VITZROCELL Co., Ltd. 082920
KRX · Güney Kore · Üretici İmalatı
KRW 29.100,00+950,00 (+%3,37)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 29.100,00 | +%3,37 | KRW 27.900,00 | KRW 29.100,00 | KRW 27.900,00 | 136,86K |
| 2026-09-30 | KRW 28.150,00 | +%0,18 | KRW 28.750,00 | KRW 29.500,00 | KRW 28.000,00 | 124,10K |
| 2026-09-29 | KRW 28.100,00 | -%2,26 | KRW 28.750,00 | KRW 28.750,00 | KRW 27.550,00 | 184,26K |
| 2026-09-28 | KRW 28.750,00 | +%3,23 | KRW 27.900,00 | KRW 29.150,00 | KRW 27.700,00 | 150,29K |
| 2026-09-23 | KRW 27.850,00 | -%3,97 | KRW 29.400,00 | KRW 29.850,00 | KRW 27.550,00 | 276,27K |
| 2026-09-22 | KRW 29.000,00 | -%1,02 | KRW 29.650,00 | KRW 30.200,00 | KRW 28.850,00 | 208,08K |
| 2026-09-21 | KRW 29.300,00 | -%0,17 | KRW 29.200,00 | KRW 29.900,00 | KRW 28.600,00 | 154,76K |
| 2026-09-18 | KRW 29.350,00 | +%0,51 | KRW 29.550,00 | KRW 30.400,00 | KRW 29.000,00 | 1,13M |
| 2026-09-17 | KRW 29.200,00 | +%4,66 | KRW 28.200,00 | KRW 30.200,00 | KRW 27.700,00 | 359,83K |
| 2026-09-16 | KRW 27.900,00 | +%4,49 | KRW 26.950,00 | KRW 28.150,00 | KRW 26.700,00 | 214,46K |
| 2026-09-15 | KRW 26.700,00 | -%3,61 | KRW 27.600,00 | KRW 27.900,00 | KRW 26.500,00 | 307,65K |
| 2026-09-14 | KRW 27.700,00 | -%0,36 | KRW 27.550,00 | KRW 28.725,00 | KRW 27.400,00 | 210,13K |
| 2026-09-11 | KRW 27.800,00 | -%1,77 | KRW 27.750,00 | KRW 28.100,00 | KRW 27.550,00 | 163,74K |
| 2026-09-10 | KRW 28.300,00 | -%0,18 | KRW 27.800,00 | KRW 28.500,00 | KRW 27.600,00 | 295,06K |
| 2026-09-09 | KRW 28.350,00 | +%1,98 | KRW 27.850,00 | KRW 29.900,00 | KRW 27.850,00 | 523,04K |
| 2026-09-08 | KRW 27.800,00 | -%4,14 | KRW 28.650,00 | KRW 29.150,00 | KRW 27.800,00 | 362,56K |
| 2026-09-07 | KRW 29.000,00 | -%2,68 | KRW 29.450,00 | KRW 30.200,00 | KRW 28.750,00 | 341,21K |
| 2026-09-04 | KRW 29.800,00 | +%5,49 | KRW 28.200,00 | KRW 30.300,00 | KRW 26.900,00 | 760,10K |
| 2026-09-03 | KRW 28.250,00 | +%5,41 | KRW 27.150,00 | KRW 29.200,00 | KRW 26.000,00 | 809,63K |
| 2026-09-02 | KRW 26.800,00 | -%0,74 | KRW 26.100,00 | KRW 27.650,00 | KRW 25.550,00 | 439,86K |
| 2026-09-01 | KRW 27.000,00 | +%4,65 | KRW 26.000,00 | KRW 27.150,00 | KRW 25.650,00 | 423,94K |
| 2026-08-31 | KRW 25.800,00 | -%7,03 | KRW 26.100,00 | KRW 26.700,00 | KRW 24.850,00 | 826,73K |
