NATURECELL Co., Ltd. 007390
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 25.100,00+950,00 (+%3,93)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 25.100,00 | +%3,93 | KRW 24.050,00 | KRW 25.100,00 | KRW 23.850,00 | 235,20K |
| 2026-09-30 | KRW 24.150,00 | -%0,82 | KRW 24.250,00 | KRW 24.650,00 | KRW 24.050,00 | 141,96K |
| 2026-09-29 | KRW 24.350,00 | -%4,13 | KRW 24.800,00 | KRW 24.850,00 | KRW 23.850,00 | 275,38K |
| 2026-09-28 | KRW 25.400,00 | +%3,04 | KRW 24.750,00 | KRW 25.800,00 | KRW 24.750,00 | 271,62K |
| 2026-09-23 | KRW 24.650,00 | -%1,00 | KRW 24.800,00 | KRW 25.050,00 | KRW 24.500,00 | 107,24K |
| 2026-09-22 | KRW 24.900,00 | -%0,40 | KRW 25.050,00 | KRW 25.250,00 | KRW 24.750,00 | 115,82K |
| 2026-09-21 | KRW 25.000,00 | +%1,83 | KRW 24.450,00 | KRW 25.100,00 | KRW 24.200,00 | 146,52K |
| 2026-09-18 | KRW 24.550,00 | -%0,20 | KRW 24.750,00 | KRW 24.900,00 | KRW 24.550,00 | 125,25K |
| 2026-09-17 | KRW 24.600,00 | -%1,20 | KRW 24.950,00 | KRW 25.250,00 | KRW 24.600,00 | 86,75K |
| 2026-09-16 | KRW 24.900,00 | +%0,20 | KRW 24.700,00 | KRW 24.950,00 | KRW 24.500,00 | 111,12K |
| 2026-09-15 | KRW 24.850,00 | -%1,97 | KRW 25.100,00 | KRW 25.350,00 | KRW 24.250,00 | 226,14K |
| 2026-09-14 | KRW 25.350,00 | +%1,00 | KRW 25.050,00 | KRW 25.500,00 | KRW 24.950,00 | 178,20K |
| 2026-09-11 | KRW 25.100,00 | -%1,57 | KRW 24.900,00 | KRW 25.300,00 | KRW 24.850,00 | 132,53K |
| 2026-09-10 | KRW 25.500,00 | +%2,82 | KRW 24.600,00 | KRW 25.500,00 | KRW 24.500,00 | 275,36K |
| 2026-09-09 | KRW 24.800,00 | +%0,81 | KRW 24.300,00 | KRW 25.100,00 | KRW 24.300,00 | 207,51K |
| 2026-09-08 | KRW 24.600,00 | -%0,40 | KRW 24.300,00 | KRW 25.450,00 | KRW 24.300,00 | 195,58K |
| 2026-09-07 | KRW 24.700,00 | +%3,13 | KRW 24.050,00 | KRW 24.850,00 | KRW 23.900,00 | 133,81K |
| 2026-09-04 | KRW 23.950,00 | +%0,21 | KRW 24.550,00 | KRW 24.800,00 | KRW 23.950,00 | 165,66K |
| 2026-09-03 | KRW 23.900,00 | +%1,06 | KRW 24.000,00 | KRW 24.250,00 | KRW 23.250,00 | 212,65K |
| 2026-09-02 | KRW 23.650,00 | -%8,33 | KRW 25.150,00 | KRW 25.250,00 | KRW 23.600,00 | 323,89K |
| 2026-09-01 | KRW 25.800,00 | -%0,77 | KRW 25.400,00 | KRW 26.350,00 | KRW 25.150,00 | 253,40K |
| 2026-08-31 | KRW 26.000,00 | +%2,97 | KRW 24.850,00 | KRW 26.250,00 | KRW 24.450,00 | 322,33K |
| 2026-08-28 | KRW 25.250,00 | -%3,44 | KRW 26.500,00 | KRW 27.750,00 | KRW 24.700,00 | 441,44K |
| 2026-08-27 | KRW 26.150,00 | +%6,95 | KRW 23.950,00 | KRW 28.000,00 | KRW 23.650,00 | 621,69K |
| 2026-08-26 | KRW 24.450,00 | -%1,61 | KRW 24.650,00 | KRW 24.900,00 | KRW 22.550,00 | 492,65K |
| 2026-08-25 | KRW 24.850,00 | +%5,30 | KRW 23.300,00 | KRW 24.950,00 | KRW 22.800,00 | 336,63K |
| 2026-08-24 | KRW 23.600,00 | -%0,63 | KRW 23.550,00 | KRW 24.200,00 | KRW 23.000,00 | 222,52K |
| 2026-08-21 | KRW 23.750,00 | +%1,50 | KRW 22.950,00 | KRW 24.050,00 | KRW 22.650,00 | 349,40K |
| 2026-08-20 | KRW 23.400,00 | +%3,77 | KRW 23.350,00 | KRW 24.600,00 | KRW 23.200,00 | 343,75K |
