Seegene, Inc. 096530
KRX · Güney Kore · Sağlık Teknolojisi
KRW 37.300,00+1.850,00 (+%5,22)
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 37.300,00 | +%5,22 | KRW 34.800,00 | KRW 37.300,00 | KRW 34.750,00 | 517,79K |
| 2026-09-30 | KRW 35.450,00 | +%5,19 | KRW 33.900,00 | KRW 35.450,00 | KRW 33.550,00 | 517,92K |
| 2026-09-29 | KRW 33.700,00 | -%1,75 | KRW 34.150,00 | KRW 34.200,00 | KRW 33.100,00 | 162,29K |
| 2026-09-28 | KRW 34.300,00 | +%0,88 | KRW 33.850,00 | KRW 34.750,00 | KRW 33.700,00 | 290,10K |
| 2026-09-23 | KRW 34.000,00 | -%0,58 | KRW 34.250,00 | KRW 34.550,00 | KRW 33.800,00 | 164,33K |
| 2026-09-22 | KRW 34.200,00 | +%0,29 | KRW 34.000,00 | KRW 34.425,00 | KRW 33.700,00 | 210,57K |
| 2026-09-21 | KRW 34.100,00 | +%0,89 | KRW 33.850,00 | KRW 34.800,00 | KRW 33.700,00 | 239,27K |
| 2026-09-18 | KRW 33.800,00 | +%0,30 | KRW 33.850,00 | KRW 34.150,00 | KRW 32.900,00 | 261,71K |
| 2026-09-17 | KRW 33.700,00 | +%3,85 | KRW 32.300,00 | KRW 33.800,00 | KRW 32.100,00 | 309,92K |
| 2026-09-16 | KRW 32.450,00 | +%0,62 | KRW 32.100,00 | KRW 32.550,00 | KRW 31.850,00 | 128,45K |
| 2026-09-15 | KRW 32.250,00 | +%0,94 | KRW 31.900,00 | KRW 32.650,00 | KRW 31.600,00 | 223,45K |
| 2026-09-14 | KRW 31.950,00 | +%1,27 | KRW 31.750,00 | KRW 32.350,00 | KRW 31.300,00 | 348,76K |
| 2026-09-11 | KRW 31.550,00 | +%0,16 | KRW 31.250,00 | KRW 31.950,00 | KRW 31.000,00 | 243,37K |
| 2026-09-10 | KRW 31.500,00 | +%3,79 | KRW 30.100,00 | KRW 31.500,00 | KRW 29.900,00 | 421,38K |
| 2026-09-09 | KRW 30.350,00 | -%3,50 | KRW 31.350,00 | KRW 31.350,00 | KRW 30.050,00 | 500,25K |
| 2026-09-08 | KRW 31.450,00 | +%0,16 | KRW 31.450,00 | KRW 31.700,00 | KRW 31.200,00 | 178,07K |
| 2026-09-07 | KRW 31.400,00 | -%1,57 | KRW 31.950,00 | KRW 31.950,00 | KRW 31.200,00 | 144,75K |
| 2026-09-04 | KRW 31.900,00 | +%1,11 | KRW 31.900,00 | KRW 32.300,00 | KRW 31.350,00 | 131,99K |
| 2026-09-03 | KRW 31.550,00 | -%1,71 | KRW 32.150,00 | KRW 32.550,00 | KRW 30.950,00 | 278,43K |
| 2026-09-02 | KRW 32.100,00 | -%2,73 | KRW 32.900,00 | KRW 33.350,00 | KRW 31.950,00 | 303,63K |
| 2026-09-01 | KRW 33.000,00 | -%1,79 | KRW 33.450,00 | KRW 33.900,00 | KRW 32.650,00 | 324,55K |
| 2026-08-31 | KRW 33.600,00 | -%5,75 | KRW 35.150,00 | KRW 35.600,00 | KRW 32.350,00 | 697,05K |
