HUMEDIX Co.LTD. 200670
KRX · Güney Kore · Sağlık Teknolojisi
KRW 25.700,00+50,00 (+%0,19)
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 25.700,00 | +%0,19 | KRW 25.800,00 | KRW 26.200,00 | KRW 25.600,00 | 22,98K |
| 2026-10-01 | KRW 25.650,00 | +%3,01 | KRW 24.700,00 | KRW 25.900,00 | KRW 24.700,00 | 24,90K |
| 2026-09-30 | KRW 24.900,00 | -%0,60 | KRW 24.800,00 | KRW 25.350,00 | KRW 24.800,00 | 13,92K |
| 2026-09-29 | KRW 25.050,00 | +%1,62 | KRW 24.800,00 | KRW 25.050,00 | KRW 24.150,00 | 15,88K |
| 2026-09-28 | KRW 24.650,00 | +%1,65 | KRW 24.200,00 | KRW 25.000,00 | KRW 24.150,00 | 16,75K |
| 2026-09-23 | KRW 24.250,00 | +%0,21 | KRW 24.400,00 | KRW 24.500,00 | KRW 23.950,00 | 19,06K |
| 2026-09-22 | KRW 24.200,00 | -%1,83 | KRW 24.850,00 | KRW 24.950,00 | KRW 24.100,00 | 26,95K |
| 2026-09-21 | KRW 24.650,00 | -%0,60 | KRW 25.250,00 | KRW 25.250,00 | KRW 24.550,00 | 14,80K |
| 2026-09-18 | KRW 24.800,00 | -%1,00 | KRW 25.300,00 | KRW 25.400,00 | KRW 24.650,00 | 161,91K |
| 2026-09-17 | KRW 25.050,00 | -%0,79 | KRW 25.200,00 | KRW 25.300,00 | KRW 24.900,00 | 10,08K |
| 2026-09-16 | KRW 25.250,00 | +%1,00 | KRW 25.200,00 | KRW 25.300,00 | KRW 24.500,00 | 13,88K |
| 2026-09-15 | KRW 25.000,00 | -%2,72 | KRW 25.450,00 | KRW 25.600,00 | KRW 24.700,00 | 30,54K |
| 2026-09-14 | KRW 25.700,00 | -%1,34 | KRW 26.000,00 | KRW 26.000,00 | KRW 25.400,00 | 21,91K |
| 2026-09-11 | KRW 26.050,00 | +%1,36 | KRW 25.600,00 | KRW 26.050,00 | KRW 25.250,00 | 19,51K |
| 2026-09-10 | KRW 25.700,00 | -%3,20 | KRW 26.150,00 | KRW 26.400,00 | KRW 25.400,00 | 42,81K |
| 2026-09-09 | KRW 26.550,00 | +%0,57 | KRW 26.600,00 | KRW 26.750,00 | KRW 26.000,00 | 28,00K |
| 2026-09-08 | KRW 26.400,00 | +%2,33 | KRW 25.850,00 | KRW 26.700,00 | KRW 25.850,00 | 20,46K |
| 2026-09-07 | KRW 25.800,00 | -%0,19 | KRW 25.800,00 | KRW 26.000,00 | KRW 25.450,00 | 11,29K |
| 2026-09-04 | KRW 25.850,00 | +%2,58 | KRW 25.300,00 | KRW 25.950,00 | KRW 25.100,00 | 20,46K |
| 2026-09-03 | KRW 25.200,00 | -%2,14 | KRW 26.050,00 | KRW 26.200,00 | KRW 25.000,00 | 43,08K |
| 2026-09-02 | KRW 25.750,00 | -%3,20 | KRW 25.950,00 | KRW 26.100,00 | KRW 25.650,00 | 19,62K |
| 2026-09-01 | KRW 26.600,00 | +%1,72 | KRW 26.200,00 | KRW 26.650,00 | KRW 25.900,00 | 25,84K |
