Interojo Inc. 119610
KRX · Güney Kore · Sağlık Teknolojisi
KRW 16.890,00+1.330,00 (+%8,55)
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 16.890,00 | +%8,55 | KRW 15.630,00 | KRW 17.260,00 | KRW 15.540,00 | 164,21K |
| 2026-10-01 | KRW 15.560,00 | %0,00 | KRW 15.700,00 | KRW 15.740,00 | KRW 14.740,00 | 45,14K |
| 2026-09-30 | KRW 15.560,00 | +%6,65 | KRW 14.590,00 | KRW 15.590,00 | KRW 14.520,00 | 45,20K |
| 2026-09-29 | KRW 14.590,00 | -%1,55 | KRW 14.750,00 | KRW 15.130,00 | KRW 14.420,00 | 12,57K |
| 2026-09-28 | KRW 14.820,00 | +%2,92 | KRW 14.380,00 | KRW 15.040,00 | KRW 14.250,00 | 29,54K |
| 2026-09-23 | KRW 14.400,00 | -%0,48 | KRW 14.600,00 | KRW 14.600,00 | KRW 14.270,00 | 19,05K |
| 2026-09-22 | KRW 14.470,00 | +%4,10 | KRW 13.900,00 | KRW 14.600,00 | KRW 13.850,00 | 39,31K |
| 2026-09-21 | KRW 13.900,00 | -%0,22 | KRW 14.100,00 | KRW 14.100,00 | KRW 13.650,00 | 18,65K |
| 2026-09-18 | KRW 13.930,00 | +%0,07 | KRW 14.000,00 | KRW 14.110,00 | KRW 13.850,00 | 15,78K |
| 2026-09-17 | KRW 13.920,00 | -%2,73 | KRW 14.270,00 | KRW 14.510,00 | KRW 13.850,00 | 20,73K |
| 2026-09-16 | KRW 14.310,00 | -%0,63 | KRW 14.330,00 | KRW 14.420,00 | KRW 14.110,00 | 10,79K |
| 2026-09-15 | KRW 14.400,00 | -%2,37 | KRW 14.590,00 | KRW 14.890,00 | KRW 14.200,00 | 19,31K |
| 2026-09-14 | KRW 14.750,00 | +%1,51 | KRW 14.530,00 | KRW 14.930,00 | KRW 14.190,00 | 30,00K |
| 2026-09-11 | KRW 14.530,00 | +%0,90 | KRW 14.200,00 | KRW 14.560,00 | KRW 14.110,00 | 24,58K |
| 2026-09-10 | KRW 14.400,00 | -%1,44 | KRW 14.500,00 | KRW 14.580,00 | KRW 14.130,00 | 27,03K |
| 2026-09-09 | KRW 14.610,00 | +%2,17 | KRW 14.690,00 | KRW 14.690,00 | KRW 14.080,00 | 39,81K |
| 2026-09-08 | KRW 14.300,00 | +%1,06 | KRW 14.100,00 | KRW 14.940,00 | KRW 14.060,00 | 51,83K |
| 2026-09-07 | KRW 14.150,00 | +%1,80 | KRW 13.990,00 | KRW 14.220,00 | KRW 13.840,00 | 22,95K |
| 2026-09-04 | KRW 13.900,00 | +%2,73 | KRW 13.570,00 | KRW 13.900,00 | KRW 13.390,00 | 23,33K |
| 2026-09-03 | KRW 13.530,00 | -%1,81 | KRW 13.780,00 | KRW 13.920,00 | KRW 13.400,00 | 43,93K |
| 2026-09-02 | KRW 13.780,00 | -%2,27 | KRW 14.200,00 | KRW 14.200,00 | KRW 13.640,00 | 23,39K |
| 2026-09-01 | KRW 14.100,00 | +%1,08 | KRW 14.100,00 | KRW 14.150,00 | KRW 13.940,00 | 22,14K |
