Bioneer Corporation 064550
KRX · Güney Kore · Sağlık Teknolojisi
KRW 8.570,00+50,00 (+%0,59)
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 8.570,00 | +%0,59 | KRW 8.500,00 | KRW 8.640,00 | KRW 8.430,00 | 98,62K |
| 2026-10-01 | KRW 8.520,00 | +%2,04 | KRW 8.250,00 | KRW 8.530,00 | KRW 8.250,00 | 156,14K |
| 2026-09-30 | KRW 8.350,00 | -%0,71 | KRW 8.420,00 | KRW 8.490,00 | KRW 8.310,00 | 133,14K |
| 2026-09-29 | KRW 8.410,00 | -%3,67 | KRW 8.540,00 | KRW 8.560,00 | KRW 8.300,00 | 152,12K |
| 2026-09-28 | KRW 8.730,00 | +%6,72 | KRW 8.770,00 | KRW 8.980,00 | KRW 8.550,00 | 413,02K |
| 2026-09-23 | KRW 8.180,00 | -%0,97 | KRW 8.260,00 | KRW 8.350,00 | KRW 8.150,00 | 116,25K |
| 2026-09-22 | KRW 8.260,00 | -%3,17 | KRW 8.550,00 | KRW 8.670,00 | KRW 8.210,00 | 318,99K |
| 2026-09-21 | KRW 8.530,00 | -%3,29 | KRW 8.780,00 | KRW 8.790,00 | KRW 8.510,00 | 178,84K |
| 2026-09-18 | KRW 8.820,00 | -%4,13 | KRW 9.210,00 | KRW 9.250,00 | KRW 8.800,00 | 677,62K |
| 2026-09-17 | KRW 9.200,00 | -%0,11 | KRW 9.140,00 | KRW 9.430,00 | KRW 9.070,00 | 179,99K |
| 2026-09-16 | KRW 9.210,00 | -%6,59 | KRW 9.750,00 | KRW 9.770,00 | KRW 9.030,00 | 376,18K |
| 2026-09-15 | KRW 9.860,00 | +%3,79 | KRW 9.550,00 | KRW 10.340,00 | KRW 9.400,00 | 923,23K |
| 2026-09-14 | KRW 9.500,00 | -%4,71 | KRW 9.980,00 | KRW 9.980,00 | KRW 9.470,00 | 595,92K |
| 2026-09-11 | KRW 9.970,00 | +%7,44 | KRW 10.030,00 | KRW 10.880,00 | KRW 9.800,00 | 2,20M |
| 2026-09-10 | KRW 9.280,00 | -%5,31 | KRW 9.580,00 | KRW 9.650,00 | KRW 9.210,00 | 278,84K |
| 2026-09-09 | KRW 9.800,00 | -%5,50 | KRW 10.140,00 | KRW 10.200,00 | KRW 9.660,00 | 582,39K |
| 2026-09-08 | KRW 10.370,00 | -%1,80 | KRW 10.650,00 | KRW 10.950,00 | KRW 10.060,00 | 1,43M |
| 2026-09-07 | KRW 10.560,00 | +%1,64 | KRW 10.050,00 | KRW 11.000,00 | KRW 9.770,00 | 2,24M |
| 2026-09-04 | KRW 10.390,00 | +%1,46 | KRW 10.410,00 | KRW 10.920,00 | KRW 10.130,00 | 903,39K |
| 2026-09-03 | KRW 10.240,00 | +%2,71 | KRW 10.130,00 | KRW 10.350,00 | KRW 10.120,00 | 660,75K |
| 2026-09-02 | KRW 9.970,00 | -%9,36 | KRW 10.330,00 | KRW 10.330,00 | KRW 9.700,00 | 1,21M |