| 2026-08-31 | KRW 26.150,00 | -%0,38 | KRW 26.100,00 | KRW 26.150,00 | KRW 25.450,00 | 18,34K |
| 2026-08-28 | KRW 26.250,00 | -%0,19 | KRW 26.000,00 | KRW 26.500,00 | KRW 25.500,00 | 26,34K |
| 2026-08-27 | KRW 26.300,00 | +%2,14 | KRW 27.900,00 | KRW 27.900,00 | KRW 26.150,00 | 61,00K |
| 2026-08-26 | KRW 25.750,00 | +%2,39 | KRW 25.250,00 | KRW 26.000,00 | KRW 25.150,00 | 20,57K |
| 2026-08-25 | KRW 25.150,00 | +%0,40 | KRW 24.900,00 | KRW 25.200,00 | KRW 24.150,00 | 22,90K |
| 2026-08-24 | KRW 25.050,00 | -%0,20 | KRW 25.100,00 | KRW 25.400,00 | KRW 24.950,00 | 14,57K |
| 2026-08-21 | KRW 25.100,00 | -%5,10 | KRW 26.200,00 | KRW 26.200,00 | KRW 24.750,00 | 45,36K |
| 2026-08-20 | KRW 26.450,00 | +%3,52 | KRW 26.100,00 | KRW 26.500,00 | KRW 25.850,00 | 15,67K |
| 2026-08-19 | KRW 25.550,00 | -%3,95 | KRW 26.200,00 | KRW 26.200,00 | KRW 25.350,00 | 30,21K |
| 2026-08-18 | KRW 26.600,00 | -%2,92 | KRW 27.950,00 | KRW 27.950,00 | KRW 26.150,00 | 28,43K |
| 2026-08-14 | KRW 27.400,00 | +%1,11 | KRW 27.350,00 | KRW 27.900,00 | KRW 26.800,00 | 20,70K |
| 2026-08-13 | KRW 27.100,00 | -%2,87 | KRW 27.700,00 | KRW 27.800,00 | KRW 26.850,00 | 33,07K |
| 2026-08-12 | KRW 27.900,00 | -%0,71 | KRW 28.500,00 | KRW 28.500,00 | KRW 27.600,00 | 24,64K |
| 2026-08-11 | KRW 28.100,00 | +%1,26 | KRW 28.000,00 | KRW 28.550,00 | KRW 27.600,00 | 15,95K |
| 2026-08-10 | KRW 27.750,00 | +%4,13 | KRW 26.750,00 | KRW 28.000,00 | KRW 26.450,00 | 18,16K |
| 2026-08-07 | KRW 26.650,00 | -%2,91 | KRW 27.750,00 | KRW 28.000,00 | KRW 26.100,00 | 27,68K |
| 2026-08-06 | KRW 27.450,00 | -%3,17 | KRW 28.000,00 | KRW 28.600,00 | KRW 27.150,00 | 20,81K |
| 2026-08-05 | KRW 28.350,00 | +%11,61 | KRW 26.050,00 | KRW 28.650,00 | KRW 25.800,00 | 56,34K |
| 2026-08-04 | KRW 25.400,00 | +%3,46 | KRW 24.400,00 | KRW 25.800,00 | KRW 24.400,00 | 22,67K |
| 2026-08-03 | KRW 24.550,00 | +%2,29 | KRW 24.000,00 | KRW 25.000,00 | KRW 23.500,00 | 16,14K |
| 2026-07-31 | KRW 24.000,00 | +%4,12 | KRW 23.250,00 | KRW 24.100,00 | KRW 22.950,00 | 24,88K |
| 2026-07-30 | KRW 23.050,00 | +%1,99 | KRW 21.050,00 | KRW 23.550,00 | KRW 21.050,00 | 29,10K |
