Macrogen, Inc. 038290
KRX · Güney Kore · Sağlık Hizmetleri
KRW 12.590,00-90,00 (-%0,71)
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 12.590,00 | -%0,71 | KRW 12.690,00 | KRW 12.690,00 | KRW 12.420,00 | 13,69K |
| 2026-10-01 | KRW 12.680,00 | +%3,76 | KRW 12.220,00 | KRW 12.790,00 | KRW 12.220,00 | 24,42K |
| 2026-09-30 | KRW 12.220,00 | -%1,05 | KRW 12.400,00 | KRW 12.480,00 | KRW 12.220,00 | 10,18K |
| 2026-09-29 | KRW 12.350,00 | +%0,32 | KRW 12.370,00 | KRW 12.400,00 | KRW 12.100,00 | 7,54K |
| 2026-09-28 | KRW 12.310,00 | +%1,82 | KRW 12.060,00 | KRW 12.550,00 | KRW 12.060,00 | 34,82K |
| 2026-09-23 | KRW 12.090,00 | +%2,20 | KRW 11.990,00 | KRW 12.220,00 | KRW 11.900,00 | 14,65K |
| 2026-09-22 | KRW 11.830,00 | -%0,67 | KRW 11.990,00 | KRW 12.010,00 | KRW 11.780,00 | 13,27K |
| 2026-09-21 | KRW 11.910,00 | -%0,75 | KRW 12.100,00 | KRW 12.100,00 | KRW 11.750,00 | 9,49K |
| 2026-09-18 | KRW 12.000,00 | +%2,21 | KRW 11.800,00 | KRW 12.300,00 | KRW 11.650,00 | 10,83K |
| 2026-09-17 | KRW 11.740,00 | %0,00 | KRW 11.640,00 | KRW 11.820,00 | KRW 11.640,00 | 6,42K |
| 2026-09-16 | KRW 11.740,00 | -%0,09 | KRW 11.750,00 | KRW 11.870,00 | KRW 11.650,00 | 9,57K |
| 2026-09-15 | KRW 11.750,00 | -%0,42 | KRW 11.710,00 | KRW 11.980,00 | KRW 11.690,00 | 13,19K |
| 2026-09-14 | KRW 11.800,00 | -%1,67 | KRW 11.890,00 | KRW 11.970,00 | KRW 11.790,00 | 9,19K |
| 2026-09-11 | KRW 12.000,00 | %0,00 | KRW 11.980,00 | KRW 12.000,00 | KRW 11.780,00 | 13,69K |
| 2026-09-10 | KRW 12.000,00 | -%0,17 | KRW 12.000,00 | KRW 12.050,00 | KRW 11.810,00 | 7,23K |
| 2026-09-09 | KRW 12.020,00 | +%0,17 | KRW 12.090,00 | KRW 12.090,00 | KRW 11.500,00 | 8,89K |
| 2026-09-08 | KRW 12.000,00 | -%1,88 | KRW 12.230,00 | KRW 12.250,00 | KRW 11.970,00 | 13,53K |
| 2026-09-07 | KRW 12.230,00 | -%0,57 | KRW 12.300,00 | KRW 12.400,00 | KRW 12.130,00 | 11,19K |
| 2026-09-04 | KRW 12.300,00 | +%1,23 | KRW 12.150,00 | KRW 12.400,00 | KRW 12.150,00 | 4,63K |
| 2026-09-03 | KRW 12.150,00 | -%1,70 | KRW 12.500,00 | KRW 12.500,00 | KRW 12.080,00 | 13,54K |
| 2026-09-02 | KRW 12.360,00 | -%2,68 | KRW 12.500,00 | KRW 12.700,00 | KRW 12.350,00 | 18,94K |
| 2026-09-01 | KRW 12.700,00 | -%1,09 | KRW 12.730,00 | KRW 13.000,00 | KRW 12.530,00 | 19,71K |
