Shinhung Co., Ltd 004080
KRX · Güney Kore · Sağlık Teknolojisi
KRW 14.460,00+10,00 (+%0,07)
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 14.460,00 | +%0,07 | KRW 14.500,00 | KRW 14.500,00 | KRW 14.300,00 | 3,71K |
| 2026-10-01 | KRW 14.450,00 | -%0,28 | KRW 14.660,00 | KRW 14.660,00 | KRW 14.400,00 | 5,25K |
| 2026-09-30 | KRW 14.490,00 | -%0,07 | KRW 14.690,00 | KRW 14.690,00 | KRW 14.420,00 | 5,39K |
| 2026-09-29 | KRW 14.500,00 | -%0,55 | KRW 14.580,00 | KRW 14.690,00 | KRW 14.470,00 | 1,46K |
| 2026-09-28 | KRW 14.580,00 | -%0,48 | KRW 14.740,00 | KRW 14.740,00 | KRW 14.570,00 | 5,53K |
| 2026-09-23 | KRW 14.650,00 | %0,00 | KRW 14.700,00 | KRW 14.700,00 | KRW 14.450,00 | 5,67K |
| 2026-09-22 | KRW 14.650,00 | -%0,34 | KRW 14.770,00 | KRW 14.770,00 | KRW 14.630,00 | 5,01K |
| 2026-09-21 | KRW 14.700,00 | +%1,10 | KRW 14.680,00 | KRW 14.920,00 | KRW 14.610,00 | 15,25K |
| 2026-09-18 | KRW 14.540,00 | +%3,49 | KRW 14.040,00 | KRW 16.470,00 | KRW 13.970,00 | 27,18K |
| 2026-09-17 | KRW 14.050,00 | +%0,07 | KRW 14.040,00 | KRW 14.050,00 | KRW 13.980,00 | 314 |
| 2026-09-16 | KRW 14.040,00 | -%0,07 | KRW 14.150,00 | KRW 14.150,00 | KRW 13.910,00 | 990 |
| 2026-09-15 | KRW 14.050,00 | +%0,36 | KRW 14.000,00 | KRW 14.050,00 | KRW 13.940,00 | 637 |
| 2026-09-14 | KRW 14.000,00 | %0,00 | KRW 14.000,00 | KRW 14.050,00 | KRW 13.940,00 | 609 |
| 2026-09-11 | KRW 14.000,00 | -%0,43 | KRW 13.980,00 | KRW 14.090,00 | KRW 13.880,00 | 3,47K |
| 2026-09-10 | KRW 14.060,00 | +%0,07 | KRW 14.160,00 | KRW 14.160,00 | KRW 13.930,00 | 351 |
| 2026-09-09 | KRW 14.050,00 | +%0,36 | KRW 14.000,00 | KRW 14.090,00 | KRW 13.960,00 | 416 |
| 2026-09-08 | KRW 14.000,00 | -%0,07 | KRW 13.980,00 | KRW 14.010,00 | KRW 13.810,00 | 814 |
| 2026-09-07 | KRW 14.010,00 | -%0,07 | KRW 14.020,00 | KRW 14.070,00 | KRW 14.000,00 | 385 |
| 2026-09-04 | KRW 14.020,00 | -%0,28 | KRW 14.110,00 | KRW 14.110,00 | KRW 14.020,00 | 263 |
| 2026-09-03 | KRW 14.060,00 | -%0,21 | KRW 14.160,00 | KRW 14.160,00 | KRW 14.050,00 | 2,04K |
| 2026-09-02 | KRW 14.090,00 | %0,00 | KRW 14.020,00 | KRW 14.090,00 | KRW 14.010,00 | 5,22K |
| 2026-09-01 | KRW 14.090,00 | +%0,07 | KRW 14.050,00 | KRW 14.090,00 | KRW 14.010,00 | 1,22K |
| 2026-08-31 | KRW 14.080,00 | +%0,21 | KRW 14.050,00 | KRW 14.140,00 | KRW 14.010,00 | 587 |
| 2026-08-28 | KRW 14.050,00 | %0,00 | KRW 14.050,00 | KRW 14.080,00 | KRW 14.000,00 | 3,55K |
| 2026-08-27 | KRW 14.050,00 | %0,00 | KRW 14.050,00 | KRW 14.100,00 | KRW 14.050,00 | 4,59K |
| 2026-08-26 | KRW 14.050,00 | -%0,35 | KRW 14.100,00 | KRW 14.110,00 | KRW 14.050,00 | 111,10K |
| 2026-08-25 | KRW 14.100,00 | %0,00 | KRW 14.100,00 | KRW 14.110,00 | KRW 14.070,00 | 3,36K |
| 2026-08-24 | KRW 14.100,00 | %0,00 | KRW 14.070,00 | KRW 14.100,00 | KRW 14.050,00 | 7,78K |
| 2026-08-21 | KRW 14.100,00 | +%0,21 | KRW 14.070,00 | KRW 14.100,00 | KRW 14.010,00 | 1,87K |