| 2026-08-28 | KRW 27.750,00 | -%4,97 | KRW 29.650,00 | KRW 30.250,00 | KRW 27.650,00 | 601,07K |
| 2026-08-27 | KRW 29.200,00 | -%9,18 | KRW 31.400,00 | KRW 31.500,00 | KRW 29.150,00 | 719,08K |
| 2026-08-26 | KRW 32.150,00 | +%3,21 | KRW 31.350,00 | KRW 32.500,00 | KRW 30.500,00 | 196,86K |
| 2026-08-25 | KRW 31.150,00 | +%1,80 | KRW 30.400,00 | KRW 31.250,00 | KRW 29.350,00 | 194,66K |
| 2026-08-24 | KRW 30.600,00 | +%0,33 | KRW 30.250,00 | KRW 31.300,00 | KRW 30.000,00 | 270,42K |
| 2026-08-21 | KRW 30.500,00 | -%10,95 | KRW 33.850,00 | KRW 33.850,00 | KRW 30.500,00 | 451,52K |
| 2026-08-20 | KRW 34.250,00 | -%1,44 | KRW 34.800,00 | KRW 35.550,00 | KRW 33.700,00 | 331,55K |
| 2026-08-19 | KRW 34.750,00 | +%13,75 | KRW 29.350,00 | KRW 35.500,00 | KRW 29.200,00 | 685,60K |
| 2026-08-18 | KRW 30.550,00 | -%3,63 | KRW 31.800,00 | KRW 33.750,00 | KRW 30.400,00 | 364,94K |
| 2026-08-14 | KRW 31.700,00 | -%3,94 | KRW 33.150,00 | KRW 33.600,00 | KRW 30.900,00 | 359,83K |
| 2026-08-13 | KRW 33.000,00 | -%3,37 | KRW 34.400,00 | KRW 35.000,00 | KRW 32.800,00 | 268,80K |
| 2026-08-12 | KRW 34.150,00 | -%2,29 | KRW 34.650,00 | KRW 35.550,00 | KRW 33.950,00 | 334,41K |
| 2026-08-11 | KRW 34.950,00 | +%4,33 | KRW 32.800,00 | KRW 36.100,00 | KRW 32.400,00 | 496,80K |
| 2026-08-10 | KRW 33.500,00 | +%8,06 | KRW 32.250,00 | KRW 33.950,00 | KRW 30.250,00 | 635,09K |
| 2026-08-07 | KRW 31.000,00 | -%1,59 | KRW 31.250,00 | KRW 32.100,00 | KRW 29.300,00 | 317,11K |
| 2026-08-06 | KRW 31.500,00 | -%1,72 | KRW 31.600,00 | KRW 32.250,00 | KRW 30.100,00 | 249,70K |
| 2026-08-05 | KRW 32.050,00 | +%3,39 | KRW 31.750,00 | KRW 32.500,00 | KRW 29.700,00 | 404,12K |
| 2026-08-04 | KRW 31.000,00 | +%8,96 | KRW 29.050,00 | KRW 32.700,00 | KRW 29.050,00 | 624,06K |
| 2026-08-03 | KRW 28.450,00 | +%3,45 | KRW 26.800,00 | KRW 30.000,00 | KRW 26.400,00 | 337,01K |
| 2026-07-31 | KRW 27.500,00 | +%12,24 | KRW 25.700,00 | KRW 28.000,00 | KRW 25.700,00 | 386,66K |
| 2026-07-30 | KRW 24.500,00 | -%6,13 | KRW 26.150,00 | KRW 27.550,00 | KRW 24.350,00 | 260,97K |
| 2026-07-29 | KRW 26.100,00 | -%11,82 | KRW 30.350,00 | KRW 30.350,00 | KRW 24.900,00 | 425,97K |