| 2026-08-31 | KRW 12.840,00 | %0,00 | KRW 12.750,00 | KRW 12.840,00 | KRW 12.410,00 | 31,24K |
| 2026-08-28 | KRW 12.840,00 | +%1,90 | KRW 12.600,00 | KRW 12.850,00 | KRW 12.440,00 | 11,73K |
| 2026-08-27 | KRW 12.600,00 | -%1,49 | KRW 12.680,00 | KRW 12.880,00 | KRW 12.500,00 | 17,76K |
| 2026-08-26 | KRW 12.790,00 | +%0,39 | KRW 12.840,00 | KRW 12.860,00 | KRW 12.540,00 | 22,44K |
| 2026-08-25 | KRW 12.740,00 | +%2,00 | KRW 12.300,00 | KRW 12.870,00 | KRW 12.090,00 | 33,47K |
| 2026-08-24 | KRW 12.490,00 | -%0,08 | KRW 12.560,00 | KRW 12.690,00 | KRW 12.400,00 | 27,91K |
| 2026-08-21 | KRW 12.500,00 | -%3,25 | KRW 12.520,00 | KRW 12.600,00 | KRW 12.200,00 | 67,20K |
| 2026-08-20 | KRW 12.920,00 | +%6,95 | KRW 13.200,00 | KRW 14.490,00 | KRW 12.600,00 | 436,65K |
| 2026-08-19 | KRW 12.080,00 | -%3,51 | KRW 12.520,00 | KRW 12.520,00 | KRW 11.950,00 | 15,01K |
| 2026-08-18 | KRW 12.520,00 | -%2,57 | KRW 12.800,00 | KRW 12.850,00 | KRW 12.220,00 | 25,30K |
| 2026-08-14 | KRW 12.850,00 | +%2,15 | KRW 12.500,00 | KRW 12.970,00 | KRW 12.500,00 | 16,25K |
| 2026-08-13 | KRW 12.580,00 | -%0,16 | KRW 12.700,00 | KRW 12.700,00 | KRW 12.300,00 | 17,23K |
| 2026-08-12 | KRW 12.600,00 | -%0,94 | KRW 12.720,00 | KRW 12.720,00 | KRW 12.490,00 | 14,78K |
| 2026-08-11 | KRW 12.720,00 | +%0,79 | KRW 12.500,00 | KRW 12.850,00 | KRW 12.470,00 | 17,28K |
| 2026-08-10 | KRW 12.620,00 | +%2,44 | KRW 12.320,00 | KRW 12.670,00 | KRW 12.210,00 | 26,82K |
| 2026-08-07 | KRW 12.320,00 | +%1,40 | KRW 12.150,00 | KRW 12.340,00 | KRW 11.980,00 | 14,11K |
| 2026-08-06 | KRW 12.150,00 | +%1,59 | KRW 11.960,00 | KRW 12.230,00 | KRW 11.850,00 | 14,88K |
| 2026-08-05 | KRW 11.960,00 | +%0,76 | KRW 12.000,00 | KRW 12.060,00 | KRW 11.820,00 | 23,40K |
| 2026-08-04 | KRW 11.870,00 | +%4,12 | KRW 11.550,00 | KRW 11.930,00 | KRW 11.550,00 | 18,51K |
| 2026-08-03 | KRW 11.400,00 | +%0,71 | KRW 11.320,00 | KRW 11.620,00 | KRW 11.200,00 | 20,54K |
| 2026-07-31 | KRW 11.320,00 | +%5,79 | KRW 10.800,00 | KRW 11.330,00 | KRW 10.760,00 | 25,36K |
| 2026-07-30 | KRW 10.700,00 | -%1,38 | KRW 10.700,00 | KRW 10.950,00 | KRW 10.480,00 | 26,53K |
