InBody Co., Ltd. 041830
KRX · Güney Kore · Sağlık Teknolojisi
KRW 51.600,00-1.800,00 (-%3,37)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 53.400,00 | +%1,52 | KRW 52.100,00 | KRW 54.300,00 | KRW 51.200,00 | 65,07K |
| 2026-09-30 | KRW 52.600,00 | -%2,23 | KRW 53.800,00 | KRW 53.900,00 | KRW 51.800,00 | 56,42K |
| 2026-09-29 | KRW 53.800,00 | -%0,92 | KRW 53.500,00 | KRW 54.300,00 | KRW 52.400,00 | 60,87K |
| 2026-09-28 | KRW 54.300,00 | +%2,07 | KRW 53.700,00 | KRW 54.900,00 | KRW 52.200,00 | 59,34K |
| 2026-09-23 | KRW 53.200,00 | -%1,85 | KRW 55.200,00 | KRW 56.300,00 | KRW 52.900,00 | 48,55K |
| 2026-09-22 | KRW 54.200,00 | -%5,41 | KRW 56.800,00 | KRW 57.200,00 | KRW 53.500,00 | 146,62K |
| 2026-09-21 | KRW 57.300,00 | -%0,35 | KRW 57.500,00 | KRW 58.200,00 | KRW 57.000,00 | 26,04K |
| 2026-09-18 | KRW 57.500,00 | -%1,03 | KRW 58.400,00 | KRW 58.500,00 | KRW 57.000,00 | 78,35K |
| 2026-09-17 | KRW 58.100,00 | +%0,52 | KRW 57.700,00 | KRW 60.400,00 | KRW 57.000,00 | 61,76K |
| 2026-09-16 | KRW 57.800,00 | -%0,86 | KRW 58.600,00 | KRW 58.700,00 | KRW 55.800,00 | 27,91K |
| 2026-09-15 | KRW 58.300,00 | +%2,82 | KRW 56.700,00 | KRW 60.200,00 | KRW 56.700,00 | 313,86K |
| 2026-09-14 | KRW 56.700,00 | -%1,56 | KRW 57.300,00 | KRW 58.800,00 | KRW 55.800,00 | 58,14K |
| 2026-09-11 | KRW 57.600,00 | -%1,20 | KRW 58.100,00 | KRW 59.400,00 | KRW 57.300,00 | 19,29K |
| 2026-09-10 | KRW 58.300,00 | -%0,34 | KRW 57.900,00 | KRW 58.700,00 | KRW 56.600,00 | 43,37K |
| 2026-09-09 | KRW 58.500,00 | +%0,17 | KRW 58.100,00 | KRW 59.500,00 | KRW 57.700,00 | 39,54K |
| 2026-09-08 | KRW 58.400,00 | -%2,67 | KRW 60.000,00 | KRW 60.500,00 | KRW 58.400,00 | 59,20K |
| 2026-09-07 | KRW 60.000,00 | -%1,80 | KRW 61.100,00 | KRW 62.900,00 | KRW 59.500,00 | 46,11K |
| 2026-09-04 | KRW 61.100,00 | +%2,52 | KRW 59.800,00 | KRW 63.000,00 | KRW 59.200,00 | 48,14K |
| 2026-09-03 | KRW 59.600,00 | +%1,19 | KRW 59.900,00 | KRW 63.400,00 | KRW 59.300,00 | 95,48K |
| 2026-09-02 | KRW 58.900,00 | -%3,60 | KRW 60.900,00 | KRW 60.900,00 | KRW 58.200,00 | 42,87K |
| 2026-09-01 | KRW 61.100,00 | +%1,50 | KRW 59.700,00 | KRW 63.300,00 | KRW 56.700,00 | 223,48K |
| 2026-08-31 | KRW 60.200,00 | -%0,17 | KRW 58.900,00 | KRW 62.000,00 | KRW 56.800,00 | 94,51K |