| 2026-08-20 | KRW 14.070,00 | +%0,14 | KRW 14.050,00 | KRW 14.070,00 | KRW 13.990,00 | 1,61K |
| 2026-08-19 | KRW 14.050,00 | %0,00 | KRW 14.050,00 | KRW 14.050,00 | KRW 13.990,00 | 939 |
| 2026-08-18 | KRW 14.050,00 | +%0,07 | KRW 14.040,00 | KRW 14.050,00 | KRW 13.980,00 | 730 |
| 2026-08-14 | KRW 14.040,00 | +%0,07 | KRW 14.030,00 | KRW 14.040,00 | KRW 13.980,00 | 3,32K |
| 2026-08-13 | KRW 14.030,00 | %0,00 | KRW 14.010,00 | KRW 14.060,00 | KRW 13.970,00 | 1,72K |
| 2026-08-12 | KRW 14.030,00 | -%0,28 | KRW 14.070,00 | KRW 14.070,00 | KRW 13.920,00 | 4,98K |
| 2026-08-11 | KRW 14.070,00 | +%0,14 | KRW 14.170,00 | KRW 14.170,00 | KRW 14.030,00 | 1,97K |
| 2026-08-10 | KRW 14.050,00 | +%0,07 | KRW 13.990,00 | KRW 14.050,00 | KRW 13.940,00 | 2,52K |
| 2026-08-07 | KRW 14.040,00 | -%0,14 | KRW 14.060,00 | KRW 14.070,00 | KRW 14.040,00 | 499 |
| 2026-08-06 | KRW 14.060,00 | +%0,21 | KRW 13.930,00 | KRW 14.080,00 | KRW 13.600,00 | 2,33K |
| 2026-08-05 | KRW 14.030,00 | -%0,14 | KRW 14.050,00 | KRW 14.070,00 | KRW 13.930,00 | 2,05K |
| 2026-08-04 | KRW 14.050,00 | %0,00 | KRW 13.990,00 | KRW 14.050,00 | KRW 13.990,00 | 2,17K |
| 2026-08-03 | KRW 14.050,00 | +%0,21 | KRW 14.030,00 | KRW 14.050,00 | KRW 14.030,00 | 776 |
| 2026-07-31 | KRW 14.020,00 | -%0,14 | KRW 14.050,00 | KRW 14.050,00 | KRW 13.970,00 | 2,40K |
| 2026-07-30 | KRW 14.040,00 | %0,00 | KRW 14.040,00 | KRW 14.040,00 | KRW 14.030,00 | 288 |
| 2026-07-29 | KRW 14.040,00 | %0,00 | KRW 14.040,00 | KRW 14.050,00 | KRW 14.010,00 | 2,01K |
| 2026-07-28 | KRW 14.040,00 | +%0,21 | KRW 14.010,00 | KRW 14.050,00 | KRW 14.000,00 | 3,47K |
| 2026-07-27 | KRW 14.010,00 | +%0,14 | KRW 13.990,00 | KRW 14.010,00 | KRW 13.910,00 | 2,64K |
| 2026-07-24 | KRW 13.990,00 | -%0,29 | KRW 14.070,00 | KRW 14.070,00 | KRW 13.980,00 | 363 |
| 2026-07-23 | KRW 14.030,00 | +%0,07 | KRW 14.030,00 | KRW 14.040,00 | KRW 13.990,00 | 727 |
| 2026-07-22 | KRW 14.020,00 | -%0,07 | KRW 14.030,00 | KRW 14.030,00 | KRW 14.000,00 | 785 |
| 2026-07-21 | KRW 14.030,00 | +%0,21 | KRW 14.000,00 | KRW 14.030,00 | KRW 13.950,00 | 1,06K |
| 2026-07-20 | KRW 14.000,00 | %0,00 | KRW 14.000,00 | KRW 14.010,00 | KRW 13.990,00 | 1,24K |
| 2026-07-16 | KRW 14.000,00 | +%0,14 | KRW 13.980,00 | KRW 14.010,00 | KRW 13.980,00 | 1,79K |
| 2026-07-15 | KRW 13.980,00 | %0,00 | KRW 13.990,00 | KRW 14.020,00 | KRW 13.920,00 | 835 |
| 2026-07-14 | KRW 13.980,00 | +%0,22 | KRW 13.960,00 | KRW 14.000,00 | KRW 13.940,00 | 1,87K |
| 2026-07-13 | KRW 13.950,00 | +%0,07 | KRW 13.940,00 | KRW 13.950,00 | KRW 13.860,00 | 813 |
| 2026-07-10 | KRW 13.940,00 | %0,00 | KRW 13.940,00 | KRW 13.950,00 | KRW 13.830,00 | 905 |
| 2026-07-09 | KRW 13.940,00 | +%0,07 | KRW 13.930,00 | KRW 13.950,00 | KRW 13.870,00 | 893 |
| 2026-07-08 | KRW 13.930,00 | +%0,07 | KRW 13.880,00 | KRW 13.950,00 | KRW 13.860,00 | 850 |
| 2026-07-07 | KRW 13.920,00 | +%0,36 | KRW 13.900,00 | KRW 13.930,00 | KRW 13.870,00 | 2,44K |
