Vieworks Co., Ltd 100120
KRX · Güney Kore · Sağlık Teknolojisi
KRW 28.750,00+750,00 (+%2,68)
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 28.750,00 | +%2,68 | KRW 28.000,00 | KRW 28.900,00 | KRW 27.850,00 | 17,83K |
| 2026-10-01 | KRW 28.000,00 | +%4,28 | KRW 27.250,00 | KRW 28.350,00 | KRW 26.950,00 | 25,98K |
| 2026-09-30 | KRW 26.850,00 | -%0,37 | KRW 27.400,00 | KRW 27.750,00 | KRW 26.850,00 | 16,44K |
| 2026-09-29 | KRW 26.950,00 | +%4,26 | KRW 25.850,00 | KRW 27.200,00 | KRW 25.450,00 | 22,91K |
| 2026-09-28 | KRW 25.850,00 | %0,00 | KRW 25.750,00 | KRW 26.550,00 | KRW 25.700,00 | 9,64K |
| 2026-09-23 | KRW 25.850,00 | +%2,17 | KRW 25.350,00 | KRW 26.200,00 | KRW 25.350,00 | 13,11K |
| 2026-09-22 | KRW 25.300,00 | -%0,39 | KRW 25.450,00 | KRW 26.000,00 | KRW 25.300,00 | 24,51K |
| 2026-09-21 | KRW 25.400,00 | -%0,39 | KRW 25.700,00 | KRW 25.800,00 | KRW 24.800,00 | 11,45K |
| 2026-09-18 | KRW 25.500,00 | +%2,41 | KRW 24.900,00 | KRW 25.650,00 | KRW 24.900,00 | 9,74K |
| 2026-09-17 | KRW 24.900,00 | -%1,19 | KRW 25.350,00 | KRW 25.600,00 | KRW 24.900,00 | 12,24K |
| 2026-09-16 | KRW 25.200,00 | +%1,41 | KRW 25.300,00 | KRW 25.550,00 | KRW 24.850,00 | 8,01K |
| 2026-09-15 | KRW 24.850,00 | -%3,50 | KRW 25.700,00 | KRW 26.000,00 | KRW 24.850,00 | 22,71K |
| 2026-09-14 | KRW 25.750,00 | -%3,20 | KRW 26.550,00 | KRW 26.550,00 | KRW 25.700,00 | 13,64K |
| 2026-09-11 | KRW 26.600,00 | +%0,57 | KRW 26.000,00 | KRW 27.400,00 | KRW 26.000,00 | 22,81K |
| 2026-09-10 | KRW 26.450,00 | %0,00 | KRW 26.400,00 | KRW 26.600,00 | KRW 25.950,00 | 11,26K |
| 2026-09-09 | KRW 26.450,00 | -%0,94 | KRW 26.900,00 | KRW 26.950,00 | KRW 26.450,00 | 9,98K |
| 2026-09-08 | KRW 26.700,00 | -%1,11 | KRW 27.100,00 | KRW 27.100,00 | KRW 26.350,00 | 7,11K |
| 2026-09-07 | KRW 27.000,00 | +%2,47 | KRW 26.700,00 | KRW 27.300,00 | KRW 26.300,00 | 7,42K |
| 2026-09-04 | KRW 26.350,00 | +%0,57 | KRW 26.300,00 | KRW 26.950,00 | KRW 26.150,00 | 8,39K |
| 2026-09-03 | KRW 26.200,00 | -%2,06 | KRW 26.950,00 | KRW 26.950,00 | KRW 25.950,00 | 16,41K |
| 2026-09-02 | KRW 26.750,00 | -%2,37 | KRW 27.350,00 | KRW 27.350,00 | KRW 26.400,00 | 9,42K |
| 2026-09-01 | KRW 27.400,00 | +%0,92 | KRW 27.200,00 | KRW 27.550,00 | KRW 26.750,00 | 8,94K |
