Daehan Nupharm Co., Ltd. 054670
KRX · Güney Kore · Sağlık Teknolojisi
KRW 5.590,00+60,00 (+%1,08)
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 5.590,00 | +%1,08 | KRW 5.555,00 | KRW 5.650,00 | KRW 5.470,00 | 17,03K |
| 2026-10-01 | KRW 5.530,00 | +%0,91 | KRW 5.440,00 | KRW 5.630,00 | KRW 5.380,00 | 9,64K |
| 2026-09-30 | KRW 5.480,00 | +%1,29 | KRW 5.400,00 | KRW 5.480,00 | KRW 5.380,00 | 16,99K |
| 2026-09-29 | KRW 5.410,00 | -%1,28 | KRW 5.480,00 | KRW 5.480,00 | KRW 5.370,00 | 7,09K |
| 2026-09-28 | KRW 5.480,00 | +%1,11 | KRW 5.460,00 | KRW 5.540,00 | KRW 5.400,00 | 15,49K |
| 2026-09-23 | KRW 5.420,00 | %0,00 | KRW 5.450,00 | KRW 5.450,00 | KRW 5.340,00 | 10,42K |
| 2026-09-22 | KRW 5.420,00 | -%1,45 | KRW 5.500,00 | KRW 5.530,00 | KRW 5.410,00 | 11,12K |
| 2026-09-21 | KRW 5.500,00 | -%0,90 | KRW 5.550,00 | KRW 5.580,00 | KRW 5.490,00 | 13,68K |
| 2026-09-18 | KRW 5.550,00 | -%0,36 | KRW 5.520,00 | KRW 5.620,00 | KRW 5.520,00 | 6,90K |
| 2026-09-17 | KRW 5.570,00 | %0,00 | KRW 5.570,00 | KRW 5.690,00 | KRW 5.550,00 | 13,54K |
| 2026-09-16 | KRW 5.570,00 | +%1,09 | KRW 5.510,00 | KRW 5.570,00 | KRW 5.380,00 | 33,10K |
| 2026-09-15 | KRW 5.510,00 | -%1,43 | KRW 5.590,00 | KRW 5.620,00 | KRW 5.510,00 | 4,84K |
| 2026-09-14 | KRW 5.590,00 | %0,00 | KRW 5.600,00 | KRW 5.660,00 | KRW 5.560,00 | 4,06K |
| 2026-09-11 | KRW 5.590,00 | -%0,36 | KRW 5.610,00 | KRW 5.690,00 | KRW 5.590,00 | 5,94K |
| 2026-09-10 | KRW 5.610,00 | -%0,36 | KRW 5.630,00 | KRW 5.690,00 | KRW 5.590,00 | 12,14K |
| 2026-09-09 | KRW 5.630,00 | -%0,71 | KRW 5.680,00 | KRW 5.700,00 | KRW 5.610,00 | 8,84K |
| 2026-09-08 | KRW 5.670,00 | +%0,53 | KRW 5.690,00 | KRW 5.740,00 | KRW 5.600,00 | 8,27K |
| 2026-09-07 | KRW 5.640,00 | -%0,18 | KRW 5.670,00 | KRW 5.700,00 | KRW 5.610,00 | 12,76K |
| 2026-09-04 | KRW 5.650,00 | +%0,18 | KRW 5.710,00 | KRW 5.710,00 | KRW 5.620,00 | 9,88K |
| 2026-09-03 | KRW 5.640,00 | -%0,88 | KRW 5.710,00 | KRW 5.800,00 | KRW 5.620,00 | 16,91K |
| 2026-09-02 | KRW 5.690,00 | -%0,70 | KRW 5.750,00 | KRW 5.840,00 | KRW 5.680,00 | 14,23K |
| 2026-09-01 | KRW 5.730,00 | -%1,88 | KRW 5.850,00 | KRW 5.850,00 | KRW 5.730,00 | 5,69K |
| 2026-08-31 | KRW 5.840,00 | +%1,21 | KRW 5.770,00 | KRW 5.840,00 | KRW 5.720,00 | 11,90K |
| 2026-08-28 | KRW 5.770,00 | +%0,35 | KRW 5.760,00 | KRW 5.800,00 | KRW 5.700,00 | 4,94K |
| 2026-08-27 | KRW 5.750,00 | -%0,17 | KRW 5.820,00 | KRW 5.820,00 | KRW 5.700,00 | 5,74K |
| 2026-08-26 | KRW 5.760,00 | -%0,52 | KRW 5.800,00 | KRW 5.830,00 | KRW 5.720,00 | 7,58K |
| 2026-08-25 | KRW 5.790,00 | +%1,94 | KRW 5.680,00 | KRW 5.800,00 | KRW 5.570,00 | 7,41K |
| 2026-08-24 | KRW 5.680,00 | +%1,79 | KRW 5.580,00 | KRW 5.720,00 | KRW 5.580,00 | 8,81K |
| 2026-08-21 | KRW 5.580,00 | -%2,62 | KRW 5.640,00 | KRW 5.700,00 | KRW 5.540,00 | 24,98K |
