720,00 | KRW 8.950,00 | KRW 8.450,00 | 4,08K |
| 2026-08-31 | KRW 8.790,00 | +%2,09 | KRW 8.460,00 | KRW 8.820,00 | KRW 8.300,00 | 5,81K |
| 2026-08-28 | KRW 8.610,00 | -%2,71 | KRW 8.850,00 | KRW 8.860,00 | KRW 8.590,00 | 5,15K |
| 2026-08-27 | KRW 8.850,00 | +%1,37 | KRW 8.700,00 | KRW 9.150,00 | KRW 8.530,00 | 3,85K |
| 2026-08-26 | KRW 8.730,00 | -%1,24 | KRW 8.810,00 | KRW 8.850,00 | KRW 8.610,00 | 942 |
| 2026-08-25 | KRW 8.840,00 | -%0,23 | KRW 8.860,00 | KRW 8.860,00 | KRW 8.510,00 | 1,53K |
| 2026-08-24 | KRW 8.860,00 | -%1,56 | KRW 8.820,00 | KRW 8.910,00 | KRW 8.670,00 | 3,17K |
| 2026-08-21 | KRW 9.000,00 | -%0,55 | KRW 9.010,00 | KRW 9.050,00 | KRW 8.650,00 | 3,57K |
| 2026-08-20 | KRW 9.050,00 | -%2,48 | KRW 9.300,00 | KRW 9.300,00 | KRW 8.850,00 | 8,67K |
| 2026-08-19 | KRW 9.280,00 | +%3,69 | KRW 8.940,00 | KRW 9.290,00 | KRW 8.660,00 | 3,91K |
| 2026-08-18 | KRW 8.950,00 | +%0,79 | KRW 8.880,00 | KRW 9.000,00 | KRW 8.630,00 | 4,02K |
| 2026-08-14 | KRW 8.880,00 | -%5,13 | KRW 9.420,00 | KRW 9.420,00 | KRW 8.860,00 | 8,95K |
| 2026-08-13 | KRW 9.360,00 | -%2,30 | KRW 9.580,00 | KRW 9.590,00 | KRW 9.350,00 | 8,80K |
| 2026-08-12 | KRW 9.580,00 | +%0,31 | KRW 9.490,00 | KRW 9.680,00 | KRW 9.420,00 | 6,83K |
| 2026-08-11 | KRW 9.550,00 | +%0,74 | KRW 9.500,00 | KRW 9.600,00 | KRW 9.220,00 | 13,95K |
| 2026-08-10 | KRW 9.480,00 | -%0,11 | KRW 9.600,00 | KRW 9.600,00 | KRW 9.420,00 | 12,99K |
| 2026-08-07 | KRW 9.490,00 | +%1,06 | KRW 9.390,00 | KRW 9.550,00 | KRW 9.240,00 | 19,41K |
| 2026-08-06 | KRW 9.390,00 | +%2,07 | KRW 9.200,00 | KRW 9.420,00 | KRW 9.050,00 | 13,25K |
| 2026-08-05 | KRW 9.200,00 | +%2,34 | KRW 8.990,00 | KRW 9.200,00 | KRW 8.810,00 | 17,54K |
| 2026-08-04 | KRW 8.990,00 | +%3,33 | KRW 8.530,00 | KRW 8.990,00 | KRW 8.530,00 | 12,46K |
| 2026-08-03 | KRW 8.700,00 | %0,00 | KRW 8.760,00 | KRW 8.800,00 | KRW 8.540,00 | 13,90K |
| 2026-07-31 | KRW 8.700,00 | +%5,20 | KRW 8.680,00 | KRW 8.700,00 | KRW 8.250,00 | 12,02K |
| 2026-07-30 | KRW 8.270,00 | +%5,89 | KRW 8.170,00 | KRW 8.340,00 | KRW 7.900,00 | 15,09K |