| 2026-08-19 | KRW 22.550,00 | -%0,22 | KRW 22.000,00 | KRW 23.100,00 | KRW 21.650,00 | 238,08K |
| 2026-08-18 | KRW 22.600,00 | -%3,42 | KRW 23.900,00 | KRW 24.150,00 | KRW 22.400,00 | 315,42K |
| 2026-08-14 | KRW 23.400,00 | -%0,85 | KRW 23.450,00 | KRW 24.100,00 | KRW 22.950,00 | 250,21K |
| 2026-08-13 | KRW 23.600,00 | +%2,39 | KRW 23.050,00 | KRW 23.850,00 | KRW 22.900,00 | 255,98K |
| 2026-08-12 | KRW 23.050,00 | -%1,50 | KRW 23.050,00 | KRW 23.350,00 | KRW 22.400,00 | 256,20K |
| 2026-08-11 | KRW 23.400,00 | +%2,18 | KRW 22.850,00 | KRW 23.950,00 | KRW 22.650,00 | 365,20K |
| 2026-08-10 | KRW 22.900,00 | +%2,92 | KRW 22.300,00 | KRW 23.700,00 | KRW 22.300,00 | 402,82K |
| 2026-08-07 | KRW 22.250,00 | +%1,83 | KRW 21.850,00 | KRW 22.350,00 | KRW 21.350,00 | 304,84K |
| 2026-08-06 | KRW 21.850,00 | -%1,35 | KRW 22.050,00 | KRW 22.450,00 | KRW 21.150,00 | 321,22K |
| 2026-08-05 | KRW 22.150,00 | +%0,91 | KRW 22.300,00 | KRW 22.650,00 | KRW 21.500,00 | 535,55K |
| 2026-08-04 | KRW 21.950,00 | +%3,78 | KRW 21.000,00 | KRW 22.300,00 | KRW 21.000,00 | 436,41K |
| 2026-08-03 | KRW 21.150,00 | -%3,86 | KRW 21.450,00 | KRW 22.900,00 | KRW 20.550,00 | 614,23K |
| 2026-07-31 | KRW 22.000,00 | -%3,51 | KRW 22.800,00 | KRW 23.450,00 | KRW 21.850,00 | 482,44K |
| 2026-07-30 | KRW 22.800,00 | +%0,44 | KRW 22.700,00 | KRW 24.100,00 | KRW 22.050,00 | 454,76K |
| 2026-07-29 | KRW 22.700,00 | -%2,37 | KRW 23.200,00 | KRW 23.600,00 | KRW 20.600,00 | 585,11K |
| 2026-07-28 | KRW 23.250,00 | -%3,73 | KRW 23.400,00 | KRW 23.600,00 | KRW 22.600,00 | 286,90K |
| 2026-07-27 | KRW 24.150,00 | +%0,21 | KRW 24.400,00 | KRW 24.850,00 | KRW 23.450,00 | 342,28K |
| 2026-07-24 | KRW 24.100,00 | +%0,21 | KRW 23.450,00 | KRW 24.600,00 | KRW 23.200,00 | 328,08K |
| 2026-07-23 | KRW 24.050,00 | +%6,18 | KRW 23.200,00 | KRW 24.200,00 | KRW 22.950,00 | 323,93K |
| 2026-07-22 | KRW 22.650,00 | -%8,48 | KRW 24.850,00 | KRW 25.000,00 | KRW 22.600,00 | 449,15K |
| 2026-07-21 | KRW 24.750,00 | +%9,03 | KRW 22.650,00 | KRW 25.400,00 | KRW 22.100,00 | 559,46K |
| 2026-07-20 | KRW 22.700,00 | -%9,20 | KRW 23.800,00 | KRW 23.800,00 | KRW 22.200,00 | 323,80K |
| 2026-07-16 | KRW 25.000,00 | -%4,21 | KRW 25.450,00 | KRW 26.300,00 | KRW 24.650,00 | 330,36K |
| 2026-07-15 | KRW 26.100,00 | +%4,40 | KRW 24.750,00 | KRW 26.650,00 | KRW 24.750,00 | 519,19K |
| 2026-07-14 | KRW 25.000,00 | +%6,84 | KRW 22.950,00 | KRW 27.000,00 | KRW 22.500,00 | 760,94K |
| 2026-07-13 | KRW 23.400,00 | -%7,14 | KRW 25.000,00 | KRW 25.650,00 | KRW 22.900,00 | 570,65K |
| 2026-07-10 | KRW 25.200,00 | -%10,80 | KRW 26.850,00 | KRW 27.250,00 | KRW 23.900,00 | 1,42M |
| 2026-07-09 | KRW 28.250,00 | +%29,89 | KRW 22.150,00 | KRW 28.250,00 | KRW 21.700,00 | 609,29K |
| 2026-07-08 | KRW 21.750,00 | -%5,64 | KRW 22.650,00 | KRW 22.900,00 | KRW 21.450,00 | 237,11K |
| 2026-07-07 | KRW 23.050,00 | +%2,90 | KRW 22.400,00 | KRW 23.600,00 | KRW 21.750,00 | 278,95K |
