Naturalendo Tech Co., Ltd. 168330
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.410,00+50,00 (+%2,12)
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 2.410,00 | +%2,12 | KRW 2.345,00 | KRW 2.410,00 | KRW 2.345,00 | 15,71K |
| 2026-10-01 | KRW 2.360,00 | +%1,29 | KRW 2.330,00 | KRW 2.375,00 | KRW 2.305,00 | 7,62K |
| 2026-09-30 | KRW 2.330,00 | +%0,43 | KRW 2.305,00 | KRW 2.340,00 | KRW 2.250,00 | 8,00K |
| 2026-09-29 | KRW 2.320,00 | -%1,28 | KRW 2.350,00 | KRW 2.350,00 | KRW 2.270,00 | 7,16K |
| 2026-09-28 | KRW 2.350,00 | -%0,63 | KRW 2.365,00 | KRW 2.365,00 | KRW 2.315,00 | 9,14K |
| 2026-09-23 | KRW 2.365,00 | +%1,07 | KRW 2.365,00 | KRW 2.420,00 | KRW 2.305,00 | 9,97K |
| 2026-09-22 | KRW 2.340,00 | -%1,68 | KRW 2.370,00 | KRW 2.375,00 | KRW 2.315,00 | 15,99K |
| 2026-09-21 | KRW 2.380,00 | %0,00 | KRW 2.360,00 | KRW 2.400,00 | KRW 2.310,00 | 10,51K |
| 2026-09-18 | KRW 2.380,00 | +%0,21 | KRW 2.375,00 | KRW 2.400,00 | KRW 2.345,00 | 12,62K |
| 2026-09-17 | KRW 2.375,00 | +%2,15 | KRW 2.325,00 | KRW 2.380,00 | KRW 2.325,00 | 7,84K |
| 2026-09-16 | KRW 2.325,00 | +%0,43 | KRW 2.315,00 | KRW 2.345,00 | KRW 2.290,00 | 12,37K |
| 2026-09-15 | KRW 2.315,00 | +%2,43 | KRW 2.295,00 | KRW 2.345,00 | KRW 2.260,00 | 11,84K |
| 2026-09-14 | KRW 2.260,00 | -%0,44 | KRW 2.270,00 | KRW 2.295,00 | KRW 2.235,00 | 3,84K |
| 2026-09-11 | KRW 2.270,00 | +%1,79 | KRW 2.210,00 | KRW 2.285,00 | KRW 2.170,00 | 8,65K |
| 2026-09-10 | KRW 2.230,00 | +%2,06 | KRW 2.200,00 | KRW 2.290,00 | KRW 2.185,00 | 12,81K |
| 2026-09-09 | KRW 2.185,00 | -%0,68 | KRW 2.200,00 | KRW 2.210,00 | KRW 2.175,00 | 6,20K |
| 2026-09-08 | KRW 2.200,00 | +%0,92 | KRW 2.155,00 | KRW 2.200,00 | KRW 2.135,00 | 15,86K |
| 2026-09-07 | KRW 2.180,00 | -%0,46 | KRW 2.200,00 | KRW 2.205,00 | KRW 2.160,00 | 4,41K |
| 2026-09-04 | KRW 2.190,00 | +%5,29 | KRW 2.080,00 | KRW 2.190,00 | KRW 2.055,00 | 12,70K |
| 2026-09-03 | KRW 2.080,00 | -%3,26 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.060,00 | 9,15K |
| 2026-09-02 | KRW 2.150,00 | %0,00 | KRW 2.045,00 | KRW 2.175,00 | KRW 2.040,00 | 11,08K |
| 2026-09-01 | KRW 2.150,00 | %0,00 | KRW 2.160,00 | KRW 2.175,00 | KRW 2.115,00 | 7,15K |
| 2026-08-31 | KRW 2.150,00 | +%2,87 | KRW 2.170,00 | KRW 2.170,00 | KRW 2.035,00 | 6,33K |
| 2026-08-28 | KRW 2.090,00 | -%1,88 | KRW 2.150,00 | KRW 2.150,00 | KRW 2.065,00 | 7,47K |
| 2026-08-27 | KRW 2.130,00 | +%0,95 | KRW 2.110,00 | KRW 2.130,00 | KRW 2.050,00 | 17,95K |
| 2026-08-26 | KRW 2.110,00 | -%1,86 | KRW 2.215,00 | KRW 2.215,00 | KRW 2.080,00 | 14,61K |
| 2026-08-25 | KRW 2.150,00 | -%0,23 | KRW 2.205,00 | KRW 2.205,00 | KRW 2.085,00 | 11,08K |
| 2026-08-24 | KRW 2.155,00 | +%1,17 | KRW 2.180,00 | KRW 2.250,00 | KRW 2.145,00 | 20,55K |
| 2026-08-21 | KRW 2.130,00 | +%0,47 | KRW 2.185,00 | KRW 2.185,00 | KRW 2.035,00 | 14,73K |
