Sewoonmedical Co., Ltd. 100700
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.300,00-5,00 (-%0,22)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.300,00 | -%0,22 | KRW 2.300,00 | KRW 2.315,00 | KRW 2.285,00 | 54,77K |
| 2026-10-01 | KRW 2.305,00 | -%0,22 | KRW 2.315,00 | KRW 2.315,00 | KRW 2.290,00 | 18,05K |
| 2026-09-30 | KRW 2.310,00 | +%0,65 | KRW 2.305,00 | KRW 2.315,00 | KRW 2.290,00 | 27,45K |
| 2026-09-29 | KRW 2.295,00 | -%1,08 | KRW 2.330,00 | KRW 2.330,00 | KRW 2.285,00 | 46,52K |
| 2026-09-28 | KRW 2.320,00 | +%1,31 | KRW 2.290,00 | KRW 2.335,00 | KRW 2.270,00 | 86,98K |
| 2026-09-23 | KRW 2.290,00 | -%0,65 | KRW 2.315,00 | KRW 2.315,00 | KRW 2.280,00 | 90,19K |
| 2026-09-22 | KRW 2.305,00 | -%0,22 | KRW 2.345,00 | KRW 2.345,00 | KRW 2.270,00 | 194,62K |
| 2026-09-21 | KRW 2.310,00 | -%4,74 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.310,00 | 165,21K |
| 2026-09-18 | KRW 2.425,00 | -%0,61 | KRW 2.430,00 | KRW 2.440,00 | KRW 2.415,00 | 21,12K |
| 2026-09-17 | KRW 2.440,00 | +%1,24 | KRW 2.410,00 | KRW 2.440,00 | KRW 2.390,00 | 25,52K |
| 2026-09-16 | KRW 2.410,00 | -%1,03 | KRW 2.425,00 | KRW 2.425,00 | KRW 2.390,00 | 39,90K |
| 2026-09-15 | KRW 2.435,00 | +%0,41 | KRW 2.430,00 | KRW 2.445,00 | KRW 2.405,00 | 27,58K |
| 2026-09-14 | KRW 2.425,00 | +%0,41 | KRW 2.410,00 | KRW 2.500,00 | KRW 2.380,00 | 189,06K |
| 2026-09-11 | KRW 2.415,00 | %0,00 | KRW 2.415,00 | KRW 2.425,00 | KRW 2.400,00 | 34,76K |
| 2026-09-10 | KRW 2.415,00 | +%0,63 | KRW 2.420,00 | KRW 2.425,00 | KRW 2.380,00 | 38,53K |
| 2026-09-09 | KRW 2.400,00 | -%2,04 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.400,00 | 97,46K |
| 2026-09-08 | KRW 2.450,00 | +%0,20 | KRW 2.445,00 | KRW 2.485,00 | KRW 2.435,00 | 62,42K |
| 2026-09-07 | KRW 2.445,00 | -%1,01 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.435,00 | 69,34K |
| 2026-09-04 | KRW 2.470,00 | +%1,65 | KRW 2.455,00 | KRW 2.480,00 | KRW 2.435,00 | 66,47K |
| 2026-09-03 | KRW 2.430,00 | -%1,22 | KRW 2.450,00 | KRW 2.465,00 | KRW 2.415,00 | 146,47K |
| 2026-09-02 | KRW 2.460,00 | +%1,23 | KRW 2.420,00 | KRW 2.505,00 | KRW 2.400,00 | 243,01K |
| 2026-09-01 | KRW 2.430,00 | +%0,41 | KRW 2.415,00 | KRW 2.630,00 | KRW 2.390,00 | 1,10M |
| 2026-08-31 | KRW 2.420,00 | +%0,41 | KRW 2.445,00 | KRW 2.445,00 | KRW 2.380,00 | 57,61K |
| 2026-08-28 | KRW 2.410,00 | +%1,90 | KRW 2.365,00 | KRW 2.415,00 | KRW 2.360,00 | 58,00K |
| 2026-08-27 | KRW 2.365,00 | -%1,66 | KRW 2.395,00 | KRW 2.425,00 | KRW 2.360,00 | 129,69K |
| 2026-08-26 | KRW 2.405,00 | +%0,21 | KRW 2.380,00 | KRW 2.420,00 | KRW 2.375,00 | 98,32K |
| 2026-08-25 | KRW 2.400,00 | +%2,78 | KRW 2.340,00 | KRW 2.420,00 | KRW 2.310,00 | 247,70K |
| 2026-08-24 | KRW 2.335,00 | +%0,43 | KRW 2.370,00 | KRW 2.615,00 | KRW 2.305,00 | 3,74M |
| 2026-08-21 | KRW 2.325,00 | -%2,52 | KRW 2.385,00 | KRW 2.400,00 | KRW 2.310,00 | 87,84K |
