CHA Biotech Co., Ltd. 085660
KRX · Güney Kore · Elektronik Teknoloji
KRW 8.670,00+480,00 (+%5,86)
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 8.670,00 | +%5,86 | KRW 8.140,00 | KRW 8.700,00 | KRW 8.100,00 | 258,62K |
| 2026-09-30 | KRW 8.190,00 | +%0,12 | KRW 8.260,00 | KRW 8.300,00 | KRW 8.120,00 | 130,88K |
| 2026-09-29 | KRW 8.180,00 | -%0,24 | KRW 8.320,00 | KRW 8.340,00 | KRW 8.030,00 | 230,72K |
| 2026-09-28 | KRW 8.200,00 | +%3,02 | KRW 8.130,00 | KRW 8.320,00 | KRW 8.030,00 | 213,49K |
| 2026-09-23 | KRW 7.960,00 | +%1,92 | KRW 7.830,00 | KRW 7.960,00 | KRW 7.820,00 | 123,92K |
| 2026-09-22 | KRW 7.810,00 | -%2,86 | KRW 8.090,00 | KRW 8.140,00 | KRW 7.770,00 | 203,09K |
| 2026-09-21 | KRW 8.040,00 | +%0,50 | KRW 7.990,00 | KRW 8.070,00 | KRW 7.830,00 | 121,29K |
| 2026-09-18 | KRW 8.000,00 | +%2,83 | KRW 7.840,00 | KRW 8.000,00 | KRW 7.690,00 | 371,65K |
| 2026-09-17 | KRW 7.780,00 | -%0,64 | KRW 7.890,00 | KRW 7.890,00 | KRW 7.740,00 | 144,62K |
| 2026-09-16 | KRW 7.830,00 | -%1,51 | KRW 7.950,00 | KRW 7.960,00 | KRW 7.770,00 | 130,92K |
| 2026-09-15 | KRW 7.950,00 | +%0,13 | KRW 7.940,00 | KRW 8.030,00 | KRW 7.880,00 | 177,00K |
| 2026-09-14 | KRW 7.940,00 | -%1,24 | KRW 7.900,00 | KRW 7.980,00 | KRW 7.750,00 | 214,23K |
| 2026-09-11 | KRW 8.040,00 | -%1,35 | KRW 7.950,00 | KRW 8.060,00 | KRW 7.920,00 | 203,54K |
| 2026-09-10 | KRW 8.150,00 | +%0,37 | KRW 8.070,00 | KRW 8.150,00 | KRW 7.900,00 | 252,72K |
| 2026-09-09 | KRW 8.120,00 | -%0,12 | KRW 8.090,00 | KRW 8.250,00 | KRW 8.070,00 | 145,21K |
| 2026-09-08 | KRW 8.130,00 | +%0,49 | KRW 8.140,00 | KRW 8.360,00 | KRW 8.120,00 | 189,66K |
| 2026-09-07 | KRW 8.090,00 | %0,00 | KRW 8.150,00 | KRW 8.150,00 | KRW 8.010,00 | 123,34K |
| 2026-09-04 | KRW 8.090,00 | +%2,15 | KRW 8.040,00 | KRW 8.150,00 | KRW 7.960,00 | 148,35K |
| 2026-09-03 | KRW 7.920,00 | -%1,00 | KRW 8.110,00 | KRW 8.180,00 | KRW 7.870,00 | 202,40K |
| 2026-09-02 | KRW 8.000,00 | -%4,31 | KRW 8.260,00 | KRW 8.330,00 | KRW 8.000,00 | 244,55K |
| 2026-09-01 | KRW 8.360,00 | +%3,59 | KRW 8.190,00 | KRW 8.570,00 | KRW 8.190,00 | 360,87K |
| 2026-08-31 | KRW 8.070,00 | -%1,10 | KRW 8.010,00 | KRW 8.170,00 | KRW 7.810,00 | 1,92M |