| 2026-08-20 | KRW 5.730,00 | +%0,17 | KRW 6.120,00 | KRW 6.180,00 | KRW 5.680,00 | 91,81K |
| 2026-08-19 | KRW 5.720,00 | %0,00 | KRW 5.750,00 | KRW 5.770,00 | KRW 5.620,00 | 24,11K |
| 2026-08-18 | KRW 5.720,00 | -%3,05 | KRW 5.940,00 | KRW 5.940,00 | KRW 5.720,00 | 16,51K |
| 2026-08-14 | KRW 5.900,00 | +%1,37 | KRW 5.820,00 | KRW 5.920,00 | KRW 5.750,00 | 24,24K |
| 2026-08-13 | KRW 5.820,00 | -%0,51 | KRW 5.870,00 | KRW 5.900,00 | KRW 5.740,00 | 25,53K |
| 2026-08-12 | KRW 5.850,00 | -%1,52 | KRW 5.920,00 | KRW 5.920,00 | KRW 5.790,00 | 22,44K |
| 2026-08-11 | KRW 5.940,00 | +%0,34 | KRW 5.830,00 | KRW 6.000,00 | KRW 5.800,00 | 15,68K |
| 2026-08-10 | KRW 5.920,00 | +%2,78 | KRW 5.860,00 | KRW 5.940,00 | KRW 5.690,00 | 16,87K |
| 2026-08-07 | KRW 5.760,00 | +%1,05 | KRW 5.700,00 | KRW 5.920,00 | KRW 5.620,00 | 21,58K |
| 2026-08-06 | KRW 5.700,00 | +%0,88 | KRW 5.630,00 | KRW 5.700,00 | KRW 5.570,00 | 13,13K |
| 2026-08-05 | KRW 5.650,00 | +%0,36 | KRW 5.630,00 | KRW 5.770,00 | KRW 5.590,00 | 14,56K |
| 2026-08-04 | KRW 5.630,00 | +%1,99 | KRW 5.520,00 | KRW 5.800,00 | KRW 5.520,00 | 19,65K |
| 2026-08-03 | KRW 5.520,00 | -%1,43 | KRW 5.600,00 | KRW 5.680,00 | KRW 5.500,00 | 17,12K |
| 2026-07-31 | KRW 5.600,00 | +%3,90 | KRW 5.400,00 | KRW 5.680,00 | KRW 5.400,00 | 27,13K |
| 2026-07-30 | KRW 5.390,00 | +%1,51 | KRW 5.070,00 | KRW 5.490,00 | KRW 5.070,00 | 35,22K |
| 2026-07-29 | KRW 5.310,00 | -%3,10 | KRW 5.470,00 | KRW 5.595,00 | KRW 5.190,00 | 32,88K |
| 2026-07-28 | KRW 5.480,00 | -%1,26 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.380,00 | 23,74K |
| 2026-07-27 | KRW 5.550,00 | +%0,91 | KRW 5.580,00 | KRW 5.660,00 | KRW 5.470,00 | 11,67K |
| 2026-07-24 | KRW 5.500,00 | +%0,36 | KRW 5.480,00 | KRW 5.620,00 | KRW 5.450,00 | 6,39K |
| 2026-07-23 | KRW 5.480,00 | +%2,24 | KRW 5.400,00 | KRW 5.480,00 | KRW 5.230,00 | 10,31K |
| 2026-07-22 | KRW 5.360,00 | +%0,94 | KRW 5.270,00 | KRW 5.550,00 | KRW 5.270,00 | 12,34K |
| 2026-07-21 | KRW 5.310,00 | -%0,38 | KRW 5.310,00 | KRW 5.440,00 | KRW 5.270,00 | 13,48K |
| 2026-07-20 | KRW 5.330,00 | -%3,79 | KRW 5.540,00 | KRW 5.560,00 | KRW 5.270,00 | 8,91K |
| 2026-07-16 | KRW 5.540,00 | +%0,54 | KRW 5.430,00 | KRW 5.620,00 | KRW 5.430,00 | 11,31K |
| 2026-07-15 | KRW 5.510,00 | +%1,10 | KRW 5.450,00 | KRW 5.650,00 | KRW 5.410,00 | 18,47K |
| 2026-07-14 | KRW 5.450,00 | %0,00 | KRW 5.570,00 | KRW 5.570,00 | KRW 5.040,00 | 123,55K |
| 2026-07-13 | KRW 5.450,00 | -%4,89 | KRW 5.630,00 | KRW 5.770,00 | KRW 5.430,00 | 29,36K |
| 2026-07-10 | KRW 5.730,00 | +%1,78 | KRW 5.590,00 | KRW 5.780,00 | KRW 5.550,00 | 23,32K |
| 2026-07-09 | KRW 5.630,00 | %0,00 | KRW 5.590,00 | KRW 5.760,00 | KRW 5.550,00 | 22,16K |
| 2026-07-08 | KRW 5.630,00 | +%2,18 | KRW 5.510,00 | KRW 5.830,00 | KRW 5.510,00 | 46,73K |
| 2026-07-07 | KRW 5.510,00 | -%0,36 | KRW 5.500,00 | KRW 5.710,00 | KRW 5.500,00 | 27,79K |