| 2026-07-29 | KRW 22.600,00 | -%6,80 | KRW 24.200,00 | KRW 24.400,00 | KRW 22.000,00 | 55,18K |
| 2026-07-28 | KRW 24.250,00 | -%3,19 | KRW 24.350,00 | KRW 24.850,00 | KRW 23.700,00 | 33,00K |
| 2026-07-27 | KRW 25.050,00 | +%1,42 | KRW 24.800,00 | KRW 25.650,00 | KRW 24.650,00 | 19,61K |
| 2026-07-24 | KRW 24.700,00 | -%2,18 | KRW 25.000,00 | KRW 25.550,00 | KRW 24.550,00 | 14,17K |
| 2026-07-23 | KRW 25.250,00 | +%4,55 | KRW 24.200,00 | KRW 25.350,00 | KRW 24.200,00 | 22,71K |
| 2026-07-22 | KRW 24.150,00 | -%0,82 | KRW 24.800,00 | KRW 25.250,00 | KRW 23.900,00 | 23,79K |
| 2026-07-21 | KRW 24.350,00 | -%1,02 | KRW 24.550,00 | KRW 24.850,00 | KRW 24.200,00 | 18,57K |
| 2026-07-20 | KRW 24.600,00 | -%5,93 | KRW 25.800,00 | KRW 25.850,00 | KRW 24.600,00 | 31,99K |
| 2026-07-16 | KRW 26.150,00 | -%3,15 | KRW 26.700,00 | KRW 27.500,00 | KRW 26.150,00 | 19,05K |
| 2026-07-15 | KRW 27.000,00 | +%5,06 | KRW 25.850,00 | KRW 27.100,00 | KRW 25.850,00 | 22,69K |
| 2026-07-14 | KRW 25.700,00 | -%2,10 | KRW 25.850,00 | KRW 26.150,00 | KRW 25.200,00 | 36,76K |
| 2026-07-13 | KRW 26.250,00 | -%2,42 | KRW 27.450,00 | KRW 28.400,00 | KRW 26.000,00 | 48,65K |
| 2026-07-10 | KRW 26.900,00 | +%3,86 | KRW 25.700,00 | KRW 27.100,00 | KRW 25.700,00 | 33,75K |
| 2026-07-09 | KRW 25.900,00 | -%2,08 | KRW 25.900,00 | KRW 26.550,00 | KRW 25.100,00 | 48,57K |
| 2026-07-08 | KRW 26.450,00 | %0,00 | KRW 26.100,00 | KRW 27.200,00 | KRW 25.950,00 | 32,37K |
| 2026-07-07 | KRW 26.450,00 | -%2,22 | KRW 26.450,00 | KRW 27.250,00 | KRW 26.050,00 | 33,25K |
| 2026-07-06 | KRW 27.050,00 | -%0,18 | KRW 26.750,00 | KRW 27.350,00 | KRW 26.050,00 | 27,78K |
| 2026-07-03 | KRW 27.100,00 | +%0,56 | KRW 26.850,00 | KRW 27.200,00 | KRW 25.950,00 | 34,63K |
| 2026-07-02 | KRW 26.950,00 | -%2,18 | KRW 27.000,00 | KRW 28.150,00 | KRW 26.650,00 | 31,80K |
| 2026-07-01 | KRW 27.550,00 | +%3,38 | KRW 26.800,00 | KRW 27.850,00 | KRW 26.350,00 | 27,61K |
| 2026-06-30 | KRW 26.650,00 | -%3,79 | KRW 26.800,00 | KRW 28.650,00 | KRW 26.600,00 | 29,02K |
| 2026-06-29 | KRW 27.700,00 | +%9,49 | KRW 25.100,00 | KRW 27.800,00 | KRW 25.100,00 | 46,69K |
| 2026-06-26 | KRW 25.300,00 | -%5,42 | KRW 26.500,00 | KRW 27.350,00 | KRW 25.150,00 | 52,73K |