| 2026-08-28 | KRW 35.650,00 | +%11,76 | KRW 32.300,00 | KRW 35.750,00 | KRW 32.050,00 | 1,10M |
| 2026-08-27 | KRW 31.900,00 | -%0,93 | KRW 31.850,00 | KRW 32.350,00 | KRW 31.550,00 | 193,11K |
| 2026-08-26 | KRW 32.200,00 | +%2,38 | KRW 31.500,00 | KRW 32.500,00 | KRW 31.100,00 | 337,81K |
| 2026-08-25 | KRW 31.450,00 | -%2,18 | KRW 31.750,00 | KRW 31.950,00 | KRW 30.700,00 | 282,75K |
| 2026-08-24 | KRW 32.150,00 | +%5,41 | KRW 32.050,00 | KRW 33.550,00 | KRW 30.900,00 | 1,17M |
| 2026-08-21 | KRW 30.500,00 | -%2,40 | KRW 30.350,00 | KRW 30.800,00 | KRW 29.800,00 | 187,91K |
| 2026-08-20 | KRW 31.250,00 | +%4,17 | KRW 31.200,00 | KRW 31.500,00 | KRW 30.150,00 | 258,87K |
| 2026-08-19 | KRW 30.000,00 | -%0,99 | KRW 29.900,00 | KRW 30.700,00 | KRW 29.150,00 | 165,52K |
| 2026-08-18 | KRW 30.300,00 | -%5,75 | KRW 31.950,00 | KRW 32.250,00 | KRW 29.900,00 | 279,21K |
| 2026-08-14 | KRW 32.150,00 | +%0,78 | KRW 31.850,00 | KRW 33.400,00 | KRW 31.750,00 | 328,12K |
| 2026-08-13 | KRW 31.900,00 | -%0,16 | KRW 32.700,00 | KRW 32.750,00 | KRW 31.400,00 | 402,77K |
| 2026-08-12 | KRW 31.950,00 | -%1,84 | KRW 32.200,00 | KRW 32.600,00 | KRW 31.700,00 | 268,85K |
| 2026-08-11 | KRW 32.550,00 | +%5,85 | KRW 30.200,00 | KRW 33.950,00 | KRW 30.150,00 | 883,58K |
| 2026-08-10 | KRW 30.750,00 | +%6,40 | KRW 29.350,00 | KRW 30.900,00 | KRW 28.350,00 | 462,48K |
| 2026-08-07 | KRW 28.900,00 | +%0,70 | KRW 29.150,00 | KRW 29.750,00 | KRW 27.800,00 | 304,73K |
| 2026-08-06 | KRW 28.700,00 | +%2,32 | KRW 28.250,00 | KRW 28.950,00 | KRW 28.050,00 | 243,66K |
| 2026-08-05 | KRW 28.050,00 | +%0,36 | KRW 28.200,00 | KRW 28.550,00 | KRW 27.900,00 | 165,23K |
| 2026-08-04 | KRW 27.950,00 | +%4,68 | KRW 26.750,00 | KRW 28.200,00 | KRW 26.750,00 | 239,41K |
| 2026-08-03 | KRW 26.700,00 | -%0,74 | KRW 26.200,00 | KRW 27.500,00 | KRW 25.850,00 | 220,34K |
| 2026-07-31 | KRW 26.900,00 | +%6,96 | KRW 25.550,00 | KRW 27.350,00 | KRW 25.400,00 | 277,00K |
| 2026-07-30 | KRW 25.150,00 | -%1,18 | KRW 24.800,00 | KRW 26.650,00 | KRW 24.800,00 | 312,27K |
| 2026-07-29 | KRW 25.450,00 | -%2,86 | KRW 26.500,00 | KRW 26.800,00 | KRW 24.450,00 | 377,33K |