| 2026-07-28 | KRW 29.600,00 | -%3,27 | KRW 29.900,00 | KRW 30.400,00 | KRW 28.650,00 | 276,13K |
| 2026-07-27 | KRW 30.600,00 | -%1,61 | KRW 31.850,00 | KRW 32.200,00 | KRW 30.200,00 | 331,16K |
| 2026-07-24 | KRW 31.100,00 | -%3,42 | KRW 30.900,00 | KRW 31.750,00 | KRW 30.200,00 | 319,62K |
| 2026-07-23 | KRW 32.200,00 | +%10,09 | KRW 29.900,00 | KRW 32.800,00 | KRW 29.000,00 | 462,76K |
| 2026-07-22 | KRW 29.250,00 | +%0,86 | KRW 30.250,00 | KRW 30.800,00 | KRW 29.150,00 | 346,29K |
| 2026-07-21 | KRW 29.000,00 | +%10,06 | KRW 26.300,00 | KRW 29.350,00 | KRW 25.600,00 | 458,99K |
| 2026-07-20 | KRW 26.350,00 | -%8,82 | KRW 28.550,00 | KRW 29.050,00 | KRW 26.200,00 | 221,71K |
| 2026-07-16 | KRW 28.900,00 | -%0,69 | KRW 29.100,00 | KRW 29.450,00 | KRW 27.800,00 | 222,80K |
| 2026-07-15 | KRW 29.100,00 | +%4,86 | KRW 27.900,00 | KRW 29.100,00 | KRW 27.600,00 | 276,25K |
| 2026-07-14 | KRW 27.750,00 | -%4,15 | KRW 28.350,00 | KRW 28.750,00 | KRW 25.700,00 | 463,59K |
| 2026-07-13 | KRW 28.950,00 | -%6,91 | KRW 31.100,00 | KRW 31.500,00 | KRW 28.250,00 | 441,98K |
| 2026-07-10 | KRW 31.100,00 | -%1,11 | KRW 31.750,00 | KRW 32.500,00 | KRW 30.750,00 | 375,35K |
| 2026-07-09 | KRW 31.450,00 | -%0,16 | KRW 31.450,00 | KRW 32.500,00 | KRW 30.550,00 | 406,87K |
| 2026-07-08 | KRW 31.500,00 | -%8,96 | KRW 32.750,00 | KRW 33.950,00 | KRW 30.800,00 | 641,02K |
| 2026-07-07 | KRW 34.600,00 | -%3,89 | KRW 34.900,00 | KRW 35.900,00 | KRW 33.750,00 | 405,85K |
| 2026-07-06 | KRW 36.000,00 | -%2,70 | KRW 38.850,00 | KRW 38.900,00 | KRW 35.000,00 | 337,22K |
| 2026-07-03 | KRW 37.000,00 | +%0,41 | KRW 37.000,00 | KRW 37.550,00 | KRW 34.150,00 | 325,12K |
| 2026-07-02 | KRW 36.850,00 | -%11,63 | KRW 40.300,00 | KRW 41.100,00 | KRW 36.750,00 | 249,65K |
| 2026-07-01 | KRW 41.700,00 | +%2,96 | KRW 40.150,00 | KRW 42.800,00 | KRW 39.150,00 | 215,86K |
| 2026-06-30 | KRW 40.500,00 | +%1,76 | KRW 40.200,00 | KRW 41.550,00 | KRW 39.500,00 | 233,56K |
| 2026-06-29 | KRW 39.800,00 | +%7,71 | KRW 36.600,00 | KRW 40.200,00 | KRW 36.500,00 | 372,23K |
| 2026-06-26 | KRW 36.950,00 | -%5,01 | KRW 37.750,00 | KRW 39.400,00 | KRW 36.550,00 | 422,55K |
| 2026-06-25 | KRW 38.900,00 | -%3,83 | KRW 40.050,00 | KRW 40.950,00 | KRW 38.500,00 | 284,44K |
