DAE HWA PHARM Co., Ltd. 067080
KRX · Güney Kore · Sağlık Teknolojisi
KRW 11.610,00+10,00 (+%0,09)
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 11.610,00 | +%0,09 | KRW 11.550,00 | KRW 11.690,00 | KRW 11.500,00 | 31,44K |
| 2026-10-01 | KRW 11.600,00 | +%1,13 | KRW 11.390,00 | KRW 11.620,00 | KRW 11.340,00 | 38,75K |
| 2026-09-30 | KRW 11.470,00 | -%0,78 | KRW 11.560,00 | KRW 11.630,00 | KRW 11.410,00 | 22,98K |
| 2026-09-29 | KRW 11.560,00 | -%0,26 | KRW 11.550,00 | KRW 11.560,00 | KRW 11.290,00 | 30,25K |
| 2026-09-28 | KRW 11.590,00 | +%1,22 | KRW 11.510,00 | KRW 11.680,00 | KRW 11.300,00 | 42,32K |
| 2026-09-23 | KRW 11.450,00 | +%3,90 | KRW 11.120,00 | KRW 11.550,00 | KRW 11.120,00 | 90,72K |
| 2026-09-22 | KRW 11.020,00 | +%1,38 | KRW 10.950,00 | KRW 11.180,00 | KRW 10.950,00 | 34,55K |
| 2026-09-21 | KRW 10.870,00 | -%2,51 | KRW 11.060,00 | KRW 11.110,00 | KRW 10.850,00 | 38,87K |
| 2026-09-18 | KRW 11.150,00 | -%2,62 | KRW 11.390,00 | KRW 11.390,00 | KRW 11.090,00 | 69,25K |
| 2026-09-17 | KRW 11.450,00 | +%1,60 | KRW 11.450,00 | KRW 11.600,00 | KRW 11.340,00 | 79,67K |
| 2026-09-16 | KRW 11.270,00 | -%0,18 | KRW 11.150,00 | KRW 11.580,00 | KRW 11.110,00 | 86,71K |
| 2026-09-15 | KRW 11.290,00 | +%6,51 | KRW 10.800,00 | KRW 11.440,00 | KRW 10.800,00 | 176,88K |
| 2026-09-14 | KRW 10.600,00 | -%1,49 | KRW 10.720,00 | KRW 10.790,00 | KRW 10.560,00 | 29,91K |
| 2026-09-11 | KRW 10.760,00 | -%1,37 | KRW 10.800,00 | KRW 10.910,00 | KRW 10.710,00 | 22,63K |
| 2026-09-10 | KRW 10.910,00 | -%0,37 | KRW 10.900,00 | KRW 10.920,00 | KRW 10.690,00 | 21,30K |
| 2026-09-09 | KRW 10.950,00 | -%0,27 | KRW 11.000,00 | KRW 11.000,00 | KRW 10.870,00 | 27,66K |
| 2026-09-08 | KRW 10.980,00 | -%0,27 | KRW 10.950,00 | KRW 11.230,00 | KRW 10.830,00 | 76,87K |
| 2026-09-07 | KRW 11.010,00 | +%0,46 | KRW 11.050,00 | KRW 11.130,00 | KRW 10.870,00 | 41,21K |
| 2026-09-04 | KRW 10.960,00 | +%3,40 | KRW 10.580,00 | KRW 11.460,00 | KRW 10.500,00 | 151,16K |
| 2026-09-03 | KRW 10.600,00 | -%2,48 | KRW 10.850,00 | KRW 10.850,00 | KRW 10.440,00 | 58,62K |
| 2026-09-02 | KRW 10.870,00 | -%3,46 | KRW 12.000,00 | KRW 12.200,00 | KRW 10.860,00 | 291,90K |
