Corentec Co., Ltd. 104540
KRX · Güney Kore · Sağlık Teknolojisi
KRW 5.150,00+415,00 (+%8,76)
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 5.150,00 | +%8,76 | KRW 4.830,00 | KRW 5.550,00 | KRW 4.810,00 | 587,15K |
| 2026-10-01 | KRW 4.735,00 | +%3,16 | KRW 4.605,00 | KRW 4.890,00 | KRW 4.515,00 | 205,13K |
| 2026-09-30 | KRW 4.590,00 | +%6,37 | KRW 4.350,00 | KRW 4.615,00 | KRW 4.240,00 | 335,13K |
| 2026-09-29 | KRW 4.315,00 | +%7,74 | KRW 4.060,00 | KRW 4.830,00 | KRW 4.015,00 | 2,34M |
| 2026-09-28 | KRW 4.005,00 | +%0,13 | KRW 4.005,00 | KRW 4.015,00 | KRW 3.925,00 | 5,58K |
| 2026-09-23 | KRW 4.000,00 | +%0,76 | KRW 3.970,00 | KRW 4.000,00 | KRW 3.950,00 | 10,58K |
| 2026-09-22 | KRW 3.970,00 | -%0,63 | KRW 4.035,00 | KRW 4.040,00 | KRW 3.970,00 | 8,60K |
| 2026-09-21 | KRW 3.995,00 | -%1,72 | KRW 4.095,00 | KRW 4.095,00 | KRW 3.995,00 | 17,10K |
| 2026-09-18 | KRW 4.065,00 | +%1,12 | KRW 4.070,00 | KRW 4.100,00 | KRW 4.030,00 | 13,34K |
| 2026-09-17 | KRW 4.020,00 | +%0,37 | KRW 4.045,00 | KRW 4.045,00 | KRW 3.960,00 | 2,15K |
| 2026-09-16 | KRW 4.005,00 | +%0,50 | KRW 3.985,00 | KRW 4.045,00 | KRW 3.945,00 | 5,44K |
| 2026-09-15 | KRW 3.985,00 | -%0,62 | KRW 4.060,00 | KRW 4.060,00 | KRW 3.930,00 | 5,32K |
| 2026-09-14 | KRW 4.010,00 | +%0,38 | KRW 3.995,00 | KRW 4.695,00 | KRW 3.925,00 | 40,35K |
| 2026-09-11 | KRW 3.995,00 | %0,00 | KRW 3.995,00 | KRW 3.995,00 | KRW 3.930,00 | 8,87K |
| 2026-09-10 | KRW 3.995,00 | %0,00 | KRW 4.170,00 | KRW 4.170,00 | KRW 3.945,00 | 5,75K |
| 2026-09-09 | KRW 3.995,00 | +%0,63 | KRW 4.050,00 | KRW 4.050,00 | KRW 3.970,00 | 4,14K |
| 2026-09-08 | KRW 3.970,00 | +%0,13 | KRW 4.040,00 | KRW 4.040,00 | KRW 3.955,00 | 4,41K |
| 2026-09-07 | KRW 3.965,00 | %0,00 | KRW 3.980,00 | KRW 4.040,00 | KRW 3.950,00 | 4,80K |
| 2026-09-04 | KRW 3.965,00 | -%0,75 | KRW 3.970,00 | KRW 4.005,00 | KRW 3.960,00 | 4,55K |
| 2026-09-03 | KRW 3.995,00 | -%0,37 | KRW 3.995,00 | KRW 4.000,00 | KRW 3.910,00 | 9,31K |
| 2026-09-02 | KRW 4.010,00 | +%0,38 | KRW 3.955,00 | KRW 4.030,00 | KRW 3.955,00 | 8,17K |
| 2026-09-01 | KRW 3.995,00 | -%1,84 | KRW 4.135,00 | KRW 4.135,00 | KRW 3.995,00 | 10,04K |