| 2026-07-06 | KRW 5.530,00 | -%0,36 | KRW 5.450,00 | KRW 5.580,00 | KRW 5.450,00 | 17,39K |
| 2026-07-03 | KRW 5.550,00 | +%2,97 | KRW 5.430,00 | KRW 5.650,00 | KRW 5.250,00 | 30,04K |
| 2026-07-02 | KRW 5.390,00 | -%1,28 | KRW 5.460,00 | KRW 5.550,00 | KRW 5.330,00 | 24,61K |
| 2026-07-01 | KRW 5.460,00 | +%1,30 | KRW 5.390,00 | KRW 5.550,00 | KRW 5.340,00 | 18,79K |
| 2026-06-30 | KRW 5.390,00 | -%2,71 | KRW 5.580,00 | KRW 5.650,00 | KRW 5.370,00 | 16,73K |
| 2026-06-29 | KRW 5.540,00 | +%8,84 | KRW 5.200,00 | KRW 5.560,00 | KRW 5.030,00 | 48,01K |
| 2026-06-26 | KRW 5.090,00 | -%5,74 | KRW 5.380,00 | KRW 5.380,00 | KRW 5.050,00 | 60,09K |
| 2026-06-25 | KRW 5.400,00 | -%0,18 | KRW 5.400,00 | KRW 5.480,00 | KRW 5.150,00 | 39,99K |
| 2026-06-24 | KRW 5.410,00 | +%2,85 | KRW 5.400,00 | KRW 5.500,00 | KRW 5.150,00 | 47,92K |
| 2026-06-23 | KRW 5.260,00 | -%5,57 | KRW 5.530,00 | KRW 5.600,00 | KRW 5.260,00 | 43,72K |
| 2026-06-22 | KRW 5.570,00 | -%1,76 | KRW 5.580,00 | KRW 5.630,00 | KRW 5.460,00 | 37,57K |
| 2026-06-19 | KRW 5.670,00 | -%2,58 | KRW 5.820,00 | KRW 5.820,00 | KRW 5.550,00 | 45,00K |
| 2026-06-18 | KRW 5.820,00 | -%0,34 | KRW 5.840,00 | KRW 5.960,00 | KRW 5.770,00 | 21,99K |
| 2026-06-17 | KRW 5.840,00 | +%0,52 | KRW 5.760,00 | KRW 6.020,00 | KRW 5.740,00 | 55,12K |
| 2026-06-16 | KRW 5.810,00 | +%0,87 | KRW 5.770,00 | KRW 5.900,00 | KRW 5.710,00 | 18,78K |
| 2026-06-15 | KRW 5.760,00 | +%1,41 | KRW 5.750,00 | KRW 5.820,00 | KRW 5.720,00 | 19,02K |
| 2026-06-12 | KRW 5.680,00 | +%0,35 | KRW 5.700,00 | KRW 5.840,00 | KRW 5.660,00 | 47,88K |
| 2026-06-11 | KRW 5.660,00 | +%1,07 | KRW 5.600,00 | KRW 5.750,00 | KRW 5.520,00 | 17,02K |
| 2026-06-10 | KRW 5.600,00 | -%1,41 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.510,00 | 200 |
| 2026-06-09 | KRW 5.680,00 | +%1,43 | KRW 5.540,00 | KRW 5.800,00 | KRW 5.480,00 | 24,69K |
| 2026-06-08 | KRW 5.600,00 | -%0,53 | KRW 5.610,00 | KRW 5.730,00 | KRW 5.360,00 | 74,54K |
| 2026-06-05 | KRW 5.630,00 | -%0,88 | KRW 5.630,00 | KRW 5.770,00 | KRW 5.560,00 | 44,18K |
| 2026-06-04 | KRW 5.680,00 | -%0,18 | KRW 5.690,00 | KRW 5.840,00 | KRW 5.660,00 | 38,42K |
| 2026-06-02 | KRW 5.690,00 | -%2,74 | KRW 5.850,00 | KRW 5.900,00 | KRW 5.600,00 | 120,56K |
| 2026-06-01 | KRW 5.850,00 | -%2,17 | KRW 5.990,00 | KRW 6.020,00 | KRW 5.850,00 | 69,91K |
| 2026-05-29 | KRW 5.980,00 | -%2,61 | KRW 6.140,00 | KRW 6.170,00 | KRW 5.980,00 | 80,30K |
| 2026-05-28 | KRW 6.140,00 | -%1,29 | KRW 6.250,00 | KRW 6.250,00 | KRW 6.050,00 | 59,40K |
| 2026-05-27 | KRW 6.220,00 | +%1,30 | KRW 6.120,00 | KRW 6.270,00 | KRW 6.100,00 | 58,04K |
| 2026-05-26 | KRW 6.140,00 | -%2,23 | KRW 6.300,00 | KRW 6.370,00 | KRW 6.140,00 | 45,61K |
| 2026-05-22 | KRW 6.280,00 | +%3,46 | KRW 6.070,00 | KRW 6.340,00 | KRW 6.070,00 | 62,73K |