| 2026-09-01 | KRW 11.260,00 | +%4,84 | KRW 10.740,00 | KRW 11.330,00 | KRW 10.600,00 | 160,59K |
| 2026-08-31 | KRW 10.740,00 | -%0,83 | KRW 10.830,00 | KRW 10.830,00 | KRW 10.520,00 | 34,49K |
| 2026-08-28 | KRW 10.830,00 | +%2,46 | KRW 10.580,00 | KRW 10.920,00 | KRW 10.560,00 | 58,43K |
| 2026-08-27 | KRW 10.570,00 | -%0,75 | KRW 10.590,00 | KRW 10.660,00 | KRW 10.520,00 | 36,44K |
| 2026-08-26 | KRW 10.650,00 | +%0,76 | KRW 10.570,00 | KRW 10.710,00 | KRW 10.480,00 | 44,67K |
| 2026-08-25 | KRW 10.570,00 | -%1,21 | KRW 10.550,00 | KRW 10.590,00 | KRW 10.250,00 | 56,52K |
| 2026-08-24 | KRW 10.700,00 | +%5,11 | KRW 10.530,00 | KRW 10.790,00 | KRW 10.390,00 | 107,61K |
| 2026-08-21 | KRW 10.180,00 | -%4,14 | KRW 10.450,00 | KRW 10.550,00 | KRW 10.030,00 | 69,50K |
| 2026-08-20 | KRW 10.620,00 | +%1,72 | KRW 10.940,00 | KRW 11.130,00 | KRW 10.550,00 | 119,56K |
| 2026-08-19 | KRW 10.440,00 | +%2,45 | KRW 10.750,00 | KRW 10.930,00 | KRW 10.330,00 | 275,49K |
| 2026-08-18 | KRW 10.190,00 | -%4,77 | KRW 10.870,00 | KRW 10.870,00 | KRW 10.120,00 | 48,43K |
| 2026-08-14 | KRW 10.700,00 | -%2,01 | KRW 10.900,00 | KRW 11.040,00 | KRW 10.580,00 | 48,97K |
| 2026-08-13 | KRW 10.920,00 | -%0,82 | KRW 10.860,00 | KRW 11.300,00 | KRW 10.800,00 | 48,32K |
| 2026-08-12 | KRW 11.010,00 | +%0,09 | KRW 11.050,00 | KRW 11.090,00 | KRW 10.640,00 | 76,49K |
| 2026-08-11 | KRW 11.000,00 | -%3,51 | KRW 11.190,00 | KRW 11.190,00 | KRW 10.840,00 | 137,28K |
| 2026-08-10 | KRW 11.400,00 | +%20,63 | KRW 11.680,00 | KRW 11.680,00 | KRW 10.750,00 | 587,03K |
| 2026-08-07 | KRW 9.450,00 | -%0,53 | KRW 9.600,00 | KRW 9.600,00 | KRW 9.260,00 | 17,65K |
| 2026-08-06 | KRW 9.500,00 | +%1,82 | KRW 9.300,00 | KRW 9.630,00 | KRW 9.280,00 | 44,05K |
| 2026-08-05 | KRW 9.330,00 | +%0,65 | KRW 9.370,00 | KRW 9.460,00 | KRW 9.300,00 | 35,19K |
| 2026-08-04 | KRW 9.270,00 | +%4,75 | KRW 8.800,00 | KRW 9.300,00 | KRW 8.800,00 | 45,45K |
| 2026-08-03 | KRW 8.850,00 | -%0,34 | KRW 8.770,00 | KRW 9.140,00 | KRW 8.730,00 | 41,98K |
| 2026-07-31 | KRW 8.880,00 | +%11,14 | KRW 8.150,00 | KRW 8.890,00 | KRW 8.150,00 | 69,85K |
| 2026-07-30 | KRW 7.990,00 | +%1,52 | KRW 7.460,00 | KRW 8.330,00 | KRW 7.460,00 | 59,22K |