| 2026-07-06 | KRW 13.870,00 | +%0,07 | KRW 13.820,00 | KRW 13.940,00 | KRW 13.820,00 | 9,08K |
| 2026-07-03 | KRW 13.860,00 | -%0,29 | KRW 13.810,00 | KRW 13.900,00 | KRW 13.810,00 | 2,12K |
| 2026-07-02 | KRW 13.900,00 | +%0,07 | KRW 13.930,00 | KRW 13.930,00 | KRW 13.810,00 | 1,69K |
| 2026-07-01 | KRW 13.890,00 | %0,00 | KRW 13.780,00 | KRW 13.910,00 | KRW 13.780,00 | 2,70K |
| 2026-06-30 | KRW 13.890,00 | %0,00 | KRW 13.880,00 | KRW 14.030,00 | KRW 13.820,00 | 3,85K |
| 2026-06-29 | KRW 13.890,00 | +%0,07 | KRW 13.860,00 | KRW 14.060,00 | KRW 13.820,00 | 4,00K |
| 2026-06-26 | KRW 13.880,00 | +%0,07 | KRW 13.830,00 | KRW 13.890,00 | KRW 13.720,00 | 3,26K |
| 2026-06-25 | KRW 13.870,00 | +%0,07 | KRW 13.860,00 | KRW 13.890,00 | KRW 13.850,00 | 4,16K |
| 2026-06-24 | KRW 13.860,00 | +%0,14 | KRW 13.750,00 | KRW 13.880,00 | KRW 13.730,00 | 2,31K |
| 2026-06-23 | KRW 13.840,00 | %0,00 | KRW 13.710,00 | KRW 13.850,00 | KRW 13.700,00 | 2,98K |
| 2026-06-22 | KRW 13.840,00 | +%0,22 | KRW 13.810,00 | KRW 13.900,00 | KRW 13.720,00 | 2,03K |
| 2026-06-19 | KRW 13.810,00 | +%0,07 | KRW 13.620,00 | KRW 13.830,00 | KRW 13.620,00 | 5,65K |
| 2026-06-18 | KRW 13.800,00 | %0,00 | KRW 13.740,00 | KRW 13.880,00 | KRW 13.650,00 | 11,50K |
| 2026-06-17 | KRW 13.800,00 | %0,00 | KRW 13.710,00 | KRW 13.930,00 | KRW 13.150,00 | 5,99K |
| 2026-06-16 | KRW 13.800,00 | +%0,29 | KRW 13.760,00 | KRW 13.880,00 | KRW 13.670,00 | 2,06K |
| 2026-06-15 | KRW 13.760,00 | %0,00 | KRW 13.800,00 | KRW 13.860,00 | KRW 13.630,00 | 6,96K |
| 2026-06-12 | KRW 13.760,00 | -%0,07 | KRW 13.780,00 | KRW 13.930,00 | KRW 13.700,00 | 5,70K |
| 2026-06-11 | KRW 13.770,00 | +%0,88 | KRW 13.520,00 | KRW 14.080,00 | KRW 13.520,00 | 18,01K |
| 2026-06-10 | KRW 13.650,00 | -%0,29 | KRW 13.700,00 | KRW 13.760,00 | KRW 13.540,00 | 13,73K |
| 2026-06-09 | KRW 13.690,00 | +%0,66 | KRW 13.720,00 | KRW 13.980,00 | KRW 13.480,00 | 15,42K |
| 2026-06-08 | KRW 13.600,00 | -%1,16 | KRW 13.760,00 | KRW 13.760,00 | KRW 13.430,00 | 6,77K |
| 2026-06-05 | KRW 13.760,00 | +%1,40 | KRW 13.510,00 | KRW 13.910,00 | KRW 13.380,00 | 32,00K |
| 2026-06-04 | KRW 13.570,00 | -%0,07 | KRW 13.440,00 | KRW 13.580,00 | KRW 13.380,00 | 1,86K |
| 2026-06-02 | KRW 13.580,00 | -%0,15 | KRW 13.300,00 | KRW 13.600,00 | KRW 13.150,00 | 25,31K |
| 2026-06-01 | KRW 13.600,00 | %0,00 | KRW 13.530,00 | KRW 13.600,00 | KRW 13.160,00 | 18,16K |
| 2026-05-29 | KRW 13.600,00 | %0,00 | KRW 13.600,00 | KRW 13.750,00 | KRW 13.480,00 | 12,84K |
| 2026-05-28 | KRW 13.600,00 | -%1,81 | KRW 13.760,00 | KRW 13.840,00 | KRW 13.560,00 | 11,70K |
| 2026-05-27 | KRW 13.850,00 | +%0,73 | KRW 13.700,00 | KRW 13.850,00 | KRW 13.610,00 | 18,16K |
| 2026-05-26 | KRW 13.750,00 | -%1,08 | KRW 13.810,00 | KRW 13.940,00 | KRW 13.720,00 | 13,22K |
| 2026-05-22 | KRW 13.900,00 | +%0,58 | KRW 13.750,00 | KRW 14.000,00 | KRW 13.740,00 | 11,25K |