| 2026-08-28 | KRW 8.160,00 | +%0,74 | KRW 8.060,00 | KRW 8.240,00 | KRW 7.970,00 | 170,11K |
| 2026-08-27 | KRW 8.100,00 | -%1,94 | KRW 8.190,00 | KRW 8.320,00 | KRW 8.040,00 | 237,89K |
| 2026-08-26 | KRW 8.260,00 | -%1,31 | KRW 8.390,00 | KRW 8.480,00 | KRW 8.160,00 | 270,18K |
| 2026-08-25 | KRW 8.370,00 | +%3,21 | KRW 8.110,00 | KRW 8.370,00 | KRW 7.650,00 | 363,22K |
| 2026-08-24 | KRW 8.110,00 | -%1,34 | KRW 8.290,00 | KRW 8.400,00 | KRW 8.060,00 | 271,93K |
| 2026-08-21 | KRW 8.220,00 | -%4,97 | KRW 8.470,00 | KRW 8.670,00 | KRW 8.120,00 | 297,14K |
| 2026-08-20 | KRW 8.650,00 | +%1,76 | KRW 8.950,00 | KRW 9.140,00 | KRW 8.500,00 | 373,83K |
| 2026-08-19 | KRW 8.500,00 | -%4,17 | KRW 8.750,00 | KRW 8.760,00 | KRW 8.360,00 | 347,52K |
| 2026-08-18 | KRW 8.870,00 | -%6,93 | KRW 9.460,00 | KRW 9.490,00 | KRW 8.800,00 | 411,53K |
| 2026-08-14 | KRW 9.530,00 | +%0,42 | KRW 9.470,00 | KRW 9.810,00 | KRW 9.300,00 | 221,87K |
| 2026-08-13 | KRW 9.490,00 | -%1,86 | KRW 9.560,00 | KRW 9.710,00 | KRW 9.350,00 | 200,72K |
| 2026-08-12 | KRW 9.670,00 | -%0,51 | KRW 9.640,00 | KRW 9.730,00 | KRW 9.410,00 | 170,19K |
| 2026-08-11 | KRW 9.720,00 | -%1,32 | KRW 9.760,00 | KRW 10.030,00 | KRW 9.560,00 | 269,80K |
| 2026-08-10 | KRW 9.850,00 | +%5,91 | KRW 9.300,00 | KRW 9.990,00 | KRW 9.300,00 | 286,25K |
| 2026-08-07 | KRW 9.300,00 | +%0,22 | KRW 9.200,00 | KRW 9.450,00 | KRW 9.000,00 | 240,44K |
| 2026-08-06 | KRW 9.280,00 | +%1,87 | KRW 9.110,00 | KRW 9.390,00 | KRW 8.960,00 | 260,05K |
| 2026-08-05 | KRW 9.110,00 | -%4,11 | KRW 9.600,00 | KRW 9.750,00 | KRW 9.080,00 | 446,44K |
| 2026-08-04 | KRW 9.500,00 | +%6,38 | KRW 8.850,00 | KRW 9.630,00 | KRW 8.850,00 | 390,40K |
| 2026-08-03 | KRW 8.930,00 | +%5,68 | KRW 8.370,00 | KRW 9.320,00 | KRW 8.300,00 | 385,36K |
| 2026-07-31 | KRW 8.450,00 | +%5,23 | KRW 8.240,00 | KRW 8.630,00 | KRW 8.160,00 | 295,35K |
| 2026-07-30 | KRW 8.030,00 | -%0,86 | KRW 8.200,00 | KRW 8.420,00 | KRW 7.950,00 | 301,05K |
| 2026-07-29 | KRW 8.100,00 | -%4,26 | KRW 8.630,00 | KRW 8.760,00 | KRW 7.600,00 | 593,21K |
| 2026-07-28 | KRW 8.460,00 | -%5,58 | KRW 8.880,00 | KRW 8.960,00 | KRW 8.220,00 | 303,58K |