| 2026-07-29 | KRW 7.870,00 | -%7,74 | KRW 8.530,00 | KRW 8.750,00 | KRW 7.690,00 | 95,85K |
| 2026-07-28 | KRW 8.530,00 | -%5,95 | KRW 8.890,00 | KRW 8.900,00 | KRW 8.470,00 | 57,24K |
| 2026-07-27 | KRW 9.070,00 | -%0,44 | KRW 9.100,00 | KRW 9.220,00 | KRW 8.940,00 | 32,52K |
| 2026-07-24 | KRW 9.110,00 | -%2,46 | KRW 9.140,00 | KRW 9.330,00 | KRW 8.900,00 | 72,36K |
| 2026-07-23 | KRW 9.340,00 | +%4,01 | KRW 8.930,00 | KRW 9.350,00 | KRW 8.930,00 | 60,85K |
| 2026-07-22 | KRW 8.980,00 | -%2,29 | KRW 9.080,00 | KRW 9.330,00 | KRW 8.980,00 | 87,04K |
| 2026-07-21 | KRW 9.190,00 | -%1,18 | KRW 9.150,00 | KRW 9.490,00 | KRW 8.830,00 | 139,30K |
| 2026-07-20 | KRW 9.300,00 | -%6,91 | KRW 10.090,00 | KRW 10.090,00 | KRW 9.090,00 | 129,45K |
| 2026-07-16 | KRW 9.990,00 | -%1,48 | KRW 10.320,00 | KRW 11.440,00 | KRW 9.780,00 | 940,73K |
| 2026-07-15 | KRW 10.140,00 | -%0,10 | KRW 10.400,00 | KRW 10.490,00 | KRW 9.800,00 | 328,50K |
| 2026-07-14 | KRW 10.150,00 | +%11,91 | KRW 9.010,00 | KRW 10.540,00 | KRW 8.650,00 | 402,41K |
| 2026-07-13 | KRW 9.070,00 | +%1,57 | KRW 10.100,00 | KRW 10.150,00 | KRW 9.070,00 | 176,81K |
| 2026-07-10 | KRW 8.930,00 | +%4,44 | KRW 8.560,00 | KRW 9.100,00 | KRW 8.560,00 | 43,46K |
| 2026-07-09 | KRW 8.550,00 | -%2,06 | KRW 8.600,00 | KRW 8.910,00 | KRW 8.540,00 | 42,48K |
| 2026-07-08 | KRW 8.730,00 | -%3,54 | KRW 8.810,00 | KRW 9.090,00 | KRW 8.600,00 | 34,76K |
| 2026-07-07 | KRW 9.050,00 | -%1,95 | KRW 9.030,00 | KRW 9.350,00 | KRW 8.850,00 | 43,65K |
| 2026-07-06 | KRW 9.230,00 | -%0,22 | KRW 9.120,00 | KRW 9.370,00 | KRW 8.950,00 | 36,36K |
| 2026-07-03 | KRW 9.250,00 | -%1,28 | KRW 9.280,00 | KRW 9.370,00 | KRW 8.420,00 | 74,55K |
| 2026-07-02 | KRW 9.370,00 | -%8,76 | KRW 9.780,00 | KRW 9.780,00 | KRW 9.210,00 | 82,71K |
| 2026-07-01 | KRW 10.270,00 | +%8,11 | KRW 11.250,00 | KRW 11.250,00 | KRW 9.880,00 | 481,88K |
| 2026-06-30 | KRW 9.500,00 | -%3,36 | KRW 9.780,00 | KRW 9.890,00 | KRW 9.450,00 | 35,05K |
| 2026-06-29 | KRW 9.830,00 | +%12,09 | KRW 8.500,00 | KRW 9.840,00 | KRW 8.390,00 | 69,75K |
| 2026-06-26 | KRW 8.770,00 | -%7,29 | KRW 9.410,00 | KRW 9.450,00 | KRW 8.690,00 | 72,01K |