| 2026-06-24 | KRW 40.450,00 | -%1,22 | KRW 40.600,00 | KRW 41.700,00 | KRW 39.750,00 | 207,21K |
| 2026-06-23 | KRW 40.950,00 | -%4,77 | KRW 43.200,00 | KRW 44.250,00 | KRW 40.650,00 | 304,90K |
| 2026-06-22 | KRW 43.000,00 | -%1,38 | KRW 42.500,00 | KRW 44.500,00 | KRW 42.300,00 | 224,00K |
| 2026-06-19 | KRW 43.600,00 | +%0,11 | KRW 42.450,00 | KRW 44.750,00 | KRW 42.000,00 | 430,63K |
| 2026-06-18 | KRW 43.550,00 | -%0,57 | KRW 43.550,00 | KRW 43.950,00 | KRW 41.750,00 | 489,07K |
| 2026-06-17 | KRW 43.800,00 | -%9,60 | KRW 47.950,00 | KRW 47.950,00 | KRW 43.200,00 | 556,07K |
| 2026-06-16 | KRW 48.450,00 | +%4,76 | KRW 46.250,00 | KRW 51.100,00 | KRW 46.050,00 | 455,01K |
| 2026-06-15 | KRW 46.250,00 | -%1,39 | KRW 48.400,00 | KRW 48.500,00 | KRW 44.600,00 | 338,80K |
| 2026-06-12 | KRW 46.900,00 | +%2,40 | KRW 48.900,00 | KRW 50.800,00 | KRW 46.700,00 | 940,76K |
| 2026-06-11 | KRW 45.800,00 | +%1,44 | KRW 45.100,00 | KRW 47.500,00 | KRW 41.850,00 | 2,19M |
| 2026-06-10 | KRW 45.150,00 | -%5,35 | KRW 47.750,00 | KRW 48.050,00 | KRW 42.150,00 | 49 |
| 2026-06-09 | KRW 47.700,00 | +%0,85 | KRW 47.700,00 | KRW 50.400,00 | KRW 47.250,00 | 489,29K |
| 2026-06-08 | KRW 47.300,00 | -%2,77 | KRW 47.500,00 | KRW 48.400,00 | KRW 45.000,00 | 430,96K |
| 2026-06-05 | KRW 48.650,00 | -%3,47 | KRW 49.500,00 | KRW 51.400,00 | KRW 47.950,00 | 364,10K |
| 2026-06-04 | KRW 50.400,00 | -%4,00 | KRW 52.500,00 | KRW 54.200,00 | KRW 49.950,00 | 383,01K |
| 2026-06-02 | KRW 52.500,00 | +%0,96 | KRW 52.200,00 | KRW 55.200,00 | KRW 50.000,00 | 439,23K |
| 2026-06-01 | KRW 52.000,00 | -%1,14 | KRW 51.000,00 | KRW 53.100,00 | KRW 50.200,00 | 481,35K |
| 2026-05-29 | KRW 52.600,00 | -%0,38 | KRW 53.900,00 | KRW 55.800,00 | KRW 51.900,00 | 385,96K |
| 2026-05-28 | KRW 52.800,00 | -%4,52 | KRW 55.300,00 | KRW 56.200,00 | KRW 51.000,00 | 625,55K |
| 2026-05-27 | KRW 55.300,00 | -%4,66 | KRW 57.000,00 | KRW 58.700,00 | KRW 54.900,00 | 433,44K |
| 2026-05-26 | KRW 58.000,00 | +%8,01 | KRW 56.800,00 | KRW 62.100,00 | KRW 56.500,00 | 768,21K |
| 2026-05-22 | KRW 53.700,00 | +%3,27 | KRW 51.800,00 | KRW 54.800,00 | KRW 50.800,00 | 581,32K |
| 2026-05-21 | KRW 52.000,00 | -%3,53 | KRW 54.200,00 | KRW 55.200,00 | KRW 49.950,00 | 686,74K |