| 2026-07-27 | KRW 8.960,00 | +%0,90 | KRW 9.130,00 | KRW 9.330,00 | KRW 8.780,00 | 292,11K |
| 2026-07-24 | KRW 8.880,00 | -%0,89 | KRW 8.800,00 | KRW 9.180,00 | KRW 8.790,00 | 248,80K |
| 2026-07-23 | KRW 8.960,00 | +%4,80 | KRW 8.720,00 | KRW 9.020,00 | KRW 8.570,00 | 289,19K |
| 2026-07-22 | KRW 8.550,00 | -%1,61 | KRW 8.920,00 | KRW 9.160,00 | KRW 8.500,00 | 197,64K |
| 2026-07-21 | KRW 8.690,00 | -%0,34 | KRW 8.730,00 | KRW 8.780,00 | KRW 8.420,00 | 243,48K |
| 2026-07-20 | KRW 8.720,00 | -%4,39 | KRW 8.850,00 | KRW 9.020,00 | KRW 8.660,00 | 226,12K |
| 2026-07-16 | KRW 9.120,00 | -%4,30 | KRW 9.490,00 | KRW 9.570,00 | KRW 9.030,00 | 237,25K |
| 2026-07-15 | KRW 9.530,00 | +%3,81 | KRW 9.230,00 | KRW 9.670,00 | KRW 9.220,00 | 225,79K |
| 2026-07-14 | KRW 9.180,00 | -%5,36 | KRW 9.800,00 | KRW 9.800,00 | KRW 9.020,00 | 435,57K |
| 2026-07-13 | KRW 9.700,00 | -%4,90 | KRW 10.250,00 | KRW 10.510,00 | KRW 9.630,00 | 346,55K |
| 2026-07-10 | KRW 10.200,00 | +%3,66 | KRW 9.930,00 | KRW 10.430,00 | KRW 9.840,00 | 297,12K |
| 2026-07-09 | KRW 9.840,00 | -%0,40 | KRW 9.980,00 | KRW 10.280,00 | KRW 9.760,00 | 262,35K |
| 2026-07-08 | KRW 9.880,00 | -%4,82 | KRW 10.310,00 | KRW 10.310,00 | KRW 9.750,00 | 340,39K |
| 2026-07-07 | KRW 10.380,00 | -%0,95 | KRW 10.490,00 | KRW 10.710,00 | KRW 10.050,00 | 302,13K |
| 2026-07-06 | KRW 10.480,00 | +%0,19 | KRW 10.550,00 | KRW 10.650,00 | KRW 10.250,00 | 210,98K |
| 2026-07-03 | KRW 10.460,00 | -%1,78 | KRW 10.740,00 | KRW 10.770,00 | KRW 10.140,00 | 269,01K |
| 2026-07-02 | KRW 10.650,00 | -%1,48 | KRW 10.760,00 | KRW 10.870,00 | KRW 10.380,00 | 244,29K |
| 2026-07-01 | KRW 10.810,00 | -%0,46 | KRW 10.900,00 | KRW 11.490,00 | KRW 10.750,00 | 238,23K |
| 2026-06-30 | KRW 10.860,00 | -%6,46 | KRW 11.450,00 | KRW 11.560,00 | KRW 10.730,00 | 261,60K |
| 2026-06-29 | KRW 11.610,00 | +%10,78 | KRW 10.300,00 | KRW 11.680,00 | KRW 10.300,00 | 422,14K |
| 2026-06-26 | KRW 10.480,00 | -%4,12 | KRW 10.830,00 | KRW 10.890,00 | KRW 10.220,00 | 414,10K |
| 2026-06-25 | KRW 10.930,00 | -%3,95 | KRW 11.380,00 | KRW 11.740,00 | KRW 10.930,00 | 323,32K |
| 2026-06-24 | KRW 11.380,00 | -%0,78 | KRW 11.480,00 | KRW 11.720,00 | KRW 11.130,00 | 340,04K |