| 2026-08-31 | KRW 4.070,00 | +%0,62 | KRW 4.045,00 | KRW 4.070,00 | KRW 3.950,00 | 4,80K |
| 2026-08-28 | KRW 4.045,00 | +%1,00 | KRW 4.045,00 | KRW 4.045,00 | KRW 3.920,00 | 1,59K |
| 2026-08-27 | KRW 4.005,00 | +%1,01 | KRW 3.975,00 | KRW 4.025,00 | KRW 3.930,00 | 9,97K |
| 2026-08-26 | KRW 3.965,00 | -%0,13 | KRW 3.985,00 | KRW 4.070,00 | KRW 3.925,00 | 13,52K |
| 2026-08-25 | KRW 3.970,00 | -%0,63 | KRW 4.000,00 | KRW 4.065,00 | KRW 3.905,00 | 5,95K |
| 2026-08-24 | KRW 3.995,00 | +%0,38 | KRW 3.985,00 | KRW 4.075,00 | KRW 3.910,00 | 15,18K |
| 2026-08-21 | KRW 3.980,00 | -%2,45 | KRW 4.075,00 | KRW 4.075,00 | KRW 3.900,00 | 21,09K |
| 2026-08-20 | KRW 4.080,00 | +%0,12 | KRW 4.075,00 | KRW 4.145,00 | KRW 4.030,00 | 5,75K |
| 2026-08-19 | KRW 4.075,00 | -%0,85 | KRW 3.940,00 | KRW 4.075,00 | KRW 3.940,00 | 15,08K |
| 2026-08-18 | KRW 4.110,00 | -%3,29 | KRW 4.300,00 | KRW 4.300,00 | KRW 4.100,00 | 8,58K |
| 2026-08-14 | KRW 4.250,00 | +%0,71 | KRW 4.220,00 | KRW 4.250,00 | KRW 4.125,00 | 26,06K |
| 2026-08-13 | KRW 4.220,00 | -%0,82 | KRW 4.260,00 | KRW 4.270,00 | KRW 4.115,00 | 40,32K |
| 2026-08-12 | KRW 4.255,00 | -%1,16 | KRW 4.270,00 | KRW 4.320,00 | KRW 4.195,00 | 16,31K |
| 2026-08-11 | KRW 4.305,00 | +%0,35 | KRW 4.220,00 | KRW 4.365,00 | KRW 4.190,00 | 32,58K |
| 2026-08-10 | KRW 4.290,00 | +%1,42 | KRW 4.270,00 | KRW 4.350,00 | KRW 4.160,00 | 20,58K |
| 2026-08-07 | KRW 4.230,00 | +%0,12 | KRW 4.225,00 | KRW 4.290,00 | KRW 4.150,00 | 22,07K |
| 2026-08-06 | KRW 4.225,00 | +%2,05 | KRW 4.145,00 | KRW 4.225,00 | KRW 4.115,00 | 15,41K |
| 2026-08-05 | KRW 4.140,00 | +%2,10 | KRW 4.145,00 | KRW 4.190,00 | KRW 4.065,00 | 13,03K |
| 2026-08-04 | KRW 4.055,00 | +%5,32 | KRW 3.850,00 | KRW 4.060,00 | KRW 3.850,00 | 17,35K |
| 2026-08-03 | KRW 3.850,00 | -%1,53 | KRW 3.910,00 | KRW 3.980,00 | KRW 3.780,00 | 59,49K |
| 2026-07-31 | KRW 3.910,00 | +%1,16 | KRW 3.865,00 | KRW 3.945,00 | KRW 3.770,00 | 27,56K |
| 2026-07-30 | KRW 3.865,00 | +%1,98 | KRW 3.605,00 | KRW 3.920,00 | KRW 3.605,00 | 13,40K |