| 2026-08-31 | KRW 13.950,00 | +%0,65 | KRW 14.180,00 | KRW 14.180,00 | KRW 13.580,00 | 31,22K |
| 2026-08-28 | KRW 13.860,00 | %0,00 | KRW 13.780,00 | KRW 14.090,00 | KRW 13.700,00 | 17,71K |
| 2026-08-27 | KRW 13.860,00 | +%0,95 | KRW 13.700,00 | KRW 14.100,00 | KRW 13.660,00 | 40,90K |
| 2026-08-26 | KRW 13.730,00 | -%0,79 | KRW 13.970,00 | KRW 13.970,00 | KRW 13.500,00 | 34,82K |
| 2026-08-25 | KRW 13.840,00 | +%0,14 | KRW 13.990,00 | KRW 14.000,00 | KRW 13.470,00 | 31,82K |
| 2026-08-24 | KRW 13.820,00 | -%2,81 | KRW 14.120,00 | KRW 14.180,00 | KRW 13.600,00 | 34,09K |
| 2026-08-21 | KRW 14.220,00 | -%4,76 | KRW 15.000,00 | KRW 15.000,00 | KRW 14.180,00 | 57,02K |
| 2026-08-20 | KRW 14.930,00 | +%3,75 | KRW 14.400,00 | KRW 15.100,00 | KRW 14.310,00 | 51,34K |
| 2026-08-19 | KRW 14.390,00 | -%2,51 | KRW 14.780,00 | KRW 14.780,00 | KRW 14.220,00 | 26,58K |
| 2026-08-18 | KRW 14.760,00 | -%3,21 | KRW 15.240,00 | KRW 15.240,00 | KRW 14.400,00 | 94,20K |
| 2026-08-14 | KRW 15.250,00 | -%0,26 | KRW 15.290,00 | KRW 15.360,00 | KRW 15.120,00 | 35,58K |
| 2026-08-13 | KRW 15.290,00 | +%1,26 | KRW 15.100,00 | KRW 15.390,00 | KRW 14.820,00 | 50,53K |
| 2026-08-12 | KRW 15.100,00 | -%0,85 | KRW 15.150,00 | KRW 15.270,00 | KRW 14.730,00 | 50,12K |
| 2026-08-11 | KRW 15.230,00 | +%0,20 | KRW 15.150,00 | KRW 15.320,00 | KRW 14.970,00 | 22,75K |
| 2026-08-10 | KRW 15.200,00 | +%8,03 | KRW 14.200,00 | KRW 15.350,00 | KRW 14.060,00 | 387,18K |
| 2026-08-07 | KRW 14.070,00 | +%2,70 | KRW 13.710,00 | KRW 14.280,00 | KRW 13.500,00 | 64,29K |
| 2026-08-06 | KRW 13.700,00 | -%2,63 | KRW 13.960,00 | KRW 14.220,00 | KRW 13.520,00 | 52,54K |
| 2026-08-05 | KRW 14.070,00 | +%2,40 | KRW 13.800,00 | KRW 14.320,00 | KRW 13.630,00 | 47,39K |
| 2026-08-04 | KRW 13.740,00 | +%2,77 | KRW 13.380,00 | KRW 13.800,00 | KRW 13.380,00 | 35,86K |
| 2026-08-03 | KRW 13.370,00 | -%3,47 | KRW 13.780,00 | KRW 13.800,00 | KRW 13.100,00 | 54,29K |
| 2026-07-31 | KRW 13.850,00 | +%8,54 | KRW 13.100,00 | KRW 13.870,00 | KRW 12.900,00 | 79,97K |
| 2026-07-30 | KRW 12.760,00 | -%0,93 | KRW 12.470,00 | KRW 13.510,00 | KRW 12.470,00 | 42,37K |