| 2026-06-25 | KRW 9.460,00 | -%3,86 | KRW 9.750,00 | KRW 10.000,00 | KRW 9.460,00 | 40,79K |
| 2026-06-24 | KRW 9.840,00 | +%1,13 | KRW 9.440,00 | KRW 9.990,00 | KRW 9.440,00 | 50,05K |
| 2026-06-23 | KRW 9.730,00 | -%4,79 | KRW 9.990,00 | KRW 10.190,00 | KRW 9.450,00 | 60,76K |
| 2026-06-22 | KRW 10.220,00 | %0,00 | KRW 10.000,00 | KRW 10.290,00 | KRW 9.990,00 | 31,61K |
| 2026-06-19 | KRW 10.220,00 | -%2,20 | KRW 10.310,00 | KRW 10.650,00 | KRW 10.030,00 | 66,10K |
| 2026-06-18 | KRW 10.450,00 | -%5,69 | KRW 11.080,00 | KRW 11.180,00 | KRW 10.270,00 | 81,47K |
| 2026-06-17 | KRW 11.080,00 | +%6,03 | KRW 10.550,00 | KRW 11.160,00 | KRW 10.200,00 | 86,05K |
| 2026-06-16 | KRW 10.450,00 | -%2,34 | KRW 10.820,00 | KRW 10.850,00 | KRW 10.140,00 | 211,71K |
| 2026-06-15 | KRW 10.700,00 | +%2,79 | KRW 10.620,00 | KRW 11.180,00 | KRW 10.460,00 | 205,33K |
| 2026-06-12 | KRW 10.410,00 | -%2,89 | KRW 11.050,00 | KRW 11.340,00 | KRW 10.400,00 | 235,73K |
| 2026-06-11 | KRW 10.720,00 | -%0,92 | KRW 10.740,00 | KRW 10.740,00 | KRW 10.360,00 | 25,30K |
| 2026-06-10 | KRW 10.820,00 | +%0,19 | KRW 10.700,00 | KRW 11.070,00 | KRW 10.460,00 | 25,83K |
| 2026-06-09 | KRW 10.800,00 | +%2,37 | KRW 10.510,00 | KRW 11.000,00 | KRW 10.300,00 | 48,89K |
| 2026-06-08 | KRW 10.550,00 | -%9,60 | KRW 10.370,00 | KRW 11.100,00 | KRW 10.300,00 | 45,80K |
| 2026-06-05 | KRW 11.670,00 | -%1,10 | KRW 11.910,00 | KRW 12.150,00 | KRW 11.670,00 | 48,94K |
| 2026-06-04 | KRW 11.800,00 | +%0,85 | KRW 11.510,00 | KRW 12.270,00 | KRW 11.510,00 | 36,86K |
| 2026-06-02 | KRW 11.700,00 | -%3,94 | KRW 11.810,00 | KRW 12.020,00 | KRW 11.600,00 | 69,84K |
| 2026-06-01 | KRW 12.180,00 | -%2,72 | KRW 12.490,00 | KRW 12.540,00 | KRW 12.000,00 | 84,58K |
| 2026-05-29 | KRW 12.520,00 | -%0,87 | KRW 12.780,00 | KRW 13.000,00 | KRW 12.250,00 | 46,41K |
| 2026-05-28 | KRW 12.630,00 | -%3,73 | KRW 12.990,00 | KRW 13.130,00 | KRW 12.260,00 | 111,14K |
| 2026-05-27 | KRW 13.120,00 | -%2,67 | KRW 13.740,00 | KRW 13.740,00 | KRW 13.090,00 | 70,31K |
| 2026-05-26 | KRW 13.480,00 | -%3,71 | KRW 14.150,00 | KRW 14.230,00 | KRW 13.460,00 | 62,57K |
| 2026-05-22 | KRW 14.000,00 | +%6,06 | KRW 13.250,00 | KRW 14.230,00 | KRW 13.250,00 | 103,51K |