| 2026-08-31 | KRW 27.150,00 | -%1,09 | KRW 27.400,00 | KRW 27.400,00 | KRW 26.500,00 | 17,59K |
| 2026-08-28 | KRW 27.450,00 | +%3,20 | KRW 26.600,00 | KRW 27.500,00 | KRW 26.300,00 | 12,55K |
| 2026-08-27 | KRW 26.600,00 | -%2,21 | KRW 26.900,00 | KRW 27.300,00 | KRW 26.250,00 | 16,28K |
| 2026-08-26 | KRW 27.200,00 | +%0,74 | KRW 27.200,00 | KRW 27.400,00 | KRW 26.500,00 | 10,79K |
| 2026-08-25 | KRW 27.000,00 | +%1,89 | KRW 26.450,00 | KRW 27.050,00 | KRW 25.850,00 | 16,34K |
| 2026-08-24 | KRW 26.500,00 | -%0,75 | KRW 26.350,00 | KRW 26.950,00 | KRW 26.100,00 | 13,31K |
| 2026-08-21 | KRW 26.700,00 | +%0,38 | KRW 26.600,00 | KRW 26.950,00 | KRW 25.700,00 | 20,71K |
| 2026-08-20 | KRW 26.600,00 | -%1,30 | KRW 27.100,00 | KRW 27.350,00 | KRW 26.250,00 | 20,33K |
| 2026-08-19 | KRW 26.950,00 | -%3,92 | KRW 27.300,00 | KRW 27.800,00 | KRW 26.500,00 | 29,74K |
| 2026-08-18 | KRW 28.050,00 | -%6,19 | KRW 29.900,00 | KRW 29.900,00 | KRW 27.450,00 | 34,77K |
| 2026-08-14 | KRW 29.900,00 | +%5,10 | KRW 28.450,00 | KRW 30.150,00 | KRW 28.200,00 | 57,68K |
| 2026-08-13 | KRW 28.450,00 | -%2,90 | KRW 28.900,00 | KRW 29.300,00 | KRW 28.000,00 | 43,64K |
| 2026-08-12 | KRW 29.300,00 | +%7,33 | KRW 27.350,00 | KRW 29.800,00 | KRW 27.300,00 | 99,40K |
| 2026-08-11 | KRW 27.300,00 | +%5,41 | KRW 26.100,00 | KRW 27.550,00 | KRW 25.550,00 | 36,28K |
| 2026-08-10 | KRW 25.900,00 | +%1,97 | KRW 25.400,00 | KRW 25.900,00 | KRW 25.100,00 | 16,93K |
| 2026-08-07 | KRW 25.400,00 | %0,00 | KRW 25.500,00 | KRW 25.600,00 | KRW 24.750,00 | 14,75K |
| 2026-08-06 | KRW 25.400,00 | -%0,59 | KRW 26.000,00 | KRW 26.000,00 | KRW 25.150,00 | 13,39K |
| 2026-08-05 | KRW 25.550,00 | +%0,59 | KRW 25.850,00 | KRW 26.450,00 | KRW 25.550,00 | 28,30K |
| 2026-08-04 | KRW 25.400,00 | +%4,96 | KRW 24.200,00 | KRW 26.300,00 | KRW 24.200,00 | 65,62K |
| 2026-08-03 | KRW 24.200,00 | +%10,25 | KRW 22.050,00 | KRW 24.350,00 | KRW 21.600,00 | 78,02K |
| 2026-07-31 | KRW 21.950,00 | +%8,40 | KRW 20.550,00 | KRW 22.050,00 | KRW 20.550,00 | 28,72K |
| 2026-07-30 | KRW 20.250,00 | +%0,50 | KRW 19.460,00 | KRW 20.950,00 | KRW 19.460,00 | 30,38K |