| 2026-07-29 | KRW 10.850,00 | -%4,32 | KRW 11.300,00 | KRW 11.300,00 | KRW 10.440,00 | 32,35K |
| 2026-07-28 | KRW 11.340,00 | -%0,09 | KRW 11.340,00 | KRW 11.350,00 | KRW 10.800,00 | 26,56K |
| 2026-07-27 | KRW 11.350,00 | -%0,09 | KRW 11.300,00 | KRW 11.700,00 | KRW 11.260,00 | 21,36K |
| 2026-07-24 | KRW 11.360,00 | -%0,35 | KRW 11.300,00 | KRW 11.800,00 | KRW 11.160,00 | 32,16K |
| 2026-07-23 | KRW 11.400,00 | +%2,80 | KRW 11.090,00 | KRW 11.450,00 | KRW 11.050,00 | 48,08K |
| 2026-07-22 | KRW 11.090,00 | -%1,42 | KRW 11.250,00 | KRW 11.390,00 | KRW 10.990,00 | 39,87K |
| 2026-07-21 | KRW 11.250,00 | +%1,99 | KRW 10.930,00 | KRW 11.570,00 | KRW 10.770,00 | 30,04K |
| 2026-07-20 | KRW 11.030,00 | -%5,97 | KRW 11.700,00 | KRW 11.790,00 | KRW 11.000,00 | 22,56K |
| 2026-07-16 | KRW 11.730,00 | +%0,69 | KRW 11.660,00 | KRW 11.770,00 | KRW 11.300,00 | 31,10K |
| 2026-07-15 | KRW 11.650,00 | +%0,95 | KRW 11.540,00 | KRW 11.750,00 | KRW 11.485,00 | 16,47K |
| 2026-07-14 | KRW 11.540,00 | +%0,17 | KRW 11.420,00 | KRW 11.570,00 | KRW 11.090,00 | 87,60K |
| 2026-07-13 | KRW 11.520,00 | -%4,64 | KRW 11.920,00 | KRW 12.260,00 | KRW 11.480,00 | 33,89K |
| 2026-07-10 | KRW 12.080,00 | +%3,25 | KRW 11.700,00 | KRW 12.150,00 | KRW 11.700,00 | 26,08K |
| 2026-07-09 | KRW 11.700,00 | -%2,26 | KRW 12.000,00 | KRW 12.090,00 | KRW 11.660,00 | 32,42K |
| 2026-07-08 | KRW 11.970,00 | -%3,86 | KRW 12.350,00 | KRW 12.540,00 | KRW 11.890,00 | 35,14K |
| 2026-07-07 | KRW 12.450,00 | -%0,80 | KRW 12.490,00 | KRW 12.680,00 | KRW 12.060,00 | 31,07K |
| 2026-07-06 | KRW 12.550,00 | -%0,40 | KRW 12.650,00 | KRW 12.700,00 | KRW 12.290,00 | 12,64K |
| 2026-07-03 | KRW 12.600,00 | +%3,45 | KRW 12.180,00 | KRW 12.720,00 | KRW 11.900,00 | 30,03K |
| 2026-07-02 | KRW 12.180,00 | -%0,98 | KRW 12.250,00 | KRW 12.310,00 | KRW 11.800,00 | 30,39K |
| 2026-07-01 | KRW 12.300,00 | +%2,76 | KRW 11.930,00 | KRW 12.450,00 | KRW 11.620,00 | 50,66K |
| 2026-06-30 | KRW 11.970,00 | -%2,60 | KRW 12.290,00 | KRW 12.370,00 | KRW 11.350,00 | 22,32K |
| 2026-06-29 | KRW 12.290,00 | +%5,13 | KRW 11.690,00 | KRW 12.400,00 | KRW 11.500,00 | 53,72K |
| 2026-06-26 | KRW 11.690,00 | -%2,58 | KRW 11.900,00 | KRW 11.960,00 | KRW 11.000,00 | 42,16K |