| 2026-08-20 | KRW 2.120,00 | +%0,95 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.055,00 | 10,22K |
| 2026-08-19 | KRW 2.100,00 | +%0,96 | KRW 2.050,00 | KRW 2.170,00 | KRW 2.005,00 | 14,67K |
| 2026-08-18 | KRW 2.080,00 | -%1,65 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.040,00 | 24,83K |
| 2026-08-14 | KRW 2.115,00 | -%0,47 | KRW 2.150,00 | KRW 2.230,00 | KRW 2.090,00 | 13,42K |
| 2026-08-13 | KRW 2.125,00 | +%7,92 | KRW 1.965,00 | KRW 2.180,00 | KRW 1.964,00 | 63,52K |
| 2026-08-12 | KRW 1.969,00 | +%1,49 | KRW 1.939,00 | KRW 1.986,00 | KRW 1.912,00 | 8,47K |
| 2026-08-11 | KRW 1.940,00 | +%1,84 | KRW 1.934,00 | KRW 1.940,00 | KRW 1.912,00 | 50,39K |
| 2026-08-10 | KRW 1.905,00 | +%2,14 | KRW 1.880,00 | KRW 1.945,00 | KRW 1.867,00 | 20,67K |
| 2026-08-07 | KRW 1.865,00 | -%1,17 | KRW 1.890,00 | KRW 1.890,00 | KRW 1.856,00 | 5,53K |
| 2026-08-06 | KRW 1.887,00 | +%0,11 | KRW 1.895,00 | KRW 1.898,00 | KRW 1.780,00 | 12,48K |
| 2026-08-05 | KRW 1.885,00 | -%0,05 | KRW 1.897,00 | KRW 1.897,00 | KRW 1.864,00 | 12,04K |
| 2026-08-04 | KRW 1.886,00 | +%5,36 | KRW 1.760,00 | KRW 1.898,00 | KRW 1.760,00 | 23,61K |
| 2026-08-03 | KRW 1.790,00 | +%2,29 | KRW 1.779,00 | KRW 1.793,00 | KRW 1.749,00 | 10,33K |
| 2026-07-31 | KRW 1.750,00 | +%1,33 | KRW 1.727,00 | KRW 1.825,00 | KRW 1.727,00 | 21,57K |
| 2026-07-30 | KRW 1.727,00 | -%4,95 | KRW 1.821,00 | KRW 1.821,00 | KRW 1.710,00 | 26,50K |
| 2026-07-29 | KRW 1.817,00 | -%2,21 | KRW 1.860,00 | KRW 1.860,00 | KRW 1.668,00 | 51,31K |
| 2026-07-28 | KRW 1.858,00 | +%3,39 | KRW 1.812,00 | KRW 1.858,00 | KRW 1.730,00 | 20,14K |
| 2026-07-27 | KRW 1.797,00 | -%1,64 | KRW 1.834,00 | KRW 1.856,00 | KRW 1.788,00 | 17,62K |
| 2026-07-24 | KRW 1.827,00 | -%0,11 | KRW 1.828,00 | KRW 1.874,00 | KRW 1.790,00 | 8,43K |
| 2026-07-23 | KRW 1.829,00 | +%0,72 | KRW 1.832,00 | KRW 1.832,00 | KRW 1.795,00 | 13,99K |
| 2026-07-22 | KRW 1.816,00 | +%0,33 | KRW 1.833,00 | KRW 1.833,00 | KRW 1.799,00 | 11,48K |
| 2026-07-21 | KRW 1.810,00 | +%4,14 | KRW 1.781,00 | KRW 1.813,00 | KRW 1.719,00 | 18,25K |
| 2026-07-20 | KRW 1.738,00 | -%3,12 | KRW 1.814,00 | KRW 1.814,00 | KRW 1.689,00 | 26,56K |
| 2026-07-16 | KRW 1.794,00 | -%3,03 | KRW 1.863,00 | KRW 1.863,00 | KRW 1.761,00 | 31,60K |
| 2026-07-15 | KRW 1.850,00 | +%3,41 | KRW 1.864,00 | KRW 1.864,00 | KRW 1.773,00 | 7,48K |
| 2026-07-14 | KRW 1.789,00 | -%3,30 | KRW 1.895,00 | KRW 1.895,00 | KRW 1.752,00 | 24,55K |
| 2026-07-13 | KRW 1.850,00 | -%3,60 | KRW 1.903,00 | KRW 1.956,00 | KRW 1.826,00 | 25,94K |
| 2026-07-10 | KRW 1.919,00 | +%5,67 | KRW 1.858,00 | KRW 1.928,00 | KRW 1.818,00 | 8,69K |
| 2026-07-09 | KRW 1.816,00 | -%3,40 | KRW 1.946,00 | KRW 1.946,00 | KRW 1.811,00 | 12,38K |
| 2026-07-08 | KRW 1.880,00 | -%0,05 | KRW 1.968,00 | KRW 1.968,00 | KRW 1.811,00 | 8,15K |