| 2026-08-28 | KRW 60.300,00 | -%0,33 | KRW 60.200,00 | KRW 60.800,00 | KRW 59.400,00 | 36,16K |
| 2026-08-27 | KRW 60.500,00 | +%0,33 | KRW 63.000,00 | KRW 63.400,00 | KRW 59.600,00 | 89,15K |
| 2026-08-26 | KRW 60.300,00 | -%0,99 | KRW 62.000,00 | KRW 62.000,00 | KRW 59.200,00 | 41,34K |
| 2026-08-25 | KRW 60.900,00 | -%3,18 | KRW 62.900,00 | KRW 64.400,00 | KRW 56.700,00 | 111,23K |
| 2026-08-24 | KRW 62.900,00 | +%5,18 | KRW 61.600,00 | KRW 65.700,00 | KRW 61.200,00 | 114,07K |
| 2026-08-21 | KRW 59.800,00 | -%3,55 | KRW 61.100,00 | KRW 62.200,00 | KRW 57.800,00 | 109,12K |
| 2026-08-20 | KRW 62.000,00 | -%0,64 | KRW 63.000,00 | KRW 65.900,00 | KRW 61.200,00 | 44,58K |
| 2026-08-19 | KRW 62.400,00 | +%2,13 | KRW 62.100,00 | KRW 64.500,00 | KRW 61.300,00 | 98,22K |
| 2026-08-18 | KRW 61.100,00 | -%5,12 | KRW 64.000,00 | KRW 64.000,00 | KRW 60.900,00 | 133,59K |
| 2026-08-14 | KRW 64.400,00 | -%2,72 | KRW 65.000,00 | KRW 65.800,00 | KRW 62.500,00 | 120,18K |
| 2026-08-13 | KRW 66.200,00 | -%1,78 | KRW 66.800,00 | KRW 69.000,00 | KRW 64.800,00 | 130,67K |
| 2026-08-12 | KRW 67.400,00 | -%3,58 | KRW 68.300,00 | KRW 68.800,00 | KRW 64.600,00 | 144,31K |
| 2026-08-11 | KRW 69.900,00 | -%0,14 | KRW 69.300,00 | KRW 72.100,00 | KRW 67.600,00 | 122,88K |
| 2026-08-10 | KRW 70.000,00 | -%1,13 | KRW 69.200,00 | KRW 71.000,00 | KRW 65.900,00 | 223,35K |
| 2026-08-07 | KRW 70.800,00 | +%1,14 | KRW 68.700,00 | KRW 71.400,00 | KRW 65.300,00 | 389,29K |
| 2026-08-06 | KRW 70.000,00 | +%23,46 | KRW 57.500,00 | KRW 73.500,00 | KRW 56.900,00 | 654,58K |
| 2026-08-05 | KRW 56.700,00 | -%1,22 | KRW 57.400,00 | KRW 57.400,00 | KRW 53.600,00 | 99,84K |
| 2026-08-04 | KRW 57.400,00 | +%14,80 | KRW 49.550,00 | KRW 59.400,00 | KRW 49.550,00 | 178,99K |
| 2026-08-03 | KRW 50.000,00 | +%8,23 | KRW 46.950,00 | KRW 50.400,00 | KRW 46.050,00 | 73,34K |
| 2026-07-31 | KRW 46.200,00 | -%0,96 | KRW 48.100,00 | KRW 48.100,00 | KRW 45.550,00 | 91,25K |
| 2026-07-30 | KRW 46.650,00 | -%5,57 | KRW 49.400,00 | KRW 52.300,00 | KRW 46.500,00 | 54,62K |
| 2026-07-29 | KRW 49.400,00 | -%1,79 | KRW 50.400,00 | KRW 50.800,00 | KRW 47.000,00 | 122,61K |