| 2026-07-06 | KRW 22.400,00 | -%5,88 | KRW 23.550,00 | KRW 24.000,00 | KRW 22.000,00 | 279,47K |
| 2026-07-03 | KRW 23.800,00 | +%8,92 | KRW 21.750,00 | KRW 23.900,00 | KRW 20.450,00 | 471,26K |
| 2026-07-02 | KRW 21.850,00 | -%5,62 | KRW 22.650,00 | KRW 22.700,00 | KRW 21.400,00 | 399,01K |
| 2026-07-01 | KRW 23.150,00 | -%0,43 | KRW 23.250,00 | KRW 24.250,00 | KRW 22.550,00 | 299,79K |
| 2026-06-30 | KRW 23.250,00 | -%6,06 | KRW 24.250,00 | KRW 24.250,00 | KRW 22.850,00 | 353,37K |
| 2026-06-29 | KRW 24.750,00 | +%3,99 | KRW 24.500,00 | KRW 25.600,00 | KRW 23.500,00 | 360,04K |
| 2026-06-26 | KRW 23.800,00 | -%3,05 | KRW 24.350,00 | KRW 24.950,00 | KRW 23.450,00 | 490,62K |
| 2026-06-25 | KRW 24.550,00 | -%5,21 | KRW 25.600,00 | KRW 26.600,00 | KRW 24.500,00 | 387,80K |
| 2026-06-24 | KRW 25.900,00 | +%3,19 | KRW 25.400,00 | KRW 26.500,00 | KRW 24.600,00 | 373,91K |
| 2026-06-23 | KRW 25.100,00 | -%8,73 | KRW 27.200,00 | KRW 27.500,00 | KRW 24.500,00 | 640,24K |
| 2026-06-22 | KRW 27.500,00 | -%5,34 | KRW 28.800,00 | KRW 29.000,00 | KRW 26.500,00 | 470,62K |
| 2026-06-19 | KRW 29.050,00 | -%5,22 | KRW 30.400,00 | KRW 30.650,00 | KRW 28.700,00 | 530,48K |
| 2026-06-18 | KRW 30.650,00 | -%4,81 | KRW 31.550,00 | KRW 32.500,00 | KRW 30.550,00 | 309,34K |
| 2026-06-17 | KRW 32.200,00 | +%5,40 | KRW 30.500,00 | KRW 32.600,00 | KRW 29.150,00 | 642,13K |
| 2026-06-16 | KRW 30.550,00 | %0,00 | KRW 30.300,00 | KRW 32.250,00 | KRW 30.200,00 | 523,58K |
| 2026-06-15 | KRW 30.550,00 | -%4,53 | KRW 31.900,00 | KRW 32.100,00 | KRW 29.950,00 | 584,66K |
| 2026-06-12 | KRW 32.000,00 | -%0,62 | KRW 32.450,00 | KRW 34.600,00 | KRW 31.400,00 | 996,96K |
| 2026-06-11 | KRW 32.200,00 | +%4,55 | KRW 30.100,00 | KRW 32.500,00 | KRW 29.650,00 | 1,13M |
| 2026-06-10 | KRW 30.800,00 | +%3,70 | KRW 29.650,00 | KRW 32.600,00 | KRW 28.700,00 | 941 |
| 2026-06-09 | KRW 29.700,00 | +%0,85 | KRW 30.100,00 | KRW 31.800,00 | KRW 28.200,00 | 850,46K |
| 2026-06-08 | KRW 29.450,00 | -%13,25 | KRW 31.500,00 | KRW 33.700,00 | KRW 29.050,00 | 1,05M |
| 2026-06-05 | KRW 33.950,00 | -%1,74 | KRW 35.750,00 | KRW 36.350,00 | KRW 32.450,00 | 1,48M |
| 2026-06-04 | KRW 34.550,00 | +%12,36 | KRW 32.650,00 | KRW 34.600,00 | KRW 30.900,00 | 2,00M |
| 2026-06-02 | KRW 30.750,00 | +%12,64 | KRW 27.350,00 | KRW 33.500,00 | KRW 25.100,00 | 3,23M |
| 2026-06-01 | KRW 27.300,00 | -%10,20 | KRW 29.500,00 | KRW 29.500,00 | KRW 26.975,00 | 1,90M |
| 2026-05-29 | KRW 30.400,00 | -%5,88 | KRW 32.700,00 | KRW 32.700,00 | KRW 29.750,00 | 1,32M |
| 2026-05-28 | KRW 32.300,00 | +%0,94 | KRW 31.900,00 | KRW 33.100,00 | KRW 29.000,00 | 2,43M |
| 2026-05-27 | KRW 32.000,00 | +%9,40 | KRW 33.600,00 | KRW 36.950,00 | KRW 30.550,00 | 4,37M |
| 2026-05-26 | KRW 29.250,00 | +%30,00 | KRW 29.250,00 | KRW 29.250,00 | KRW 29.250,00 | 79,59K |
| 2026-05-22 | KRW 22.500,00 | +%29,98 | KRW 22.500,00 | KRW 22.500,00 | KRW 22.500,00 | 109,15K |
| 2026-05-21 | KRW 17.310,00 | -%4,05 | KRW 18.350,00 | KRW 18.800,00 | KRW 16.710,00 | 579,15K |