ALTEOGEN Inc. 196170
KRX · Güney Kore · Sağlık Teknolojisi
KRW 265.000,00+10.500,00 (+%4,13)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 265.000,00 | +%4,13 | KRW 253.500,00 | KRW 266.000,00 | KRW 251.500,00 | 413,33K |
| 2026-09-30 | KRW 254.500,00 | +%0,39 | KRW 253.500,00 | KRW 259.500,00 | KRW 252.500,00 | 229,57K |
| 2026-09-29 | KRW 253.500,00 | +%0,40 | KRW 250.000,00 | KRW 255.000,00 | KRW 244.000,00 | 297,35K |
| 2026-09-28 | KRW 252.500,00 | +%1,00 | KRW 256.500,00 | KRW 260.000,00 | KRW 251.500,00 | 270,65K |
| 2026-09-23 | KRW 250.000,00 | +%0,20 | KRW 250.000,00 | KRW 257.500,00 | KRW 248.500,00 | 222,52K |
| 2026-09-22 | KRW 249.500,00 | -%2,16 | KRW 257.000,00 | KRW 257.500,00 | KRW 248.500,00 | 276,85K |
| 2026-09-21 | KRW 255.000,00 | +%0,59 | KRW 255.500,00 | KRW 260.000,00 | KRW 253.500,00 | 193,08K |
| 2026-09-18 | KRW 253.500,00 | -%0,20 | KRW 256.000,00 | KRW 258.000,00 | KRW 252.500,00 | 216,54K |
| 2026-09-17 | KRW 254.000,00 | -%0,59 | KRW 258.500,00 | KRW 260.000,00 | KRW 252.000,00 | 205,49K |
| 2026-09-16 | KRW 255.500,00 | -%1,73 | KRW 258.000,00 | KRW 260.000,00 | KRW 250.500,00 | 325,63K |
| 2026-09-15 | KRW 260.000,00 | %0,00 | KRW 262.000,00 | KRW 267.500,00 | KRW 258.500,00 | 279,54K |
| 2026-09-14 | KRW 260.000,00 | -%2,99 | KRW 262.000,00 | KRW 263.000,00 | KRW 258.000,00 | 403,04K |
| 2026-09-11 | KRW 268.000,00 | -%3,25 | KRW 268.000,00 | KRW 271.500,00 | KRW 265.000,00 | 442,65K |
| 2026-09-10 | KRW 277.000,00 | -%0,89 | KRW 274.500,00 | KRW 279.000,00 | KRW 268.000,00 | 655,74K |
| 2026-09-09 | KRW 279.500,00 | +%0,90 | KRW 270.000,00 | KRW 280.500,00 | KRW 268.500,00 | 544,70K |
| 2026-09-08 | KRW 277.000,00 | -%3,15 | KRW 287.500,00 | KRW 287.500,00 | KRW 277.000,00 | 657,58K |
| 2026-09-07 | KRW 286.000,00 | -%0,87 | KRW 288.500,00 | KRW 290.500,00 | KRW 283.250,00 | 481,79K |
| 2026-09-04 | KRW 288.500,00 | +%1,94 | KRW 290.500,00 | KRW 294.000,00 | KRW 284.250,00 | 613,86K |
| 2026-09-03 | KRW 283.000,00 | -%5,19 | KRW 307.000,00 | KRW 313.500,00 | KRW 282.000,00 | 1,25M |
| 2026-09-02 | KRW 298.500,00 | -%0,83 | KRW 293.000,00 | KRW 329.000,00 | KRW 291.000,00 | 2,22M |
| 2026-09-01 | KRW 301.000,00 | -%2,11 | KRW 303.500,00 | KRW 306.000,00 | KRW 297.500,00 | 281,39K |
| 2026-08-31 | KRW 307.500,00 | -%3,91 | KRW 311.000,00 | KRW 311.000,00 | KRW 293.000,00 | 656,41K |
