CHA AI Healthkare Co.,Ltd. 025620
KRX · Güney Kore · Perakende Ticaret
KRW 5.240,00+10,00 (+%0,19)
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 5.240,00 | +%0,19 | KRW 5.230,00 | KRW 5.240,00 | KRW 5.080,00 | 11,19K |
| 2026-10-01 | KRW 5.230,00 | +%3,56 | KRW 4.990,00 | KRW 5.250,00 | KRW 4.880,00 | 14,05K |
| 2026-09-30 | KRW 5.050,00 | -%2,13 | KRW 5.120,00 | KRW 5.120,00 | KRW 4.980,00 | 2,94K |
| 2026-09-29 | KRW 5.160,00 | +%1,38 | KRW 5.260,00 | KRW 5.260,00 | KRW 4.920,00 | 18,64K |
| 2026-09-28 | KRW 5.090,00 | +%7,84 | KRW 4.745,00 | KRW 5.300,00 | KRW 4.745,00 | 33,80K |
| 2026-09-23 | KRW 4.720,00 | +%0,64 | KRW 4.800,00 | KRW 4.880,00 | KRW 4.690,00 | 16,02K |
| 2026-09-22 | KRW 4.690,00 | -%2,49 | KRW 4.785,00 | KRW 4.785,00 | KRW 4.685,00 | 6,61K |
| 2026-09-21 | KRW 4.810,00 | +%0,73 | KRW 4.770,00 | KRW 4.870,00 | KRW 4.665,00 | 10,39K |
| 2026-09-18 | KRW 4.775,00 | +%2,36 | KRW 4.970,00 | KRW 4.970,00 | KRW 4.640,00 | 8,36K |
| 2026-09-17 | KRW 4.665,00 | -%0,32 | KRW 4.985,00 | KRW 4.985,00 | KRW 4.630,00 | 8,33K |
| 2026-09-16 | KRW 4.680,00 | -%0,21 | KRW 4.830,00 | KRW 4.830,00 | KRW 4.680,00 | 1,28K |
| 2026-09-15 | KRW 4.690,00 | +%0,86 | KRW 4.605,00 | KRW 4.690,00 | KRW 4.575,00 | 3,87K |
| 2026-09-14 | KRW 4.650,00 | -%1,59 | KRW 4.725,00 | KRW 4.725,00 | KRW 4.575,00 | 6,54K |
| 2026-09-11 | KRW 4.725,00 | -%0,84 | KRW 4.730,00 | KRW 4.765,00 | KRW 4.670,00 | 6,24K |
| 2026-09-10 | KRW 4.765,00 | +%1,38 | KRW 4.680,00 | KRW 4.770,00 | KRW 4.655,00 | 2,34K |
| 2026-09-09 | KRW 4.700,00 | +%1,18 | KRW 4.750,00 | KRW 4.750,00 | KRW 4.680,00 | 2,67K |
| 2026-09-08 | KRW 4.645,00 | -%0,32 | KRW 5.000,00 | KRW 5.000,00 | KRW 4.610,00 | 10,91K |
| 2026-09-07 | KRW 4.660,00 | -%2,92 | KRW 4.800,00 | KRW 4.860,00 | KRW 4.660,00 | 9,39K |
| 2026-09-04 | KRW 4.800,00 | +%2,02 | KRW 4.745,00 | KRW 4.835,00 | KRW 4.730,00 | 2,77K |
| 2026-09-03 | KRW 4.705,00 | -%1,57 | KRW 4.850,00 | KRW 4.850,00 | KRW 4.675,00 | 6,28K |
| 2026-09-02 | KRW 4.780,00 | -%4,78 | KRW 4.980,00 | KRW 5.000,00 | KRW 4.770,00 | 12,35K |
| 2026-09-01 | KRW 5.020,00 | -%3,46 | KRW 5.300,00 | KRW 5.600,00 | KRW 4.960,00 | 15,67K |