| 2026-07-28 | KRW 50.300,00 | -%0,40 | KRW 49.400,00 | KRW 51.600,00 | KRW 48.600,00 | 74,78K |
| 2026-07-27 | KRW 50.500,00 | +%6,32 | KRW 47.550,00 | KRW 50.900,00 | KRW 47.350,00 | 75,41K |
| 2026-07-24 | KRW 47.500,00 | -%3,26 | KRW 49.000,00 | KRW 49.150,00 | KRW 46.900,00 | 61,92K |
| 2026-07-23 | KRW 49.100,00 | -%1,21 | KRW 49.600,00 | KRW 51.500,00 | KRW 47.500,00 | 112,95K |
| 2026-07-22 | KRW 49.700,00 | -%6,93 | KRW 53.800,00 | KRW 54.400,00 | KRW 49.400,00 | 76,11K |
| 2026-07-21 | KRW 53.400,00 | +%4,91 | KRW 51.900,00 | KRW 53.900,00 | KRW 49.600,00 | 117,05K |
| 2026-07-20 | KRW 50.900,00 | -%6,09 | KRW 52.500,00 | KRW 53.800,00 | KRW 50.400,00 | 65,83K |
| 2026-07-16 | KRW 54.200,00 | -%2,34 | KRW 55.600,00 | KRW 56.300,00 | KRW 52.500,00 | 70,06K |
| 2026-07-15 | KRW 55.500,00 | +%5,92 | KRW 53.200,00 | KRW 56.000,00 | KRW 53.200,00 | 90,58K |
| 2026-07-14 | KRW 52.400,00 | +%1,55 | KRW 51.000,00 | KRW 53.800,00 | KRW 50.000,00 | 65,51K |
| 2026-07-13 | KRW 51.600,00 | -%1,71 | KRW 52.500,00 | KRW 54.300,00 | KRW 47.300,00 | 113,85K |
| 2026-07-10 | KRW 52.500,00 | -%5,41 | KRW 55.000,00 | KRW 55.700,00 | KRW 51.800,00 | 81,08K |
| 2026-07-09 | KRW 55.500,00 | +%2,40 | KRW 53.700,00 | KRW 59.000,00 | KRW 53.500,00 | 113,74K |
| 2026-07-08 | KRW 54.200,00 | -%3,21 | KRW 56.700,00 | KRW 56.700,00 | KRW 51.100,00 | 170,08K |
| 2026-07-07 | KRW 56.000,00 | -%3,78 | KRW 58.500,00 | KRW 62.700,00 | KRW 55.100,00 | 152,25K |
| 2026-07-06 | KRW 58.200,00 | +%7,78 | KRW 56.200,00 | KRW 61.100,00 | KRW 52.700,00 | 130,76K |
| 2026-07-03 | KRW 54.000,00 | -%7,85 | KRW 59.900,00 | KRW 59.900,00 | KRW 52.500,00 | 189,53K |
| 2026-07-02 | KRW 58.600,00 | -%5,48 | KRW 59.500,00 | KRW 63.200,00 | KRW 57.200,00 | 183,76K |
| 2026-07-01 | KRW 62.000,00 | +%7,27 | KRW 56.900,00 | KRW 64.200,00 | KRW 55.600,00 | 264,21K |
| 2026-06-30 | KRW 57.800,00 | +%9,89 | KRW 52.700,00 | KRW 62.000,00 | KRW 52.200,00 | 360,21K |
| 2026-06-29 | KRW 52.600,00 | +%16,50 | KRW 45.150,00 | KRW 52.900,00 | KRW 45.150,00 | 236,09K |
| 2026-06-26 | KRW 45.150,00 | -%5,94 | KRW 49.100,00 | KRW 49.300,00 | KRW 43.350,00 | 106,89K |
| 2026-06-25 | KRW 48.000,00 | +%3,67 | KRW 47.050,00 | KRW 49.500,00 | KRW 45.650,00 | 88,68K |