| 2026-08-28 | KRW 320.000,00 | +%2,73 | KRW 308.500,00 | KRW 324.500,00 | KRW 305.000,00 | 615,33K |
| 2026-08-27 | KRW 311.500,00 | %0,00 | KRW 306.000,00 | KRW 317.500,00 | KRW 303.500,00 | 368,96K |
| 2026-08-26 | KRW 311.500,00 | +%1,96 | KRW 305.000,00 | KRW 320.000,00 | KRW 296.500,00 | 770,57K |
| 2026-08-25 | KRW 305.500,00 | -%4,68 | KRW 310.500,00 | KRW 313.500,00 | KRW 298.500,00 | 318,03K |
| 2026-08-24 | KRW 320.500,00 | +%0,16 | KRW 319.000,00 | KRW 324.500,00 | KRW 314.000,00 | 376,47K |
| 2026-08-21 | KRW 320.000,00 | -%5,74 | KRW 325.000,00 | KRW 328.000,00 | KRW 310.000,00 | 491,49K |
| 2026-08-20 | KRW 339.500,00 | +%11,86 | KRW 333.000,00 | KRW 344.000,00 | KRW 322.000,00 | 1,02M |
| 2026-08-19 | KRW 303.500,00 | +%1,85 | KRW 295.500,00 | KRW 309.500,00 | KRW 288.000,00 | 360,18K |
| 2026-08-18 | KRW 298.000,00 | -%5,10 | KRW 310.500,00 | KRW 315.000,00 | KRW 295.500,00 | 456,94K |
| 2026-08-14 | KRW 314.000,00 | -%1,10 | KRW 317.000,00 | KRW 326.500,00 | KRW 310.000,00 | 375,78K |
| 2026-08-13 | KRW 317.500,00 | %0,00 | KRW 317.500,00 | KRW 322.500,00 | KRW 310.000,00 | 664,33K |
| 2026-08-12 | KRW 317.500,00 | -%3,05 | KRW 322.500,00 | KRW 325.000,00 | KRW 310.500,00 | 454,35K |
| 2026-08-11 | KRW 327.500,00 | -%5,89 | KRW 343.000,00 | KRW 350.000,00 | KRW 320.000,00 | 745,85K |
| 2026-08-10 | KRW 348.000,00 | +%14,10 | KRW 316.000,00 | KRW 356.000,00 | KRW 313.000,00 | 1,03M |
| 2026-08-07 | KRW 305.000,00 | +%3,92 | KRW 290.000,00 | KRW 305.000,00 | KRW 283.000,00 | 495,57K |
| 2026-08-06 | KRW 293.500,00 | +%5,96 | KRW 284.000,00 | KRW 308.000,00 | KRW 272.000,00 | 764,63K |
| 2026-08-05 | KRW 277.000,00 | +%3,78 | KRW 289.500,00 | KRW 290.000,00 | KRW 271.000,00 | 637,09K |
| 2026-08-04 | KRW 266.923,06 | +%9,29 | KRW 243.076,92 | KRW 269.230,78 | KRW 243.076,92 | 743,56K |
| 2026-08-03 | KRW 244.230,77 | +%2,92 | KRW 233.076,92 | KRW 248.461,53 | KRW 231.923,08 | 392,17K |
| 2026-07-31 | KRW 237.307,69 | +%10,38 | KRW 223.076,92 | KRW 241.153,84 | KRW 217.692,31 | 455,42K |
| 2026-07-30 | KRW 215.000,00 | -%1,06 | KRW 210.384,61 | KRW 227.692,31 | KRW 210.384,61 | 426,31K |
| 2026-07-29 | KRW 217.307,69 | -%4,72 | KRW 230.384,61 | KRW 232.307,69 | KRW 205.000,00 | 628,94K |