| 2026-08-31 | KRW 5.200,00 | +%3,17 | KRW 5.200,00 | KRW 5.220,00 | KRW 4.955,00 | 14,09K |
| 2026-08-28 | KRW 5.040,00 | +%2,13 | KRW 4.990,00 | KRW 5.080,00 | KRW 4.835,00 | 4,92K |
| 2026-08-27 | KRW 4.935,00 | -%3,42 | KRW 5.070,00 | KRW 5.140,00 | KRW 4.920,00 | 10,02K |
| 2026-08-26 | KRW 5.110,00 | -%2,67 | KRW 5.250,00 | KRW 5.270,00 | KRW 4.995,00 | 6,16K |
| 2026-08-25 | KRW 5.250,00 | +%7,03 | KRW 4.865,00 | KRW 5.320,00 | KRW 4.710,00 | 10,38K |
| 2026-08-24 | KRW 4.905,00 | +%4,36 | KRW 4.715,00 | KRW 5.150,00 | KRW 4.700,00 | 10,04K |
| 2026-08-21 | KRW 4.700,00 | -%2,29 | KRW 4.825,00 | KRW 4.855,00 | KRW 4.610,00 | 6,31K |
| 2026-08-20 | KRW 4.810,00 | +%2,34 | KRW 4.675,00 | KRW 4.860,00 | KRW 4.675,00 | 3,40K |
| 2026-08-19 | KRW 4.700,00 | -%1,57 | KRW 4.780,00 | KRW 4.920,00 | KRW 4.635,00 | 4,38K |
| 2026-08-18 | KRW 4.775,00 | -%6,00 | KRW 5.000,00 | KRW 5.000,00 | KRW 4.700,00 | 9,04K |
| 2026-08-14 | KRW 5.080,00 | +%0,79 | KRW 5.010,00 | KRW 5.270,00 | KRW 5.010,00 | 12,87K |
| 2026-08-13 | KRW 5.040,00 | -%0,79 | KRW 5.090,00 | KRW 5.130,00 | KRW 4.950,00 | 9,35K |
| 2026-08-12 | KRW 5.080,00 | +%1,40 | KRW 5.110,00 | KRW 5.790,00 | KRW 4.955,00 | 32,37K |
| 2026-08-11 | KRW 5.010,00 | +%3,30 | KRW 5.070,00 | KRW 5.330,00 | KRW 4.900,00 | 26,46K |
| 2026-08-10 | KRW 4.850,00 | +%2,97 | KRW 4.715,00 | KRW 5.060,00 | KRW 4.700,00 | 7,25K |
| 2026-08-07 | KRW 4.710,00 | +%0,21 | KRW 4.700,00 | KRW 4.790,00 | KRW 4.620,00 | 3,51K |
| 2026-08-06 | KRW 4.700,00 | -%0,21 | KRW 4.835,00 | KRW 4.835,00 | KRW 4.645,00 | 2,72K |
| 2026-08-05 | KRW 4.710,00 | +%0,53 | KRW 4.680,00 | KRW 4.875,00 | KRW 4.630,00 | 10,00K |
| 2026-08-04 | KRW 4.685,00 | +%2,40 | KRW 4.670,00 | KRW 4.795,00 | KRW 4.550,00 | 7,79K |
| 2026-08-03 | KRW 4.575,00 | +%6,64 | KRW 4.435,00 | KRW 4.690,00 | KRW 4.285,00 | 9,83K |
| 2026-07-31 | KRW 4.290,00 | +%8,88 | KRW 3.940,00 | KRW 4.380,00 | KRW 3.910,00 | 16,48K |
| 2026-07-30 | KRW 3.940,00 | +%0,38 | KRW 3.925,00 | KRW 4.015,00 | KRW 3.885,00 | 8,63K |