| 2026-06-25 | KRW 26.750,00 | -%2,37 | KRW 28.250,00 | KRW 28.300,00 | KRW 26.700,00 | 32,99K |
| 2026-06-24 | KRW 27.400,00 | +%8,09 | KRW 25.050,00 | KRW 27.650,00 | KRW 25.050,00 | 48,61K |
| 2026-06-23 | KRW 25.350,00 | -%3,98 | KRW 26.000,00 | KRW 26.950,00 | KRW 25.350,00 | 37,84K |
| 2026-06-22 | KRW 26.400,00 | -%1,68 | KRW 26.850,00 | KRW 27.200,00 | KRW 26.150,00 | 29,63K |
| 2026-06-19 | KRW 26.850,00 | -%2,36 | KRW 27.200,00 | KRW 27.500,00 | KRW 26.050,00 | 55,70K |
| 2026-06-18 | KRW 27.500,00 | -%4,35 | KRW 28.350,00 | KRW 28.450,00 | KRW 27.300,00 | 31,91K |
| 2026-06-17 | KRW 28.750,00 | +%2,31 | KRW 28.150,00 | KRW 29.200,00 | KRW 27.650,00 | 23,49K |
| 2026-06-16 | KRW 28.100,00 | -%2,43 | KRW 28.800,00 | KRW 28.950,00 | KRW 27.900,00 | 24,08K |
| 2026-06-15 | KRW 28.800,00 | +%1,77 | KRW 28.650,00 | KRW 29.300,00 | KRW 28.300,00 | 30,12K |
| 2026-06-12 | KRW 28.300,00 | +%2,54 | KRW 28.150,00 | KRW 29.200,00 | KRW 27.700,00 | 49,53K |
| 2026-06-11 | KRW 27.600,00 | +%4,94 | KRW 26.150,00 | KRW 27.600,00 | KRW 25.750,00 | 27,09K |
| 2026-06-10 | KRW 26.300,00 | +%0,38 | KRW 27.150,00 | KRW 27.400,00 | KRW 25.700,00 | 10 |
| 2026-06-09 | KRW 26.200,00 | +%7,38 | KRW 24.400,00 | KRW 26.850,00 | KRW 24.400,00 | 38,55K |
| 2026-06-08 | KRW 24.400,00 | -%3,94 | KRW 24.200,00 | KRW 25.600,00 | KRW 23.800,00 | 47,36K |
| 2026-06-05 | KRW 25.400,00 | -%3,61 | KRW 26.650,00 | KRW 26.650,00 | KRW 25.350,00 | 25,92K |
| 2026-06-04 | KRW 26.350,00 | -%0,19 | KRW 26.400,00 | KRW 27.050,00 | KRW 26.050,00 | 27,33K |
| 2026-06-02 | KRW 26.400,00 | -%1,68 | KRW 26.350,00 | KRW 26.700,00 | KRW 25.750,00 | 35,21K |
| 2026-06-01 | KRW 26.850,00 | -%2,19 | KRW 27.050,00 | KRW 27.550,00 | KRW 26.250,00 | 45,12K |
| 2026-05-29 | KRW 27.450,00 | -%3,00 | KRW 28.250,00 | KRW 28.600,00 | KRW 27.150,00 | 42,79K |
| 2026-05-28 | KRW 28.300,00 | -%1,39 | KRW 28.700,00 | KRW 28.900,00 | KRW 27.250,00 | 41,27K |
| 2026-05-27 | KRW 28.700,00 | -%1,71 | KRW 29.250,00 | KRW 29.300,00 | KRW 28.300,00 | 36,95K |
| 2026-05-26 | KRW 29.200,00 | -%4,58 | KRW 30.950,00 | KRW 30.950,00 | KRW 29.050,00 | 53,07K |
| 2026-05-22 | KRW 30.600,00 | +%3,73 | KRW 29.650,00 | KRW 30.900,00 | KRW 29.650,00 | 47,75K |