| 2026-07-28 | KRW 228.076,92 | -%4,97 | KRW 235.000,00 | KRW 245.000,00 | KRW 221.153,84 | 400,39K |
| 2026-07-27 | KRW 240.000,00 | +%3,83 | KRW 237.692,31 | KRW 247.692,31 | KRW 229.230,77 | 429,70K |
| 2026-07-24 | KRW 231.153,84 | -%1,96 | KRW 228.846,16 | KRW 243.846,16 | KRW 227.692,31 | 491,62K |
| 2026-07-23 | KRW 235.769,23 | +%14,37 | KRW 207.307,69 | KRW 236.153,84 | KRW 206.923,08 | 723,88K |
| 2026-07-22 | KRW 206.153,84 | -%1,83 | KRW 213.461,53 | KRW 218.076,92 | KRW 205.769,23 | 379,93K |
| 2026-07-21 | KRW 210.000,00 | +%1,30 | KRW 201.538,47 | KRW 212.307,69 | KRW 198.076,92 | 405,56K |
| 2026-07-20 | KRW 207.307,69 | -%2,53 | KRW 216.153,84 | KRW 218.076,92 | KRW 205.769,23 | 511,31K |
| 2026-07-16 | KRW 212.692,31 | -%4,16 | KRW 214.615,39 | KRW 221.923,08 | KRW 210.769,23 | 406,14K |
| 2026-07-15 | KRW 221.923,08 | +%3,22 | KRW 222.692,31 | KRW 227.307,69 | KRW 209.230,77 | 902,47K |
| 2026-07-14 | KRW 215.000,00 | -%11,69 | KRW 233.846,16 | KRW 239.230,77 | KRW 194.615,39 | 1,72M |
| 2026-07-13 | KRW 243.461,53 | -%2,31 | KRW 252.692,31 | KRW 264.615,38 | KRW 241.538,47 | 555,29K |
| 2026-07-10 | KRW 249.230,77 | +%8,00 | KRW 230.769,23 | KRW 255.384,61 | KRW 229.615,39 | 690,84K |
| 2026-07-09 | KRW 230.769,23 | -%4,31 | KRW 239.230,77 | KRW 246.153,84 | KRW 230.769,23 | 628,92K |
| 2026-07-08 | KRW 241.153,84 | -%7,11 | KRW 254.230,77 | KRW 258.846,16 | KRW 236.538,47 | 588,68K |
| 2026-07-07 | KRW 259.615,39 | +%1,96 | KRW 253.846,16 | KRW 266.153,84 | KRW 250.769,23 | 462,27K |
| 2026-07-06 | KRW 254.615,39 | -%3,07 | KRW 262.307,69 | KRW 262.692,31 | KRW 250.000,00 | 345,85K |
| 2026-07-03 | KRW 262.692,31 | -%2,84 | KRW 273.846,16 | KRW 276.153,84 | KRW 254.615,39 | 571,35K |
| 2026-07-02 | KRW 270.384,63 | -%1,82 | KRW 277.692,31 | KRW 283.461,53 | KRW 268.461,53 | 510,85K |
| 2026-07-01 | KRW 275.384,63 | -%0,83 | KRW 282.307,69 | KRW 293.461,53 | KRW 273.461,53 | 571,83K |
| 2026-06-30 | KRW 277.692,31 | -%3,22 | KRW 284.230,78 | KRW 286.153,84 | KRW 272.307,69 | 561,99K |
| 2026-06-29 | KRW 286.923,06 | +%8,59 | KRW 270.769,22 | KRW 296.538,47 | KRW 270.769,22 | 892,20K |
| 2026-06-26 | KRW 264.230,78 | -%8,40 | KRW 290.000,00 | KRW 290.384,63 | KRW 263.076,94 | 733,46K |
| 2026-06-25 | KRW 288.461,53 | +%0,94 | KRW 283.076,94 | KRW 305.769,22 | KRW 280.769,22 | 1,12M |