| 2026-07-07 | KRW 1.881,00 | -%1,00 | KRW 1.912,00 | KRW 1.976,00 | KRW 1.812,00 | 23,26K |
| 2026-07-06 | KRW 1.900,00 | +%1,77 | KRW 1.860,00 | KRW 1.900,00 | KRW 1.800,00 | 28,67K |
| 2026-07-03 | KRW 1.867,00 | -%3,26 | KRW 1.962,00 | KRW 1.962,00 | KRW 1.862,00 | 24,94K |
| 2026-07-02 | KRW 1.930,00 | -%2,03 | KRW 1.974,00 | KRW 1.975,00 | KRW 1.800,00 | 42,24K |
| 2026-07-01 | KRW 1.970,00 | +%0,77 | KRW 1.939,00 | KRW 2.010,00 | KRW 1.920,00 | 51,06K |
| 2026-06-30 | KRW 1.955,00 | -%3,69 | KRW 2.110,00 | KRW 2.110,00 | KRW 1.950,00 | 15,45K |
| 2026-06-29 | KRW 2.030,00 | +%7,81 | KRW 1.968,00 | KRW 2.065,00 | KRW 1.862,00 | 14,92K |
| 2026-06-26 | KRW 1.883,00 | -%6,78 | KRW 2.045,00 | KRW 2.045,00 | KRW 1.861,00 | 98,94K |
| 2026-06-25 | KRW 2.020,00 | -%2,42 | KRW 2.120,00 | KRW 2.120,00 | KRW 1.980,00 | 33,89K |
| 2026-06-24 | KRW 2.070,00 | +%0,49 | KRW 2.075,00 | KRW 2.080,00 | KRW 1.970,00 | 54,65K |
| 2026-06-23 | KRW 2.060,00 | -%0,24 | KRW 2.145,00 | KRW 2.145,00 | KRW 2.035,00 | 35,32K |
| 2026-06-22 | KRW 2.065,00 | -%0,72 | KRW 2.080,00 | KRW 2.150,00 | KRW 2.055,00 | 48,04K |
| 2026-06-19 | KRW 2.080,00 | -%1,65 | KRW 2.095,00 | KRW 2.170,00 | KRW 2.040,00 | 34,42K |
| 2026-06-18 | KRW 2.115,00 | -%2,53 | KRW 2.220,00 | KRW 2.220,00 | KRW 2.065,00 | 48,01K |
| 2026-06-17 | KRW 2.170,00 | -%3,13 | KRW 2.280,00 | KRW 2.280,00 | KRW 2.165,00 | 24,23K |
| 2026-06-16 | KRW 2.240,00 | +%3,46 | KRW 2.190,00 | KRW 2.245,00 | KRW 2.065,00 | 52,77K |
| 2026-06-15 | KRW 2.165,00 | -%3,13 | KRW 2.290,00 | KRW 2.290,00 | KRW 2.150,00 | 45,79K |
| 2026-06-12 | KRW 2.235,00 | +%0,68 | KRW 2.220,00 | KRW 2.305,00 | KRW 2.150,00 | 28,73K |
| 2026-06-11 | KRW 2.220,00 | +%0,23 | KRW 2.160,00 | KRW 2.235,00 | KRW 2.115,00 | 36,24K |
| 2026-06-10 | KRW 2.215,00 | -%3,06 | KRW 2.285,00 | KRW 2.285,00 | KRW 2.145,00 | 37 |
| 2026-06-09 | KRW 2.285,00 | -%0,22 | KRW 2.295,00 | KRW 2.465,00 | KRW 2.250,00 | 48,45K |
| 2026-06-08 | KRW 2.290,00 | -%4,58 | KRW 2.310,00 | KRW 2.350,00 | KRW 2.200,00 | 58,16K |
| 2026-06-05 | KRW 2.400,00 | +%1,27 | KRW 2.385,00 | KRW 2.550,00 | KRW 2.340,00 | 63,79K |
| 2026-06-04 | KRW 2.370,00 | +%0,85 | KRW 2.425,00 | KRW 2.425,00 | KRW 2.275,00 | 29,38K |
| 2026-06-02 | KRW 2.350,00 | +%0,43 | KRW 2.410,00 | KRW 2.410,00 | KRW 2.245,00 | 62,66K |
| 2026-06-01 | KRW 2.340,00 | -%6,96 | KRW 2.445,00 | KRW 2.485,00 | KRW 2.280,00 | 100,16K |
| 2026-05-29 | KRW 2.515,00 | -%2,71 | KRW 2.560,00 | KRW 2.630,00 | KRW 2.480,00 | 63,59K |
| 2026-05-28 | KRW 2.585,00 | -%2,64 | KRW 2.635,00 | KRW 2.640,00 | KRW 2.520,00 | 40,85K |
| 2026-05-27 | KRW 2.655,00 | -%3,63 | KRW 2.735,00 | KRW 2.750,00 | KRW 2.605,00 | 112,54K |
| 2026-05-26 | KRW 2.755,00 | -%2,48 | KRW 2.885,00 | KRW 2.885,00 | KRW 2.685,00 | 94,22K |
| 2026-05-22 | KRW 2.825,00 | +%12,10 | KRW 2.525,00 | KRW 2.895,00 | KRW 2.525,00 | 127,86K |