| 2026-07-28 | KRW 26.200,00 | -%7,09 | KRW 27.800,00 | KRW 28.150,00 | KRW 25.750,00 | 224,38K |
| 2026-07-27 | KRW 28.200,00 | +%2,92 | KRW 27.900,00 | KRW 29.100,00 | KRW 27.400,00 | 230,60K |
| 2026-07-24 | KRW 27.400,00 | -%0,54 | KRW 27.300,00 | KRW 28.300,00 | KRW 27.250,00 | 180,28K |
| 2026-07-23 | KRW 27.550,00 | +%2,42 | KRW 27.400,00 | KRW 27.800,00 | KRW 26.850,00 | 205,28K |
| 2026-07-22 | KRW 26.900,00 | -%1,10 | KRW 27.300,00 | KRW 28.100,00 | KRW 26.800,00 | 188,31K |
| 2026-07-21 | KRW 27.200,00 | +%2,26 | KRW 26.500,00 | KRW 27.450,00 | KRW 26.500,00 | 211,63K |
| 2026-07-20 | KRW 26.600,00 | -%6,83 | KRW 28.100,00 | KRW 28.200,00 | KRW 26.500,00 | 210,77K |
| 2026-07-16 | KRW 28.550,00 | -%2,39 | KRW 29.000,00 | KRW 29.650,00 | KRW 28.350,00 | 172,36K |
| 2026-07-15 | KRW 29.250,00 | +%5,79 | KRW 27.950,00 | KRW 29.600,00 | KRW 27.950,00 | 227,27K |
| 2026-07-14 | KRW 27.650,00 | -%2,81 | KRW 28.450,00 | KRW 28.950,00 | KRW 27.100,00 | 258,54K |
| 2026-07-13 | KRW 28.450,00 | -%1,90 | KRW 29.100,00 | KRW 30.300,00 | KRW 28.300,00 | 222,22K |
| 2026-07-10 | KRW 29.000,00 | +%6,42 | KRW 27.500,00 | KRW 29.350,00 | KRW 27.500,00 | 230,66K |
| 2026-07-09 | KRW 27.250,00 | -%3,54 | KRW 28.300,00 | KRW 28.300,00 | KRW 26.850,00 | 310,25K |
| 2026-07-08 | KRW 28.250,00 | -%3,58 | KRW 28.850,00 | KRW 29.200,00 | KRW 27.800,00 | 246,04K |
| 2026-07-07 | KRW 29.300,00 | +%0,86 | KRW 28.550,00 | KRW 29.800,00 | KRW 28.550,00 | 235,03K |
| 2026-07-06 | KRW 29.050,00 | -%1,02 | KRW 29.400,00 | KRW 30.500,00 | KRW 28.600,00 | 212,64K |
| 2026-07-03 | KRW 29.350,00 | +%1,38 | KRW 28.850,00 | KRW 29.600,00 | KRW 28.450,00 | 294,82K |
| 2026-07-02 | KRW 28.950,00 | +%0,87 | KRW 28.200,00 | KRW 29.500,00 | KRW 27.850,00 | 166,16K |
| 2026-07-01 | KRW 28.700,00 | -%3,37 | KRW 29.950,00 | KRW 30.050,00 | KRW 28.550,00 | 256,65K |
| 2026-06-30 | KRW 29.700,00 | -%2,46 | KRW 30.150,00 | KRW 31.450,00 | KRW 29.350,00 | 217,38K |
| 2026-06-29 | KRW 30.450,00 | +%8,75 | KRW 28.000,00 | KRW 30.500,00 | KRW 28.000,00 | 399,85K |
| 2026-06-26 | KRW 28.000,00 | -%3,95 | KRW 28.800,00 | KRW 29.450,00 | KRW 27.600,00 | 331,60K |
| 2026-06-25 | KRW 29.150,00 | +%8,16 | KRW 27.100,00 | KRW 30.500,00 | KRW 27.100,00 | 449,39K |