| 2026-07-29 | KRW 3.925,00 | -%3,80 | KRW 4.050,00 | KRW 4.170,00 | KRW 3.795,00 | 23,11K |
| 2026-07-28 | KRW 4.080,00 | -%6,21 | KRW 4.480,00 | KRW 4.480,00 | KRW 3.950,00 | 24,65K |
| 2026-07-27 | KRW 4.350,00 | +%0,69 | KRW 4.320,00 | KRW 4.500,00 | KRW 4.295,00 | 15,92K |
| 2026-07-24 | KRW 4.320,00 | -%2,81 | KRW 4.740,00 | KRW 4.740,00 | KRW 4.215,00 | 21,35K |
| 2026-07-23 | KRW 4.445,00 | +%3,25 | KRW 4.280,00 | KRW 4.480,00 | KRW 4.140,00 | 15,10K |
| 2026-07-22 | KRW 4.305,00 | -%1,26 | KRW 4.370,00 | KRW 4.480,00 | KRW 4.305,00 | 27,65K |
| 2026-07-21 | KRW 4.360,00 | -%11,11 | KRW 4.390,00 | KRW 4.835,00 | KRW 4.315,00 | 104,46K |
| 2026-07-20 | KRW 4.905,00 | -%8,49 | KRW 5.490,00 | KRW 5.490,00 | KRW 4.895,00 | 27,51K |
| 2026-07-16 | KRW 5.360,00 | -%10,37 | KRW 5.950,00 | KRW 6.060,00 | KRW 5.360,00 | 56,27K |
| 2026-07-15 | KRW 5.980,00 | +%1,01 | KRW 5.920,00 | KRW 6.500,00 | KRW 5.880,00 | 37,01K |
| 2026-07-14 | KRW 5.920,00 | -%4,05 | KRW 6.120,00 | KRW 6.250,00 | KRW 5.720,00 | 45,38K |
| 2026-07-13 | KRW 6.170,00 | -%12,61 | KRW 7.060,00 | KRW 7.110,00 | KRW 6.100,00 | 67,46K |
| 2026-07-10 | KRW 7.060,00 | +%4,44 | KRW 6.760,00 | KRW 7.140,00 | KRW 6.760,00 | 19,18K |
| 2026-07-09 | KRW 6.760,00 | -%3,01 | KRW 6.890,00 | KRW 7.410,00 | KRW 6.730,00 | 47,03K |
| 2026-07-08 | KRW 6.970,00 | -%1,27 | KRW 7.230,00 | KRW 7.450,00 | KRW 6.750,00 | 48,00K |
| 2026-07-07 | KRW 7.060,00 | +%5,69 | KRW 6.680,00 | KRW 7.800,00 | KRW 6.420,00 | 116,47K |
| 2026-07-06 | KRW 6.680,00 | -%7,35 | KRW 7.150,00 | KRW 7.170,00 | KRW 6.570,00 | 40,79K |
| 2026-07-03 | KRW 7.210,00 | +%4,80 | KRW 6.800,00 | KRW 7.420,00 | KRW 6.600,00 | 160,67K |
| 2026-07-02 | KRW 6.880,00 | -%1,15 | KRW 6.900,00 | KRW 7.410,00 | KRW 6.630,00 | 134,45K |
| 2026-07-01 | KRW 6.960,00 | -%1,83 | KRW 7.090,00 | KRW 7.490,00 | KRW 6.650,00 | 122,65K |
| 2026-06-30 | KRW 7.090,00 | -%4,32 | KRW 7.860,00 | KRW 8.500,00 | KRW 6.840,00 | 273,94K |
| 2026-06-29 | KRW 7.410,00 | +%30,00 | KRW 5.700,00 | KRW 7.410,00 | KRW 5.360,00 | 150,51K |
| 2026-06-26 | KRW 5.700,00 | -%5,47 | KRW 6.010,00 | KRW 6.300,00 | KRW 5.630,00 | 135,66K |