| 2026-06-23 | KRW 11.470,00 | -%0,95 | KRW 11.520,00 | KRW 11.960,00 | KRW 11.290,00 | 370,18K |
| 2026-06-22 | KRW 11.580,00 | -%2,93 | KRW 11.590,00 | KRW 12.000,00 | KRW 11.320,00 | 289,78K |
| 2026-06-19 | KRW 11.930,00 | -%1,24 | KRW 12.100,00 | KRW 12.410,00 | KRW 11.640,00 | 732,23K |
| 2026-06-18 | KRW 12.080,00 | -%3,97 | KRW 12.670,00 | KRW 12.750,00 | KRW 12.080,00 | 196,82K |
| 2026-06-17 | KRW 12.580,00 | +%1,78 | KRW 12.480,00 | KRW 12.860,00 | KRW 12.130,00 | 237,16K |
| 2026-06-16 | KRW 12.360,00 | +%1,39 | KRW 12.270,00 | KRW 12.530,00 | KRW 12.030,00 | 302,59K |
| 2026-06-15 | KRW 12.190,00 | +%2,61 | KRW 12.210,00 | KRW 12.550,00 | KRW 12.000,00 | 276,09K |
| 2026-06-12 | KRW 11.880,00 | +%1,19 | KRW 12.150,00 | KRW 12.260,00 | KRW 11.730,00 | 367,67K |
| 2026-06-11 | KRW 11.740,00 | +%3,89 | KRW 11.100,00 | KRW 11.740,00 | KRW 10.830,00 | 677,72K |
| 2026-06-10 | KRW 11.300,00 | -%2,67 | KRW 11.330,00 | KRW 11.750,00 | KRW 11.030,00 | 1 |
| 2026-06-09 | KRW 11.610,00 | +%3,38 | KRW 11.330,00 | KRW 12.000,00 | KRW 11.160,00 | 428,71K |
| 2026-06-08 | KRW 11.230,00 | -%8,77 | KRW 11.350,00 | KRW 12.000,00 | KRW 11.150,00 | 452,42K |
| 2026-06-05 | KRW 12.310,00 | -%4,05 | KRW 12.900,00 | KRW 12.910,00 | KRW 12.300,00 | 304,13K |
| 2026-06-04 | KRW 12.830,00 | -%0,08 | KRW 13.000,00 | KRW 13.240,00 | KRW 12.500,00 | 242,34K |
| 2026-06-02 | KRW 12.840,00 | -%3,60 | KRW 13.080,00 | KRW 13.340,00 | KRW 12.650,00 | 432,80K |
| 2026-06-01 | KRW 13.320,00 | -%1,11 | KRW 13.710,00 | KRW 13.790,00 | KRW 13.120,00 | 381,13K |
| 2026-05-29 | KRW 13.470,00 | -%0,74 | KRW 13.650,00 | KRW 13.670,00 | KRW 13.010,00 | 379,83K |
| 2026-05-28 | KRW 13.570,00 | -%2,37 | KRW 14.080,00 | KRW 14.080,00 | KRW 13.160,00 | 357,15K |
| 2026-05-27 | KRW 13.900,00 | -%2,59 | KRW 14.050,00 | KRW 14.450,00 | KRW 13.760,00 | 407,41K |
| 2026-05-26 | KRW 14.270,00 | +%0,63 | KRW 14.910,00 | KRW 15.290,00 | KRW 14.170,00 | 511,50K |
| 2026-05-22 | KRW 14.180,00 | +%5,43 | KRW 13.630,00 | KRW 14.490,00 | KRW 13.590,00 | 428,00K |
| 2026-05-21 | KRW 13.450,00 | -%0,37 | KRW 13.670,00 | KRW 14.040,00 | KRW 13.350,00 | 369,68K |