| 2026-07-29 | KRW 3.790,00 | -%4,53 | KRW 3.965,00 | KRW 4.005,00 | KRW 3.555,00 | 32,78K |
| 2026-07-28 | KRW 3.970,00 | -%4,57 | KRW 4.130,00 | KRW 4.150,00 | KRW 3.830,00 | 21,53K |
| 2026-07-27 | KRW 4.160,00 | +%1,96 | KRW 4.080,00 | KRW 4.185,00 | KRW 4.010,00 | 15,85K |
| 2026-07-24 | KRW 4.080,00 | -%0,12 | KRW 4.050,00 | KRW 4.215,00 | KRW 4.050,00 | 12,89K |
| 2026-07-23 | KRW 4.085,00 | +%2,25 | KRW 3.995,00 | KRW 4.090,00 | KRW 3.900,00 | 17,33K |
| 2026-07-22 | KRW 3.995,00 | +%0,63 | KRW 3.945,00 | KRW 4.050,00 | KRW 3.930,00 | 4,21K |
| 2026-07-21 | KRW 3.970,00 | +%1,40 | KRW 3.800,00 | KRW 3.970,00 | KRW 3.795,00 | 8,47K |
| 2026-07-20 | KRW 3.915,00 | -%2,13 | KRW 3.970,00 | KRW 4.125,00 | KRW 3.750,00 | 11,35K |
| 2026-07-16 | KRW 4.000,00 | +%0,63 | KRW 3.945,00 | KRW 4.000,00 | KRW 3.880,00 | 13,17K |
| 2026-07-15 | KRW 3.975,00 | %0,00 | KRW 3.935,00 | KRW 4.035,00 | KRW 3.880,00 | 10,83K |
| 2026-07-14 | KRW 3.975,00 | +%1,92 | KRW 3.870,00 | KRW 4.000,00 | KRW 3.810,00 | 60,89K |
| 2026-07-13 | KRW 3.900,00 | -%4,99 | KRW 4.005,00 | KRW 4.145,00 | KRW 3.860,00 | 17,84K |
| 2026-07-10 | KRW 4.105,00 | +%2,75 | KRW 4.080,00 | KRW 4.125,00 | KRW 3.880,00 | 15,56K |
| 2026-07-09 | KRW 3.995,00 | +%1,01 | KRW 3.960,00 | KRW 4.075,00 | KRW 3.880,00 | 6,86K |
| 2026-07-08 | KRW 3.955,00 | -%1,13 | KRW 3.875,00 | KRW 4.055,00 | KRW 3.850,00 | 12,93K |
| 2026-07-07 | KRW 4.000,00 | +%0,13 | KRW 3.990,00 | KRW 4.070,00 | KRW 3.900,00 | 11,10K |
| 2026-07-06 | KRW 3.995,00 | -%1,72 | KRW 4.005,00 | KRW 4.045,00 | KRW 3.925,00 | 11,98K |
| 2026-07-03 | KRW 4.065,00 | -%1,57 | KRW 4.100,00 | KRW 4.100,00 | KRW 3.920,00 | 23,66K |
| 2026-07-02 | KRW 4.130,00 | +%0,85 | KRW 4.095,00 | KRW 4.180,00 | KRW 4.000,00 | 20,09K |
| 2026-07-01 | KRW 4.095,00 | -%1,33 | KRW 4.150,00 | KRW 4.190,00 | KRW 4.010,00 | 25,77K |
| 2026-06-30 | KRW 4.150,00 | +%3,23 | KRW 4.020,00 | KRW 4.195,00 | KRW 3.995,00 | 9,24K |
| 2026-06-29 | KRW 4.020,00 | +%3,74 | KRW 3.720,00 | KRW 4.045,00 | KRW 3.720,00 | 27,29K |
| 2026-06-26 | KRW 3.875,00 | +%4,17 | KRW 3.720,00 | KRW 3.950,00 | KRW 3.385,00 | 84,03K |