| 2026-09-01 | KRW 11.000,00 | +%25,14 | KRW 9.060,00 | KRW 11.300,00 | KRW 8.720,00 | 5,50M |
| 2026-08-31 | KRW 8.790,00 | +%5,78 | KRW 8.830,00 | KRW 9.190,00 | KRW 8.480,00 | 650,71K |
| 2026-08-28 | KRW 8.310,00 | +%2,97 | KRW 8.080,00 | KRW 8.370,00 | KRW 8.070,00 | 167,14K |
| 2026-08-27 | KRW 8.070,00 | -%4,38 | KRW 8.320,00 | KRW 8.350,00 | KRW 8.040,00 | 183,03K |
| 2026-08-26 | KRW 8.440,00 | +%1,44 | KRW 8.450,00 | KRW 8.600,00 | KRW 8.250,00 | 266,52K |
| 2026-08-25 | KRW 8.320,00 | -%7,14 | KRW 8.550,00 | KRW 8.570,00 | KRW 8.070,00 | 369,71K |
| 2026-08-24 | KRW 8.960,00 | -%0,78 | KRW 9.300,00 | KRW 9.520,00 | KRW 8.750,00 | 579,23K |
| 2026-08-21 | KRW 9.030,00 | -%4,95 | KRW 9.770,00 | KRW 9.930,00 | KRW 8.860,00 | 894,81K |
| 2026-08-20 | KRW 9.500,00 | +%3,37 | KRW 10.920,00 | KRW 10.920,00 | KRW 8.700,00 | 2,07M |
| 2026-08-19 | KRW 9.190,00 | +%29,99 | KRW 8.750,00 | KRW 9.190,00 | KRW 8.090,00 | 1,31M |
| 2026-08-18 | KRW 7.070,00 | -%2,08 | KRW 7.490,00 | KRW 7.490,00 | KRW 6.850,00 | 119,54K |
| 2026-08-14 | KRW 7.220,00 | -%1,23 | KRW 7.360,00 | KRW 7.470,00 | KRW 7.170,00 | 47,18K |
| 2026-08-13 | KRW 7.310,00 | -%0,54 | KRW 7.450,00 | KRW 7.500,00 | KRW 7.290,00 | 47,74K |
| 2026-08-12 | KRW 7.350,00 | -%0,81 | KRW 7.470,00 | KRW 7.470,00 | KRW 7.230,00 | 93,83K |
| 2026-08-11 | KRW 7.410,00 | +%2,49 | KRW 7.140,00 | KRW 7.500,00 | KRW 7.140,00 | 68,85K |
| 2026-08-10 | KRW 7.230,00 | +%4,63 | KRW 7.030,00 | KRW 7.270,00 | KRW 7.000,00 | 76,73K |
| 2026-08-07 | KRW 6.910,00 | -%0,43 | KRW 6.950,00 | KRW 7.080,00 | KRW 6.680,00 | 105,92K |
| 2026-08-06 | KRW 6.940,00 | %0,00 | KRW 7.000,00 | KRW 7.140,00 | KRW 6.880,00 | 93,60K |
| 2026-08-05 | KRW 6.940,00 | +%1,76 | KRW 6.930,00 | KRW 7.060,00 | KRW 6.900,00 | 64,58K |
| 2026-08-04 | KRW 6.820,00 | +%2,87 | KRW 6.610,00 | KRW 6.920,00 | KRW 6.610,00 | 87,12K |
| 2026-08-03 | KRW 6.630,00 | +%5,07 | KRW 6.760,00 | KRW 6.790,00 | KRW 6.430,00 | 152,62K |
| 2026-07-31 | KRW 6.310,00 | +%8,98 | KRW 6.030,00 | KRW 6.350,00 | KRW 6.000,00 | 51,99K |
| 2026-07-30 | KRW 5.790,00 | -%1,03 | KRW 5.470,00 | KRW 6.060,00 | KRW 5.470,00 | 74,48K |