| 2026-06-25 | KRW 6.030,00 | -%19,60 | KRW 7.750,00 | KRW 7.750,00 | KRW 5.850,00 | 270,44K |
| 2026-06-24 | KRW 7.500,00 | %0,00 | KRW 8.100,00 | KRW 9.700,00 | KRW 7.370,00 | 921,88K |
| 2026-06-23 | KRW 7.500,00 | +%29,98 | KRW 7.500,00 | KRW 7.500,00 | KRW 6.800,00 | 104,81K |
| 2026-06-22 | KRW 5.770,00 | -%3,03 | KRW 5.950,00 | KRW 5.950,00 | KRW 5.630,00 | 6,56K |
| 2026-06-19 | KRW 5.950,00 | -%5,85 | KRW 6.540,00 | KRW 6.540,00 | KRW 5.890,00 | 16,22K |
| 2026-06-18 | KRW 6.320,00 | -%3,22 | KRW 6.890,00 | KRW 6.890,00 | KRW 6.300,00 | 9,76K |
| 2026-06-17 | KRW 6.530,00 | +%2,35 | KRW 6.330,00 | KRW 6.600,00 | KRW 6.280,00 | 19,10K |
| 2026-06-16 | KRW 6.380,00 | -%0,93 | KRW 6.400,00 | KRW 6.910,00 | KRW 6.310,00 | 24,57K |
| 2026-06-15 | KRW 6.440,00 | +%0,31 | KRW 6.590,00 | KRW 6.590,00 | KRW 6.340,00 | 4,73K |
| 2026-06-12 | KRW 6.420,00 | +%1,74 | KRW 6.340,00 | KRW 6.500,00 | KRW 6.300,00 | 8,88K |
| 2026-06-11 | KRW 6.310,00 | +%1,94 | KRW 6.340,00 | KRW 6.340,00 | KRW 5.900,00 | 30,70K |
| 2026-06-10 | KRW 6.190,00 | -%6,07 | KRW 6.590,00 | KRW 6.590,00 | KRW 6.150,00 | 1 |
| 2026-06-09 | KRW 6.590,00 | +%1,85 | KRW 6.490,00 | KRW 6.590,00 | KRW 6.130,00 | 14,85K |
| 2026-06-08 | KRW 6.470,00 | -%0,15 | KRW 5.800,00 | KRW 6.470,00 | KRW 5.800,00 | 12,89K |
| 2026-06-05 | KRW 6.480,00 | +%2,53 | KRW 6.310,00 | KRW 6.480,00 | KRW 5.990,00 | 16,03K |
| 2026-06-04 | KRW 6.320,00 | +%2,76 | KRW 6.150,00 | KRW 6.500,00 | KRW 5.790,00 | 22,37K |
| 2026-06-02 | KRW 6.150,00 | -%2,38 | KRW 6.300,00 | KRW 6.490,00 | KRW 5.870,00 | 13,72K |
| 2026-06-01 | KRW 6.300,00 | -%6,67 | KRW 6.750,00 | KRW 6.900,00 | KRW 6.100,00 | 23,51K |
| 2026-05-29 | KRW 6.750,00 | -%6,38 | KRW 7.210,00 | KRW 7.220,00 | KRW 6.500,00 | 21,45K |
| 2026-05-28 | KRW 7.210,00 | -%5,13 | KRW 7.600,00 | KRW 7.600,00 | KRW 7.130,00 | 15,83K |
| 2026-05-27 | KRW 7.600,00 | +%0,66 | KRW 7.490,00 | KRW 7.620,00 | KRW 7.320,00 | 17,67K |
| 2026-05-26 | KRW 7.550,00 | +%0,13 | KRW 7.690,00 | KRW 7.700,00 | KRW 7.340,00 | 15,30K |
| 2026-05-22 | KRW 7.540,00 | +%5,60 | KRW 7.140,00 | KRW 7.730,00 | KRW 7.140,00 | 19,79K |