| 2026-06-25 | KRW 12.000,00 | +%0,42 | KRW 11.950,00 | KRW 12.190,00 | KRW 11.730,00 | 23,24K |
| 2026-06-24 | KRW 11.950,00 | +%1,27 | KRW 11.800,00 | KRW 12.340,00 | KRW 11.640,00 | 19,53K |
| 2026-06-23 | KRW 11.800,00 | -%6,35 | KRW 12.590,00 | KRW 12.590,00 | KRW 11.650,00 | 42,11K |
| 2026-06-22 | KRW 12.600,00 | +%0,48 | KRW 12.530,00 | KRW 13.140,00 | KRW 12.400,00 | 21,53K |
| 2026-06-19 | KRW 12.540,00 | -%7,11 | KRW 13.260,00 | KRW 13.350,00 | KRW 12.510,00 | 42,04K |
| 2026-06-18 | KRW 13.500,00 | -%2,53 | KRW 13.850,00 | KRW 14.000,00 | KRW 13.400,00 | 18,72K |
| 2026-06-17 | KRW 13.850,00 | -%0,07 | KRW 13.730,00 | KRW 14.000,00 | KRW 13.430,00 | 27,96K |
| 2026-06-16 | KRW 13.860,00 | -%0,43 | KRW 13.920,00 | KRW 14.250,00 | KRW 13.520,00 | 34,26K |
| 2026-06-15 | KRW 13.920,00 | +%0,43 | KRW 14.500,00 | KRW 14.520,00 | KRW 13.700,00 | 77,64K |
| 2026-06-12 | KRW 13.860,00 | +%7,11 | KRW 13.500,00 | KRW 14.120,00 | KRW 13.300,00 | 80,77K |
| 2026-06-11 | KRW 12.940,00 | +%0,70 | KRW 12.900,00 | KRW 13.260,00 | KRW 12.520,00 | 27,29K |
| 2026-06-10 | KRW 12.850,00 | +%6,29 | KRW 12.410,00 | KRW 13.940,00 | KRW 12.410,00 | 89,09K |
| 2026-06-09 | KRW 12.090,00 | +%5,22 | KRW 11.500,00 | KRW 12.410,00 | KRW 11.500,00 | 25,36K |
| 2026-06-08 | KRW 11.490,00 | -%7,78 | KRW 11.950,00 | KRW 12.500,00 | KRW 11.490,00 | 43,53K |
| 2026-06-05 | KRW 12.460,00 | -%1,50 | KRW 12.650,00 | KRW 12.970,00 | KRW 12.200,00 | 33,16K |
| 2026-06-04 | KRW 12.650,00 | +%3,01 | KRW 12.200,00 | KRW 12.670,00 | KRW 12.180,00 | 35,03K |
| 2026-06-02 | KRW 12.280,00 | -%1,52 | KRW 12.360,00 | KRW 12.390,00 | KRW 12.040,00 | 48,74K |
| 2026-06-01 | KRW 12.470,00 | -%4,00 | KRW 12.880,00 | KRW 12.980,00 | KRW 12.430,00 | 60,99K |
| 2026-05-29 | KRW 12.990,00 | +%1,33 | KRW 12.860,00 | KRW 13.090,00 | KRW 12.700,00 | 54,72K |
| 2026-05-28 | KRW 12.820,00 | -%3,90 | KRW 13.270,00 | KRW 13.270,00 | KRW 12.660,00 | 79,02K |
| 2026-05-27 | KRW 13.340,00 | -%3,61 | KRW 13.840,00 | KRW 13.840,00 | KRW 13.190,00 | 71,63K |
| 2026-05-26 | KRW 13.840,00 | -%1,84 | KRW 14.160,00 | KRW 14.300,00 | KRW 13.800,00 | 66,96K |
| 2026-05-22 | KRW 14.100,00 | +%3,52 | KRW 13.630,00 | KRW 14.250,00 | KRW 13.620,00 | 61,05K |