| 2026-07-29 | KRW 5.850,00 | -%6,55 | KRW 6.160,00 | KRW 6.340,00 | KRW 5.650,00 | 141,79K |
| 2026-07-28 | KRW 6.260,00 | -%3,54 | KRW 6.260,00 | KRW 6.520,00 | KRW 6.110,00 | 46,32K |
| 2026-07-27 | KRW 6.490,00 | +%1,72 | KRW 6.540,00 | KRW 6.690,00 | KRW 6.410,00 | 42,53K |
| 2026-07-24 | KRW 6.380,00 | -%0,31 | KRW 6.400,00 | KRW 6.610,00 | KRW 6.320,00 | 44,61K |
| 2026-07-23 | KRW 6.400,00 | +%6,31 | KRW 6.100,00 | KRW 6.410,00 | KRW 6.030,00 | 62,56K |
| 2026-07-22 | KRW 6.020,00 | -%0,50 | KRW 6.060,00 | KRW 6.240,00 | KRW 6.020,00 | 41,28K |
| 2026-07-21 | KRW 6.050,00 | -%0,66 | KRW 5.970,00 | KRW 6.130,00 | KRW 5.870,00 | 65,99K |
| 2026-07-20 | KRW 6.090,00 | -%1,77 | KRW 6.200,00 | KRW 6.470,00 | KRW 5.960,00 | 57,35K |
| 2026-07-16 | KRW 6.200,00 | -%1,43 | KRW 6.350,00 | KRW 6.470,00 | KRW 6.150,00 | 57,75K |
| 2026-07-15 | KRW 6.290,00 | +%3,97 | KRW 6.070,00 | KRW 6.340,00 | KRW 6.070,00 | 50,48K |
| 2026-07-14 | KRW 6.050,00 | -%3,51 | KRW 6.100,00 | KRW 6.250,00 | KRW 5.890,00 | 114,23K |
| 2026-07-13 | KRW 6.270,00 | -%2,18 | KRW 6.410,00 | KRW 6.630,00 | KRW 6.200,00 | 76,50K |
| 2026-07-10 | KRW 6.410,00 | +%3,89 | KRW 6.120,00 | KRW 6.560,00 | KRW 6.120,00 | 88,82K |
| 2026-07-09 | KRW 6.170,00 | -%4,64 | KRW 6.250,00 | KRW 6.440,00 | KRW 6.150,00 | 75,46K |
| 2026-07-08 | KRW 6.470,00 | +%1,57 | KRW 6.680,00 | KRW 6.720,00 | KRW 6.280,00 | 106,36K |
| 2026-07-07 | KRW 6.370,00 | -%3,19 | KRW 6.590,00 | KRW 6.680,00 | KRW 6.270,00 | 93,02K |
| 2026-07-06 | KRW 6.580,00 | %0,00 | KRW 6.570,00 | KRW 6.630,00 | KRW 6.400,00 | 78,28K |
| 2026-07-03 | KRW 6.580,00 | %0,00 | KRW 6.530,00 | KRW 6.640,00 | KRW 6.300,00 | 84,62K |
| 2026-07-02 | KRW 6.580,00 | -%3,38 | KRW 6.600,00 | KRW 7.100,00 | KRW 6.480,00 | 108,63K |
| 2026-07-01 | KRW 6.810,00 | -%0,44 | KRW 6.830,00 | KRW 7.060,00 | KRW 6.630,00 | 118,81K |
| 2026-06-30 | KRW 6.840,00 | -%2,84 | KRW 7.010,00 | KRW 7.150,00 | KRW 6.740,00 | 121,63K |
| 2026-06-29 | KRW 7.040,00 | +%13,18 | KRW 6.220,00 | KRW 7.090,00 | KRW 6.220,00 | 196,85K |
| 2026-06-26 | KRW 6.220,00 | -%5,90 | KRW 6.600,00 | KRW 6.620,00 | KRW 6.170,00 | 166,18K |