| 2026-06-25 | KRW 3.720,00 | -%5,82 | KRW 3.945,00 | KRW 3.945,00 | KRW 3.720,00 | 18,63K |
| 2026-06-24 | KRW 3.950,00 | +%1,15 | KRW 3.905,00 | KRW 4.125,00 | KRW 3.725,00 | 35,00K |
| 2026-06-23 | KRW 3.905,00 | -%0,13 | KRW 3.900,00 | KRW 3.910,00 | KRW 3.705,00 | 56,36K |
| 2026-06-22 | KRW 3.910,00 | -%2,49 | KRW 3.970,00 | KRW 4.070,00 | KRW 3.770,00 | 28,14K |
| 2026-06-19 | KRW 4.010,00 | -%1,72 | KRW 4.080,00 | KRW 4.195,00 | KRW 3.910,00 | 35,94K |
| 2026-06-18 | KRW 4.080,00 | -%1,81 | KRW 4.175,00 | KRW 4.225,00 | KRW 4.080,00 | 10,03K |
| 2026-06-17 | KRW 4.155,00 | -%1,19 | KRW 4.205,00 | KRW 4.345,00 | KRW 4.150,00 | 19,78K |
| 2026-06-16 | KRW 4.205,00 | -%1,18 | KRW 4.215,00 | KRW 4.340,00 | KRW 4.150,00 | 45,08K |
| 2026-06-15 | KRW 4.255,00 | +%2,41 | KRW 4.250,00 | KRW 4.345,00 | KRW 4.205,00 | 24,95K |
| 2026-06-12 | KRW 4.155,00 | +%0,12 | KRW 4.150,00 | KRW 4.355,00 | KRW 4.130,00 | 30,24K |
| 2026-06-11 | KRW 4.150,00 | +%2,47 | KRW 4.020,00 | KRW 4.370,00 | KRW 3.950,00 | 18,98K |
| 2026-06-10 | KRW 4.050,00 | -%2,41 | KRW 4.150,00 | KRW 4.210,00 | KRW 3.920,00 | 4 |
| 2026-06-09 | KRW 4.150,00 | +%6,14 | KRW 3.910,00 | KRW 4.170,00 | KRW 3.910,00 | 21,35K |
| 2026-06-08 | KRW 3.910,00 | -%7,13 | KRW 4.165,00 | KRW 4.165,00 | KRW 3.905,00 | 65,46K |
| 2026-06-05 | KRW 4.210,00 | -%2,21 | KRW 4.270,00 | KRW 4.305,00 | KRW 4.180,00 | 29,21K |
| 2026-06-04 | KRW 4.305,00 | -%2,38 | KRW 4.420,00 | KRW 4.420,00 | KRW 4.180,00 | 28,92K |
| 2026-06-02 | KRW 4.410,00 | +%0,23 | KRW 4.365,00 | KRW 4.425,00 | KRW 4.190,00 | 43,86K |
| 2026-06-01 | KRW 4.400,00 | -%5,27 | KRW 4.645,00 | KRW 4.645,00 | KRW 4.275,00 | 71,57K |
| 2026-05-29 | KRW 4.645,00 | -%0,75 | KRW 4.700,00 | KRW 4.700,00 | KRW 4.415,00 | 70,34K |
| 2026-05-28 | KRW 4.680,00 | +%0,43 | KRW 4.660,00 | KRW 4.680,00 | KRW 4.475,00 | 63,94K |
| 2026-05-27 | KRW 4.660,00 | -%4,61 | KRW 4.900,00 | KRW 4.900,00 | KRW 4.605,00 | 54,82K |
| 2026-05-26 | KRW 4.885,00 | -%3,84 | KRW 5.080,00 | KRW 5.090,00 | KRW 4.860,00 | 39,66K |
| 2026-05-22 | KRW 5.080,00 | +%5,61 | KRW 4.775,00 | KRW 5.140,00 | KRW 4.775,00 | 55,12K |