| 2026-07-29 | KRW 12.880,00 | -%5,29 | KRW 13.700,00 | KRW 13.750,00 | KRW 12.420,00 | 68,85K |
| 2026-07-28 | KRW 13.600,00 | -%5,69 | KRW 14.360,00 | KRW 14.360,00 | KRW 13.410,00 | 68,94K |
| 2026-07-27 | KRW 14.420,00 | +%2,27 | KRW 14.310,00 | KRW 14.420,00 | KRW 14.000,00 | 30,45K |
| 2026-07-24 | KRW 14.100,00 | -%4,79 | KRW 14.810,00 | KRW 14.810,00 | KRW 14.030,00 | 24,00K |
| 2026-07-23 | KRW 14.810,00 | +%5,11 | KRW 14.290,00 | KRW 14.900,00 | KRW 14.080,00 | 48,13K |
| 2026-07-22 | KRW 14.090,00 | -%1,88 | KRW 14.500,00 | KRW 14.590,00 | KRW 14.090,00 | 24,79K |
| 2026-07-21 | KRW 14.360,00 | +%0,77 | KRW 14.170,00 | KRW 14.540,00 | KRW 13.900,00 | 71,14K |
| 2026-07-20 | KRW 14.250,00 | -%5,13 | KRW 14.970,00 | KRW 14.970,00 | KRW 14.200,00 | 43,05K |
| 2026-07-16 | KRW 15.020,00 | -%3,59 | KRW 15.580,00 | KRW 15.600,00 | KRW 15.010,00 | 19,44K |
| 2026-07-15 | KRW 15.580,00 | +%4,42 | KRW 15.200,00 | KRW 15.650,00 | KRW 15.110,00 | 29,24K |
| 2026-07-14 | KRW 14.920,00 | -%3,99 | KRW 15.400,00 | KRW 15.590,00 | KRW 14.720,00 | 91,86K |
| 2026-07-13 | KRW 15.540,00 | -%1,83 | KRW 15.830,00 | KRW 16.360,00 | KRW 15.360,00 | 72,53K |
| 2026-07-10 | KRW 15.830,00 | +%0,89 | KRW 15.900,00 | KRW 15.980,00 | KRW 15.500,00 | 39,04K |
| 2026-07-09 | KRW 15.690,00 | +%4,53 | KRW 15.010,00 | KRW 15.890,00 | KRW 14.750,00 | 69,97K |
| 2026-07-08 | KRW 15.010,00 | -%3,72 | KRW 15.610,00 | KRW 15.760,00 | KRW 14.950,00 | 41,50K |
| 2026-07-07 | KRW 15.590,00 | +%0,06 | KRW 15.740,00 | KRW 15.860,00 | KRW 15.160,00 | 43,04K |
| 2026-07-06 | KRW 15.580,00 | -%2,63 | KRW 15.790,00 | KRW 16.150,00 | KRW 15.220,00 | 48,52K |
| 2026-07-03 | KRW 16.000,00 | -%2,26 | KRW 16.260,00 | KRW 16.540,00 | KRW 15.630,00 | 50,29K |
| 2026-07-02 | KRW 16.370,00 | -%6,46 | KRW 17.000,00 | KRW 17.500,00 | KRW 16.360,00 | 46,71K |
| 2026-07-01 | KRW 17.500,00 | +%10,69 | KRW 15.810,00 | KRW 17.700,00 | KRW 15.610,00 | 102,88K |
| 2026-06-30 | KRW 15.810,00 | -%1,80 | KRW 16.110,00 | KRW 16.170,00 | KRW 15.430,00 | 57,14K |
| 2026-06-29 | KRW 16.100,00 | +%1,77 | KRW 15.820,00 | KRW 16.300,00 | KRW 15.160,00 | 59,56K |
| 2026-06-26 | KRW 15.820,00 | -%0,25 | KRW 15.900,00 | KRW 15.900,00 | KRW 14.700,00 | 171,52K |