| 2026-06-24 | KRW 26.950,00 | -%0,37 | KRW 27.300,00 | KRW 27.850,00 | KRW 26.700,00 | 230,63K |
| 2026-06-23 | KRW 27.050,00 | -%0,18 | KRW 26.800,00 | KRW 28.050,00 | KRW 26.350,00 | 332,57K |
| 2026-06-22 | KRW 27.100,00 | -%2,52 | KRW 27.550,00 | KRW 28.900,00 | KRW 26.500,00 | 266,27K |
| 2026-06-19 | KRW 27.800,00 | -%3,47 | KRW 28.700,00 | KRW 28.800,00 | KRW 27.500,00 | 186,82K |
| 2026-06-18 | KRW 28.800,00 | -%2,37 | KRW 29.400,00 | KRW 29.400,00 | KRW 28.150,00 | 232,86K |
| 2026-06-17 | KRW 29.500,00 | +%3,51 | KRW 28.500,00 | KRW 30.200,00 | KRW 28.500,00 | 487,02K |
| 2026-06-16 | KRW 28.500,00 | -%0,70 | KRW 28.700,00 | KRW 28.800,00 | KRW 28.050,00 | 174,33K |
| 2026-06-15 | KRW 28.700,00 | +%2,32 | KRW 28.550,00 | KRW 29.300,00 | KRW 28.250,00 | 138,10K |
| 2026-06-12 | KRW 28.050,00 | -%0,36 | KRW 28.800,00 | KRW 29.650,00 | KRW 28.000,00 | 310,35K |
| 2026-06-11 | KRW 28.150,00 | +%1,44 | KRW 27.150,00 | KRW 28.150,00 | KRW 26.950,00 | 460,86K |
| 2026-06-10 | KRW 27.750,00 | -%4,97 | KRW 28.400,00 | KRW 29.100,00 | KRW 27.300,00 | 224,77K |
| 2026-06-09 | KRW 29.200,00 | +%6,76 | KRW 27.400,00 | KRW 29.450,00 | KRW 27.400,00 | 347,73K |
| 2026-06-08 | KRW 27.350,00 | -%8,38 | KRW 28.000,00 | KRW 28.700,00 | KRW 26.950,00 | 326,64K |
| 2026-06-05 | KRW 29.850,00 | -%3,86 | KRW 31.100,00 | KRW 31.150,00 | KRW 29.550,00 | 286,84K |
| 2026-06-04 | KRW 31.050,00 | -%2,51 | KRW 31.250,00 | KRW 32.000,00 | KRW 30.550,00 | 334,20K |
| 2026-06-02 | KRW 31.850,00 | +%4,26 | KRW 30.000,00 | KRW 32.400,00 | KRW 29.900,00 | 677,35K |
| 2026-06-01 | KRW 30.550,00 | +%0,49 | KRW 30.000,00 | KRW 30.800,00 | KRW 29.200,00 | 390,37K |
| 2026-05-29 | KRW 30.400,00 | -%0,65 | KRW 30.150,00 | KRW 31.350,00 | KRW 29.700,00 | 360,86K |
| 2026-05-28 | KRW 30.600,00 | -%2,24 | KRW 30.150,00 | KRW 30.800,00 | KRW 29.000,00 | 411,53K |
| 2026-05-27 | KRW 31.300,00 | -%1,88 | KRW 31.800,00 | KRW 32.250,00 | KRW 30.450,00 | 413,72K |
| 2026-05-26 | KRW 31.900,00 | +%0,95 | KRW 32.250,00 | KRW 32.450,00 | KRW 31.300,00 | 391,45K |
| 2026-05-22 | KRW 31.600,00 | +%2,93 | KRW 30.850,00 | KRW 32.500,00 | KRW 30.600,00 | 367,22K |
| 2026-05-21 | KRW 30.700,00 | +%2,68 | KRW 29.500,00 | KRW 31.050,00 | KRW 29.450,00 | 543,16K |