| 2026-06-25 | KRW 6.610,00 | -%2,22 | KRW 6.740,00 | KRW 6.960,00 | KRW 6.550,00 | 141,65K |
| 2026-06-24 | KRW 6.760,00 | -%0,44 | KRW 6.610,00 | KRW 6.870,00 | KRW 6.580,00 | 124,45K |
| 2026-06-23 | KRW 6.790,00 | -%4,23 | KRW 7.040,00 | KRW 7.170,00 | KRW 6.770,00 | 138,51K |
| 2026-06-22 | KRW 7.090,00 | -%0,98 | KRW 7.160,00 | KRW 7.420,00 | KRW 6.990,00 | 124,59K |
| 2026-06-19 | KRW 7.160,00 | -%6,53 | KRW 7.610,00 | KRW 7.650,00 | KRW 7.160,00 | 162,22K |
| 2026-06-18 | KRW 7.660,00 | -%4,25 | KRW 8.010,00 | KRW 8.060,00 | KRW 7.640,00 | 91,43K |
| 2026-06-17 | KRW 8.000,00 | +%1,65 | KRW 7.890,00 | KRW 8.250,00 | KRW 7.790,00 | 148,26K |
| 2026-06-16 | KRW 7.870,00 | -%8,49 | KRW 8.250,00 | KRW 8.300,00 | KRW 7.870,00 | 289,48K |
| 2026-06-15 | KRW 8.600,00 | +%11,98 | KRW 9.250,00 | KRW 9.280,00 | KRW 8.150,00 | 792,27K |
| 2026-06-12 | KRW 7.680,00 | +%0,92 | KRW 7.750,00 | KRW 7.960,00 | KRW 7.660,00 | 68,41K |
| 2026-06-11 | KRW 7.610,00 | +%2,42 | KRW 7.250,00 | KRW 7.620,00 | KRW 7.180,00 | 102,02K |
| 2026-06-10 | KRW 7.430,00 | -%2,49 | KRW 7.500,00 | KRW 7.680,00 | KRW 7.190,00 | 145,15K |
| 2026-06-09 | KRW 7.620,00 | +%4,38 | KRW 7.190,00 | KRW 7.690,00 | KRW 7.190,00 | 182,09K |
| 2026-06-08 | KRW 7.300,00 | -%9,54 | KRW 7.310,00 | KRW 7.650,00 | KRW 7.210,00 | 181,42K |
| 2026-06-05 | KRW 8.070,00 | -%2,54 | KRW 8.300,00 | KRW 8.340,00 | KRW 8.000,00 | 107,18K |
| 2026-06-04 | KRW 8.280,00 | -%1,31 | KRW 8.280,00 | KRW 8.590,00 | KRW 8.250,00 | 106,81K |
| 2026-06-02 | KRW 8.390,00 | -%2,10 | KRW 8.380,00 | KRW 8.800,00 | KRW 8.350,00 | 135,01K |
| 2026-06-01 | KRW 8.570,00 | -%3,92 | KRW 8.880,00 | KRW 8.880,00 | KRW 8.320,00 | 183,81K |
| 2026-05-29 | KRW 8.920,00 | -%3,25 | KRW 9.230,00 | KRW 9.260,00 | KRW 8.900,00 | 147,94K |
| 2026-05-28 | KRW 9.220,00 | -%6,96 | KRW 9.900,00 | KRW 9.900,00 | KRW 9.050,00 | 225,99K |
| 2026-05-27 | KRW 9.910,00 | -%2,56 | KRW 10.240,00 | KRW 10.450,00 | KRW 9.440,00 | 256,03K |
| 2026-05-26 | KRW 10.170,00 | -%0,29 | KRW 10.570,00 | KRW 10.690,00 | KRW 9.970,00 | 227,61K |
| 2026-05-22 | KRW 10.200,00 | +%7,94 | KRW 9.590,00 | KRW 10.450,00 | KRW 9.580,00 | 448,74K |