| 2026-07-29 | KRW 20.150,00 | -%6,71 | KRW 21.850,00 | KRW 22.000,00 | KRW 19.550,00 | 101,34K |
| 2026-07-28 | KRW 21.600,00 | -%5,05 | KRW 22.550,00 | KRW 22.550,00 | KRW 21.200,00 | 36,87K |
| 2026-07-27 | KRW 22.750,00 | -%0,22 | KRW 23.150,00 | KRW 23.300,00 | KRW 22.250,00 | 15,67K |
| 2026-07-24 | KRW 22.800,00 | -%1,72 | KRW 23.000,00 | KRW 23.350,00 | KRW 22.500,00 | 15,08K |
| 2026-07-23 | KRW 23.200,00 | +%2,43 | KRW 22.650,00 | KRW 23.700,00 | KRW 22.400,00 | 56,11K |
| 2026-07-22 | KRW 22.650,00 | -%1,09 | KRW 23.000,00 | KRW 23.700,00 | KRW 22.650,00 | 39,39K |
| 2026-07-21 | KRW 22.900,00 | +%4,81 | KRW 22.250,00 | KRW 22.950,00 | KRW 21.600,00 | 18,81K |
| 2026-07-20 | KRW 21.850,00 | -%6,62 | KRW 23.100,00 | KRW 23.100,00 | KRW 21.850,00 | 37,17K |
| 2026-07-16 | KRW 23.400,00 | -%0,64 | KRW 23.600,00 | KRW 23.750,00 | KRW 22.950,00 | 8,49K |
| 2026-07-15 | KRW 23.550,00 | +%5,37 | KRW 22.650,00 | KRW 23.650,00 | KRW 22.650,00 | 12,46K |
| 2026-07-14 | KRW 22.350,00 | -%2,19 | KRW 22.900,00 | KRW 23.450,00 | KRW 21.950,00 | 45,05K |
| 2026-07-13 | KRW 22.850,00 | -%3,79 | KRW 23.750,00 | KRW 24.500,00 | KRW 22.800,00 | 19,64K |
| 2026-07-10 | KRW 23.750,00 | +%3,94 | KRW 22.900,00 | KRW 23.900,00 | KRW 22.900,00 | 18,03K |
| 2026-07-09 | KRW 22.850,00 | +%0,66 | KRW 23.750,00 | KRW 23.750,00 | KRW 22.100,00 | 25,03K |
| 2026-07-08 | KRW 22.700,00 | -%2,16 | KRW 22.550,00 | KRW 23.600,00 | KRW 22.200,00 | 24,31K |
| 2026-07-07 | KRW 23.200,00 | -%2,93 | KRW 23.600,00 | KRW 24.100,00 | KRW 22.650,00 | 24,10K |
| 2026-07-06 | KRW 23.900,00 | +%1,06 | KRW 23.650,00 | KRW 24.150,00 | KRW 23.200,00 | 16,58K |
| 2026-07-03 | KRW 23.650,00 | +%1,50 | KRW 23.250,00 | KRW 23.650,00 | KRW 22.500,00 | 23,15K |
| 2026-07-02 | KRW 23.300,00 | -%2,71 | KRW 23.750,00 | KRW 23.950,00 | KRW 22.900,00 | 14,42K |
| 2026-07-01 | KRW 23.950,00 | +%2,13 | KRW 23.350,00 | KRW 24.300,00 | KRW 23.050,00 | 30,34K |
| 2026-06-30 | KRW 23.450,00 | -%1,88 | KRW 23.900,00 | KRW 23.900,00 | KRW 23.200,00 | 15,55K |
| 2026-06-29 | KRW 23.900,00 | +%9,13 | KRW 21.400,00 | KRW 23.900,00 | KRW 21.400,00 | 30,26K |
| 2026-06-26 | KRW 21.900,00 | -%3,31 | KRW 22.500,00 | KRW 22.800,00 | KRW 21.350,00 | 47,96K |