| 2026-08-20 | KRW 2.385,00 | -%0,83 | KRW 2.385,00 | KRW 2.440,00 | KRW 2.365,00 | 145,66K |
| 2026-08-19 | KRW 2.405,00 | +%1,91 | KRW 2.370,00 | KRW 2.640,00 | KRW 2.325,00 | 1,91M |
| 2026-08-18 | KRW 2.360,00 | -%0,63 | KRW 2.390,00 | KRW 2.450,00 | KRW 2.360,00 | 170,47K |
| 2026-08-14 | KRW 2.375,00 | +%3,26 | KRW 2.315,00 | KRW 2.385,00 | KRW 2.300,00 | 126,17K |
| 2026-08-13 | KRW 2.300,00 | -%1,50 | KRW 2.340,00 | KRW 2.350,00 | KRW 2.290,00 | 54,69K |
| 2026-08-12 | KRW 2.335,00 | -%1,89 | KRW 2.385,00 | KRW 2.385,00 | KRW 2.330,00 | 21,63K |
| 2026-08-11 | KRW 2.380,00 | %0,00 | KRW 2.380,00 | KRW 2.385,00 | KRW 2.350,00 | 33,56K |
| 2026-08-10 | KRW 2.380,00 | +%1,28 | KRW 2.350,00 | KRW 2.390,00 | KRW 2.335,00 | 54,74K |
| 2026-08-07 | KRW 2.350,00 | +%1,29 | KRW 2.315,00 | KRW 2.355,00 | KRW 2.295,00 | 32,23K |
| 2026-08-06 | KRW 2.320,00 | -%0,85 | KRW 2.340,00 | KRW 2.350,00 | KRW 2.305,00 | 20,61K |
| 2026-08-05 | KRW 2.340,00 | %0,00 | KRW 2.315,00 | KRW 2.345,00 | KRW 2.310,00 | 35,59K |
| 2026-08-04 | KRW 2.340,00 | +%1,96 | KRW 2.280,00 | KRW 2.340,00 | KRW 2.280,00 | 33,11K |
| 2026-08-03 | KRW 2.295,00 | -%1,08 | KRW 2.285,00 | KRW 2.335,00 | KRW 2.265,00 | 24,31K |
| 2026-07-31 | KRW 2.320,00 | +%4,04 | KRW 2.255,00 | KRW 2.320,00 | KRW 2.240,00 | 35,70K |
| 2026-07-30 | KRW 2.230,00 | +%0,45 | KRW 2.230,00 | KRW 2.285,00 | KRW 2.205,00 | 38,00K |
| 2026-07-29 | KRW 2.220,00 | -%2,84 | KRW 2.295,00 | KRW 2.335,00 | KRW 2.205,00 | 113,42K |
| 2026-07-28 | KRW 2.285,00 | -%3,18 | KRW 2.345,00 | KRW 2.350,00 | KRW 2.280,00 | 58,62K |
| 2026-07-27 | KRW 2.360,00 | +%1,72 | KRW 2.310,00 | KRW 2.380,00 | KRW 2.310,00 | 51,08K |
| 2026-07-24 | KRW 2.320,00 | +%0,87 | KRW 2.290,00 | KRW 2.345,00 | KRW 2.290,00 | 68,48K |
| 2026-07-23 | KRW 2.300,00 | +%2,45 | KRW 2.235,00 | KRW 2.320,00 | KRW 2.235,00 | 38,04K |
| 2026-07-22 | KRW 2.245,00 | -%2,81 | KRW 2.310,00 | KRW 2.335,00 | KRW 2.235,00 | 47,84K |
| 2026-07-21 | KRW 2.310,00 | +%3,82 | KRW 2.230,00 | KRW 2.310,00 | KRW 2.195,00 | 78,22K |
| 2026-07-20 | KRW 2.225,00 | -%2,63 | KRW 2.285,00 | KRW 2.285,00 | KRW 2.220,00 | 87,35K |
| 2026-07-16 | KRW 2.285,00 | -%2,35 | KRW 2.340,00 | KRW 2.350,00 | KRW 2.275,00 | 71,03K |
| 2026-07-15 | KRW 2.340,00 | +%4,23 | KRW 2.250,00 | KRW 2.350,00 | KRW 2.250,00 | 59,70K |
| 2026-07-14 | KRW 2.245,00 | -%6,46 | KRW 2.385,00 | KRW 2.395,00 | KRW 2.225,00 | 255,47K |
| 2026-07-13 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.425,00 | KRW 2.360,00 | 116,77K |
| 2026-07-10 | KRW 2.400,00 | +%2,78 | KRW 2.315,00 | KRW 2.410,00 | KRW 2.310,00 | 121,26K |
| 2026-07-09 | KRW 2.335,00 | -%0,21 | KRW 2.320,00 | KRW 2.360,00 | KRW 2.280,00 | 149,58K |
| 2026-07-08 | KRW 2.340,00 | +%2,41 | KRW 2.285,00 | KRW 2.355,00 | KRW 2.235,00 | 188,57K |