| 2026-07-29 | KRW 7.810,00 | -%0,64 | KRW 8.140,00 | KRW 8.390,00 | KRW 7.550,00 | 26,02K |
| 2026-07-28 | KRW 7.860,00 | -%2,00 | KRW 7.960,00 | KRW 8.200,00 | KRW 7.860,00 | 12,76K |
| 2026-07-27 | KRW 8.020,00 | -%5,20 | KRW 8.410,00 | KRW 8.720,00 | KRW 8.020,00 | 14,31K |
| 2026-07-24 | KRW 8.460,00 | -%0,12 | KRW 8.610,00 | KRW 8.610,00 | KRW 8.320,00 | 13,10K |
| 2026-07-23 | KRW 8.470,00 | +%2,67 | KRW 8.450,00 | KRW 8.480,00 | KRW 8.250,00 | 9,03K |
| 2026-07-22 | KRW 8.250,00 | -%0,60 | KRW 8.440,00 | KRW 8.510,00 | KRW 8.170,00 | 14,81K |
| 2026-07-21 | KRW 8.300,00 | +%5,20 | KRW 7.890,00 | KRW 8.430,00 | KRW 7.780,00 | 33,77K |
| 2026-07-20 | KRW 7.890,00 | -%1,38 | KRW 7.900,00 | KRW 7.940,00 | KRW 7.300,00 | 14,06K |
| 2026-07-16 | KRW 8.000,00 | +%2,56 | KRW 7.800,00 | KRW 8.220,00 | KRW 7.600,00 | 14,01K |
| 2026-07-15 | KRW 7.800,00 | +%6,41 | KRW 7.330,00 | KRW 7.800,00 | KRW 7.300,00 | 9,24K |
| 2026-07-14 | KRW 7.330,00 | +%1,24 | KRW 6.880,00 | KRW 7.370,00 | KRW 6.880,00 | 16,33K |
| 2026-07-13 | KRW 7.240,00 | -%2,56 | KRW 7.450,00 | KRW 7.450,00 | KRW 7.070,00 | 7,61K |
| 2026-07-10 | KRW 7.430,00 | +%1,23 | KRW 7.400,00 | KRW 7.450,00 | KRW 7.310,00 | 7,70K |
| 2026-07-09 | KRW 7.340,00 | +%1,80 | KRW 7.050,00 | KRW 7.400,00 | KRW 7.050,00 | 5,31K |
| 2026-07-08 | KRW 7.210,00 | -%0,28 | KRW 6.990,00 | KRW 7.500,00 | KRW 6.990,00 | 11,82K |
| 2026-07-07 | KRW 7.230,00 | +%0,42 | KRW 7.200,00 | KRW 7.450,00 | KRW 7.080,00 | 3,48K |
| 2026-07-06 | KRW 7.200,00 | +%0,14 | KRW 7.030,00 | KRW 7.250,00 | KRW 7.030,00 | 4,35K |
| 2026-07-03 | KRW 7.190,00 | +%0,28 | KRW 7.110,00 | KRW 7.210,00 | KRW 7.000,00 | 3,06K |
| 2026-07-02 | KRW 7.170,00 | -%2,58 | KRW 7.330,00 | KRW 7.400,00 | KRW 6.950,00 | 6,20K |
| 2026-07-01 | KRW 7.360,00 | +%0,41 | KRW 7.300,00 | KRW 7.390,00 | KRW 6.810,00 | 10,31K |
| 2026-06-30 | KRW 7.330,00 | -%0,41 | KRW 7.030,00 | KRW 7.330,00 | KRW 7.030,00 | 5,64K |
| 2026-06-29 | KRW 7.360,00 | +%5,29 | KRW 6.950,00 | KRW 7.560,00 | KRW 6.900,00 | 11,16K |
| 2026-06-26 | KRW 6.990,00 | -%5,92 | KRW 7.370,00 | KRW 7.490,00 | KRW 6.900,00 | 11,69K |