| 2026-06-25 | KRW 15.860,00 | -%0,13 | KRW 16.000,00 | KRW 16.000,00 | KRW 15.100,00 | 74,79K |
| 2026-06-24 | KRW 15.880,00 | +%0,95 | KRW 16.000,00 | KRW 16.790,00 | KRW 15.020,00 | 114,53K |
| 2026-06-23 | KRW 15.730,00 | -%4,67 | KRW 16.500,00 | KRW 16.500,00 | KRW 15.650,00 | 74,14K |
| 2026-06-22 | KRW 16.500,00 | -%2,02 | KRW 16.970,00 | KRW 16.970,00 | KRW 16.250,00 | 44,54K |
| 2026-06-19 | KRW 16.840,00 | -%3,61 | KRW 17.360,00 | KRW 17.500,00 | KRW 16.500,00 | 81,13K |
| 2026-06-18 | KRW 17.470,00 | -%3,75 | KRW 18.280,00 | KRW 18.960,00 | KRW 17.320,00 | 107,33K |
| 2026-06-17 | KRW 18.150,00 | +%2,02 | KRW 17.790,00 | KRW 18.160,00 | KRW 17.200,00 | 113,43K |
| 2026-06-16 | KRW 17.790,00 | -%2,25 | KRW 18.390,00 | KRW 18.440,00 | KRW 17.610,00 | 53,38K |
| 2026-06-15 | KRW 18.200,00 | +%3,29 | KRW 17.940,00 | KRW 18.700,00 | KRW 17.615,00 | 67,18K |
| 2026-06-12 | KRW 17.620,00 | -%1,84 | KRW 18.400,00 | KRW 18.400,00 | KRW 17.580,00 | 78,99K |
| 2026-06-11 | KRW 17.950,00 | +%6,09 | KRW 16.900,00 | KRW 18.240,00 | KRW 16.320,00 | 75,27K |
| 2026-06-10 | KRW 16.920,00 | -%2,81 | KRW 17.160,00 | KRW 17.400,00 | KRW 16.650,00 | 46,23K |
| 2026-06-09 | KRW 17.410,00 | +%6,55 | KRW 16.400,00 | KRW 17.580,00 | KRW 16.400,00 | 51,18K |
| 2026-06-08 | KRW 16.340,00 | -%8,00 | KRW 16.310,00 | KRW 17.150,00 | KRW 16.150,00 | 87,90K |
| 2026-06-05 | KRW 17.760,00 | -%3,27 | KRW 18.360,00 | KRW 18.470,00 | KRW 17.500,00 | 63,91K |
| 2026-06-04 | KRW 18.360,00 | -%2,29 | KRW 18.500,00 | KRW 19.200,00 | KRW 18.310,00 | 65,49K |
| 2026-06-02 | KRW 18.790,00 | -%3,49 | KRW 19.470,00 | KRW 19.470,00 | KRW 18.410,00 | 94,12K |
| 2026-06-01 | KRW 19.470,00 | -%4,56 | KRW 21.300,00 | KRW 21.900,00 | KRW 18.880,00 | 283,68K |
| 2026-05-29 | KRW 20.400,00 | -%1,45 | KRW 21.050,00 | KRW 21.600,00 | KRW 20.000,00 | 97,67K |
| 2026-05-28 | KRW 20.700,00 | -%3,50 | KRW 21.500,00 | KRW 21.550,00 | KRW 20.100,00 | 84,20K |
| 2026-05-27 | KRW 21.450,00 | -%0,92 | KRW 21.750,00 | KRW 22.000,00 | KRW 21.000,00 | 72,14K |
| 2026-05-26 | KRW 21.650,00 | -%2,26 | KRW 22.350,00 | KRW 22.450,00 | KRW 21.300,00 | 78,30K |
| 2026-05-22 | KRW 22.150,00 | +%0,91 | KRW 21.500,00 | KRW 22.700,00 | KRW 20.750,00 | 111,82K |