| 2026-07-07 | KRW 2.285,00 | +%2,24 | KRW 2.220,00 | KRW 2.285,00 | KRW 2.210,00 | 94,68K |
| 2026-07-06 | KRW 2.235,00 | -%0,89 | KRW 2.260,00 | KRW 2.280,00 | KRW 2.210,00 | 83,60K |
| 2026-07-03 | KRW 2.255,00 | +%3,20 | KRW 2.185,00 | KRW 2.255,00 | KRW 2.180,00 | 71,12K |
| 2026-07-02 | KRW 2.185,00 | -%2,89 | KRW 2.250,00 | KRW 2.265,00 | KRW 2.175,00 | 63,09K |
| 2026-07-01 | KRW 2.250,00 | +%0,67 | KRW 2.235,00 | KRW 2.270,00 | KRW 2.175,00 | 51,85K |
| 2026-06-30 | KRW 2.235,00 | +%2,05 | KRW 2.175,00 | KRW 2.245,00 | KRW 2.155,00 | 108,80K |
| 2026-06-29 | KRW 2.190,00 | +%5,54 | KRW 2.075,00 | KRW 2.200,00 | KRW 2.075,00 | 83,73K |
| 2026-06-26 | KRW 2.075,00 | -%2,81 | KRW 2.110,00 | KRW 2.130,00 | KRW 2.050,00 | 194,40K |
| 2026-06-25 | KRW 2.135,00 | -%1,16 | KRW 2.145,00 | KRW 2.175,00 | KRW 2.115,00 | 75,89K |
| 2026-06-24 | KRW 2.160,00 | +%1,89 | KRW 2.100,00 | KRW 2.170,00 | KRW 2.095,00 | 112,02K |
| 2026-06-23 | KRW 2.120,00 | -%4,72 | KRW 2.185,00 | KRW 2.210,00 | KRW 2.120,00 | 112,50K |
| 2026-06-22 | KRW 2.225,00 | -%0,67 | KRW 2.240,00 | KRW 2.265,00 | KRW 2.155,00 | 92,21K |
| 2026-06-19 | KRW 2.240,00 | -%2,61 | KRW 2.285,00 | KRW 2.285,00 | KRW 2.170,00 | 185,03K |
| 2026-06-18 | KRW 2.300,00 | -%0,43 | KRW 2.310,00 | KRW 2.310,00 | KRW 2.235,00 | 70,67K |
| 2026-06-17 | KRW 2.310,00 | +%0,87 | KRW 2.310,00 | KRW 2.335,00 | KRW 2.260,00 | 86,51K |
| 2026-06-16 | KRW 2.290,00 | +%1,55 | KRW 2.235,00 | KRW 2.300,00 | KRW 2.230,00 | 78,59K |
| 2026-06-15 | KRW 2.255,00 | +%1,58 | KRW 2.220,00 | KRW 2.270,00 | KRW 2.220,00 | 74,77K |
| 2026-06-12 | KRW 2.220,00 | +%2,07 | KRW 2.180,00 | KRW 2.240,00 | KRW 2.180,00 | 52,39K |
| 2026-06-11 | KRW 2.175,00 | +%0,23 | KRW 2.155,00 | KRW 2.180,00 | KRW 2.110,00 | 45,19K |
| 2026-06-10 | KRW 2.170,00 | +%0,70 | KRW 2.140,00 | KRW 2.170,00 | KRW 2.115,00 | 23 |
| 2026-06-09 | KRW 2.155,00 | +%3,36 | KRW 2.085,00 | KRW 2.185,00 | KRW 2.085,00 | 186,38K |
| 2026-06-08 | KRW 2.085,00 | -%5,44 | KRW 2.175,00 | KRW 2.175,00 | KRW 2.070,00 | 217,28K |
| 2026-06-05 | KRW 2.205,00 | -%0,23 | KRW 2.200,00 | KRW 2.225,00 | KRW 2.160,00 | 160,62K |
| 2026-06-04 | KRW 2.210,00 | -%0,90 | KRW 2.205,00 | KRW 2.270,00 | KRW 2.200,00 | 98,34K |
| 2026-06-02 | KRW 2.230,00 | -%0,89 | KRW 2.230,00 | KRW 2.250,00 | KRW 2.195,00 | 155,88K |
| 2026-06-01 | KRW 2.250,00 | -%2,39 | KRW 2.305,00 | KRW 2.305,00 | KRW 2.220,00 | 265,28K |
| 2026-05-29 | KRW 2.305,00 | -%2,33 | KRW 2.350,00 | KRW 2.375,00 | KRW 2.280,00 | 197,19K |
| 2026-05-28 | KRW 2.360,00 | -%0,42 | KRW 2.380,00 | KRW 2.385,00 | KRW 2.320,00 | 120,93K |
| 2026-05-27 | KRW 2.370,00 | -%2,87 | KRW 2.440,00 | KRW 2.445,00 | KRW 2.365,00 | 203,42K |
| 2026-05-26 | KRW 2.440,00 | -%2,79 | KRW 2.530,00 | KRW 2.530,00 | KRW 2.430,00 | 151,05K |
| 2026-05-22 | KRW 2.510,00 | +%3,08 | KRW 2.435,00 | KRW 2.525,00 | KRW 2.435,00 | 88,82K |