| 2026-06-25 | KRW 7.430,00 | -%0,54 | KRW 7.400,00 | KRW 7.590,00 | KRW 7.170,00 | 11,70K |
| 2026-06-24 | KRW 7.470,00 | -%0,80 | KRW 7.450,00 | KRW 7.700,00 | KRW 7.410,00 | 8,94K |
| 2026-06-23 | KRW 7.530,00 | -%2,33 | KRW 7.630,00 | KRW 7.910,00 | KRW 7.530,00 | 15,80K |
| 2026-06-22 | KRW 7.710,00 | -%4,10 | KRW 8.000,00 | KRW 8.000,00 | KRW 7.660,00 | 35,50K |
| 2026-06-19 | KRW 8.040,00 | -%5,96 | KRW 8.500,00 | KRW 8.510,00 | KRW 7.810,00 | 25,44K |
| 2026-06-18 | KRW 8.550,00 | -%4,68 | KRW 9.050,00 | KRW 9.500,00 | KRW 8.450,00 | 39,45K |
| 2026-06-17 | KRW 8.970,00 | +%8,07 | KRW 8.390,00 | KRW 9.350,00 | KRW 8.300,00 | 65,42K |
| 2026-06-16 | KRW 8.300,00 | +%0,12 | KRW 8.290,00 | KRW 8.480,00 | KRW 8.200,00 | 4,96K |
| 2026-06-15 | KRW 8.290,00 | -%1,31 | KRW 8.400,00 | KRW 8.720,00 | KRW 8.020,00 | 28,35K |
| 2026-06-12 | KRW 8.400,00 | +%3,83 | KRW 8.090,00 | KRW 8.450,00 | KRW 8.090,00 | 7,98K |
| 2026-06-11 | KRW 8.090,00 | -%0,37 | KRW 8.120,00 | KRW 8.250,00 | KRW 7.730,00 | 7,89K |
| 2026-06-10 | KRW 8.120,00 | +%0,12 | KRW 8.220,00 | KRW 8.300,00 | KRW 7.950,00 | 11,02K |
| 2026-06-09 | KRW 8.110,00 | -%2,87 | KRW 7.980,00 | KRW 8.360,00 | KRW 7.980,00 | 33,86K |
| 2026-06-08 | KRW 8.350,00 | -%2,91 | KRW 8.300,00 | KRW 8.600,00 | KRW 8.000,00 | 15,23K |
| 2026-06-05 | KRW 8.600,00 | -%0,92 | KRW 8.610,00 | KRW 8.670,00 | KRW 8.340,00 | 8,21K |
| 2026-06-04 | KRW 8.680,00 | +%2,84 | KRW 8.380,00 | KRW 8.790,00 | KRW 8.220,00 | 14,93K |
| 2026-06-02 | KRW 8.440,00 | -%3,32 | KRW 8.660,00 | KRW 8.780,00 | KRW 8.340,00 | 16,36K |
| 2026-06-01 | KRW 8.730,00 | -%0,34 | KRW 9.380,00 | KRW 9.380,00 | KRW 8.300,00 | 32,62K |
| 2026-05-29 | KRW 8.760,00 | -%4,37 | KRW 9.120,00 | KRW 9.160,00 | KRW 8.670,00 | 27,03K |
| 2026-05-28 | KRW 9.160,00 | -%2,35 | KRW 9.380,00 | KRW 9.590,00 | KRW 9.010,00 | 25,67K |
| 2026-05-27 | KRW 9.380,00 | -%3,79 | KRW 9.750,00 | KRW 9.750,00 | KRW 9.120,00 | 26,87K |
| 2026-05-26 | KRW 9.750,00 | -%1,81 | KRW 10.090,00 | KRW 10.090,00 | KRW 9.550,00 | 20,22K |
| 2026-05-22 | KRW 9.930,00 | +%2,90 | KRW 9.650,00 | KRW 10.110,00 | KRW 9.650,00 | 15,44K |