| 2026-06-24 | KRW 46.300,00 | +%4,16 | KRW 44.350,00 | KRW 49.800,00 | KRW 43.850,00 | 109,04K |
| 2026-06-23 | KRW 44.450,00 | -%4,10 | KRW 46.350,00 | KRW 47.200,00 | KRW 44.450,00 | 97,62K |
| 2026-06-22 | KRW 46.350,00 | -%0,22 | KRW 47.150,00 | KRW 48.200,00 | KRW 44.550,00 | 76,91K |
| 2026-06-19 | KRW 46.450,00 | +%0,11 | KRW 46.250,00 | KRW 50.000,00 | KRW 45.350,00 | 129,38K |
| 2026-06-18 | KRW 46.400,00 | -%0,64 | KRW 46.850,00 | KRW 47.800,00 | KRW 45.550,00 | 65,49K |
| 2026-06-17 | KRW 46.700,00 | +%2,64 | KRW 46.350,00 | KRW 47.000,00 | KRW 44.500,00 | 95,67K |
| 2026-06-16 | KRW 45.500,00 | -%0,11 | KRW 45.350,00 | KRW 48.800,00 | KRW 44.850,00 | 92,41K |
| 2026-06-15 | KRW 45.550,00 | +%2,71 | KRW 45.800,00 | KRW 46.900,00 | KRW 43.300,00 | 54,15K |
| 2026-06-12 | KRW 44.350,00 | -%4,00 | KRW 46.200,00 | KRW 47.450,00 | KRW 44.000,00 | 64,81K |
| 2026-06-11 | KRW 46.200,00 | +%1,20 | KRW 45.150,00 | KRW 46.800,00 | KRW 43.000,00 | 108,90K |
| 2026-06-10 | KRW 45.650,00 | +%10,40 | KRW 41.000,00 | KRW 47.900,00 | KRW 41.000,00 | 13 |
| 2026-06-09 | KRW 41.350,00 | +%9,83 | KRW 38.050,00 | KRW 41.450,00 | KRW 38.050,00 | 88,54K |
| 2026-06-08 | KRW 37.650,00 | -%5,40 | KRW 36.350,00 | KRW 39.750,00 | KRW 36.300,00 | 74,19K |
| 2026-06-05 | KRW 39.800,00 | -%6,24 | KRW 42.450,00 | KRW 42.550,00 | KRW 39.500,00 | 42,16K |
| 2026-06-04 | KRW 42.450,00 | -%0,70 | KRW 42.500,00 | KRW 43.150,00 | KRW 41.700,00 | 30,20K |
| 2026-06-02 | KRW 42.750,00 | %0,00 | KRW 45.200,00 | KRW 45.200,00 | KRW 36.350,00 | 82,39K |
| 2026-06-01 | KRW 42.750,00 | -%6,76 | KRW 44.900,00 | KRW 45.000,00 | KRW 42.150,00 | 95,57K |
| 2026-05-29 | KRW 45.850,00 | -%2,03 | KRW 46.800,00 | KRW 47.200,00 | KRW 44.050,00 | 59,88K |
| 2026-05-28 | KRW 46.800,00 | +%0,86 | KRW 48.450,00 | KRW 48.900,00 | KRW 45.700,00 | 92,53K |
| 2026-05-27 | KRW 46.400,00 | +%0,87 | KRW 45.700,00 | KRW 46.850,00 | KRW 42.300,00 | 84,82K |
| 2026-05-26 | KRW 46.000,00 | -%2,85 | KRW 48.100,00 | KRW 48.500,00 | KRW 44.800,00 | 71,11K |
| 2026-05-22 | KRW 47.350,00 | +%11,81 | KRW 42.700,00 | KRW 48.900,00 | KRW 42.700,00 | 105,04K |
| 2026-05-21 | KRW 42.350,00 | -%2,31 | KRW 43.200,00 | KRW 44.200,00 | KRW 41.650,00 | 55,98K |