| 2026-06-25 | KRW 22.650,00 | -%0,44 | KRW 22.750,00 | KRW 23.350,00 | KRW 22.350,00 | 25,11K |
| 2026-06-24 | KRW 22.750,00 | -%0,22 | KRW 22.800,00 | KRW 23.250,00 | KRW 22.050,00 | 35,49K |
| 2026-06-23 | KRW 22.800,00 | -%6,17 | KRW 24.150,00 | KRW 24.300,00 | KRW 22.500,00 | 40,07K |
| 2026-06-22 | KRW 24.300,00 | -%1,42 | KRW 24.700,00 | KRW 24.900,00 | KRW 23.600,00 | 26,42K |
| 2026-06-19 | KRW 24.650,00 | -%3,52 | KRW 25.550,00 | KRW 25.700,00 | KRW 24.200,00 | 28,84K |
| 2026-06-18 | KRW 25.550,00 | -%1,92 | KRW 26.100,00 | KRW 26.400,00 | KRW 25.350,00 | 15,23K |
| 2026-06-17 | KRW 26.050,00 | +%1,56 | KRW 25.650,00 | KRW 26.550,00 | KRW 25.400,00 | 21,29K |
| 2026-06-16 | KRW 25.650,00 | -%0,77 | KRW 25.900,00 | KRW 26.200,00 | KRW 25.350,00 | 19,44K |
| 2026-06-15 | KRW 25.850,00 | +%1,17 | KRW 25.950,00 | KRW 27.600,00 | KRW 25.700,00 | 36,59K |
| 2026-06-12 | KRW 25.550,00 | +%2,20 | KRW 25.250,00 | KRW 26.300,00 | KRW 24.950,00 | 56,73K |
| 2026-06-11 | KRW 25.000,00 | +%0,60 | KRW 24.650,00 | KRW 25.300,00 | KRW 24.050,00 | 16,56K |
| 2026-06-10 | KRW 24.850,00 | -%0,20 | KRW 24.700,00 | KRW 25.500,00 | KRW 23.900,00 | 28,65K |
| 2026-06-09 | KRW 24.900,00 | +%4,40 | KRW 23.300,00 | KRW 25.250,00 | KRW 23.300,00 | 32,09K |
| 2026-06-08 | KRW 23.850,00 | -%7,56 | KRW 24.500,00 | KRW 24.950,00 | KRW 23.600,00 | 57,82K |
| 2026-06-05 | KRW 25.800,00 | -%5,49 | KRW 27.300,00 | KRW 27.300,00 | KRW 25.650,00 | 69,41K |
| 2026-06-04 | KRW 27.300,00 | +%3,21 | KRW 26.550,00 | KRW 27.850,00 | KRW 26.550,00 | 36,29K |
| 2026-06-02 | KRW 26.450,00 | -%3,29 | KRW 26.900,00 | KRW 27.300,00 | KRW 26.150,00 | 34,91K |
| 2026-06-01 | KRW 27.350,00 | -%1,97 | KRW 27.900,00 | KRW 27.950,00 | KRW 26.500,00 | 101,98K |
| 2026-05-29 | KRW 27.900,00 | -%1,76 | KRW 28.400,00 | KRW 28.650,00 | KRW 27.050,00 | 43,04K |
| 2026-05-28 | KRW 28.400,00 | -%0,87 | KRW 28.750,00 | KRW 28.800,00 | KRW 27.100,00 | 69,54K |
| 2026-05-27 | KRW 28.650,00 | -%1,72 | KRW 29.100,00 | KRW 29.250,00 | KRW 27.650,00 | 92,55K |
| 2026-05-26 | KRW 29.150,00 | -%2,51 | KRW 30.750,00 | KRW 30.750,00 | KRW 29.000,00 | 55,15K |
| 2026-05-22 | KRW 29.900,00 | +%3,46 | KRW 29.300,00 | KRW 30.550,00 | KRW 29.300,00 | 48,73K |