| 2026-06-24 | KRW 285.769,22 | +%11,56 | KRW 257.692,31 | KRW 288.846,16 | KRW 255.000,00 | 1,06M |
| 2026-06-23 | KRW 256.153,84 | -%4,99 | KRW 268.846,16 | KRW 279.230,78 | KRW 255.384,61 | 574,43K |
| 2026-06-22 | KRW 269.615,38 | -%0,85 | KRW 268.846,16 | KRW 271.153,84 | KRW 260.000,00 | 352,66K |
| 2026-06-19 | KRW 271.923,06 | -%4,33 | KRW 282.307,69 | KRW 291.153,84 | KRW 265.384,63 | 751,69K |
| 2026-06-18 | KRW 284.230,78 | -%0,94 | KRW 284.615,38 | KRW 292.692,31 | KRW 282.307,69 | 545,43K |
| 2026-06-17 | KRW 286.923,06 | +%5,82 | KRW 280.769,22 | KRW 290.769,22 | KRW 268.076,94 | 866,41K |
| 2026-06-16 | KRW 271.153,84 | +%1,00 | KRW 267.692,31 | KRW 274.230,78 | KRW 259.230,77 | 421,16K |
| 2026-06-15 | KRW 268.461,53 | +%3,56 | KRW 264.615,38 | KRW 280.000,00 | KRW 262.692,31 | 611,58K |
| 2026-06-12 | KRW 259.230,77 | -%2,88 | KRW 273.461,53 | KRW 275.384,63 | KRW 256.153,84 | 605,71K |
| 2026-06-11 | KRW 266.923,06 | +%10,16 | KRW 239.230,77 | KRW 267.692,31 | KRW 230.384,61 | 1,21M |
| 2026-06-10 | KRW 242.307,69 | -%3,52 | KRW 245.000,00 | KRW 255.000,00 | KRW 238.461,53 | 37 |
| 2026-06-09 | KRW 251.153,84 | +%12,78 | KRW 224.615,39 | KRW 261.538,47 | KRW 221.153,84 | 964,73K |
| 2026-06-08 | KRW 222.692,31 | -%12,93 | KRW 240.384,61 | KRW 242.307,69 | KRW 220.000,00 | 743,38K |
| 2026-06-05 | KRW 255.769,23 | -%4,04 | KRW 270.769,22 | KRW 270.769,22 | KRW 253.846,16 | 412,51K |
| 2026-06-04 | KRW 266.538,47 | -%2,94 | KRW 277.307,69 | KRW 285.384,63 | KRW 266.153,84 | 511,25K |
| 2026-06-02 | KRW 274.615,38 | -%2,46 | KRW 283.076,94 | KRW 293.076,94 | KRW 271.923,06 | 675,98K |
| 2026-06-01 | KRW 281.538,47 | -%0,81 | KRW 281.923,06 | KRW 294.230,78 | KRW 273.846,16 | 829,26K |
| 2026-05-29 | KRW 283.846,16 | -%0,14 | KRW 286.923,06 | KRW 287.692,31 | KRW 277.692,31 | 682,21K |
| 2026-05-28 | KRW 284.230,78 | -%4,40 | KRW 296.538,47 | KRW 300.769,22 | KRW 278.461,53 | 617,18K |
| 2026-05-27 | KRW 297.307,69 | +%5,75 | KRW 277.307,69 | KRW 303.461,53 | KRW 276.923,06 | 1,23M |
| 2026-05-26 | KRW 281.153,84 | +%0,27 | KRW 288.461,53 | KRW 296.923,06 | KRW 269.230,78 | 603,46K |
| 2026-05-22 | KRW 280.384,63 | +%3,70 | KRW 274.230,78 | KRW 295.769,22 | KRW 273.846,16 | 972,89K |
| 2026-05-21 | KRW 270.384,63 | -%2,23 | KRW 280.000,00 | KRW 288.846,16 | KRW 269.615,38 | 578,38K |