i3system, Inc. 214430
KRX · Güney Kore · Sağlık Teknolojisi
KRW 77.000,00+3.700,00 (+%5,05)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 73.300,00 | +%7,48 | KRW 66.600,00 | KRW 74.100,00 | KRW 66.600,00 | 126,23K |
| 2026-09-30 | KRW 68.200,00 | %0,00 | KRW 69.000,00 | KRW 69.100,00 | KRW 66.800,00 | 13,78K |
| 2026-09-29 | KRW 68.200,00 | +%1,94 | KRW 66.400,00 | KRW 68.200,00 | KRW 64.700,00 | 15,28K |
| 2026-09-28 | KRW 66.900,00 | -%2,19 | KRW 67.100,00 | KRW 68.400,00 | KRW 65.400,00 | 24,09K |
| 2026-09-23 | KRW 68.400,00 | -%1,72 | KRW 68.700,00 | KRW 70.400,00 | KRW 67.800,00 | 24,77K |
| 2026-09-22 | KRW 69.600,00 | +%5,45 | KRW 67.200,00 | KRW 70.000,00 | KRW 66.000,00 | 38,36K |
| 2026-09-21 | KRW 66.000,00 | +%5,43 | KRW 62.300,00 | KRW 66.200,00 | KRW 62.200,00 | 18,82K |
| 2026-09-18 | KRW 62.600,00 | +%2,62 | KRW 60.500,00 | KRW 62.700,00 | KRW 60.500,00 | 15,56K |
| 2026-09-17 | KRW 61.000,00 | +%2,35 | KRW 60.000,00 | KRW 61.100,00 | KRW 59.100,00 | 18,16K |
| 2026-09-16 | KRW 59.600,00 | +%1,36 | KRW 58.200,00 | KRW 59.800,00 | KRW 57.700,00 | 7,90K |
| 2026-09-15 | KRW 58.800,00 | -%2,00 | KRW 59.200,00 | KRW 60.000,00 | KRW 57.700,00 | 16,73K |
| 2026-09-14 | KRW 60.000,00 | %0,00 | KRW 58.500,00 | KRW 60.600,00 | KRW 58.200,00 | 12,75K |
| 2026-09-11 | KRW 60.000,00 | -%1,15 | KRW 58.500,00 | KRW 60.300,00 | KRW 58.500,00 | 11,92K |
| 2026-09-10 | KRW 60.700,00 | +%1,51 | KRW 58.800,00 | KRW 61.200,00 | KRW 57.900,00 | 17,93K |
| 2026-09-09 | KRW 59.800,00 | +%1,70 | KRW 58.000,00 | KRW 60.500,00 | KRW 57.500,00 | 17,29K |
| 2026-09-08 | KRW 58.800,00 | -%1,51 | KRW 59.000,00 | KRW 60.000,00 | KRW 58.200,00 | 16,80K |
| 2026-09-07 | KRW 59.700,00 | -%0,17 | KRW 59.000,00 | KRW 60.500,00 | KRW 58.500,00 | 8,57K |
| 2026-09-04 | KRW 59.800,00 | +%5,47 | KRW 57.300,00 | KRW 60.400,00 | KRW 57.100,00 | 17,67K |
| 2026-09-03 | KRW 56.700,00 | -%2,41 | KRW 58.600,00 | KRW 58.600,00 | KRW 55.000,00 | 13,89K |
| 2026-09-02 | KRW 58.100,00 | -%3,01 | KRW 57.600,00 | KRW 58.600,00 | KRW 57.000,00 | 20,72K |
| 2026-09-01 | KRW 59.900,00 | -%0,17 | KRW 58.500,00 | KRW 59.900,00 | KRW 57.500,00 | 16,59K |
| 2026-08-31 | KRW 60.000,00 | +%0,33 | KRW 59.000,00 | KRW 60.500,00 | KRW 57.200,00 | 13,03K |
| 2026-08-28 | KRW 59.800,00 | -%4,01 | KRW 61.200,00 | KRW 62.900,00 | KRW 59.800,00 | 7,03K |
| 2026-08-27 | KRW 62.300,00 | +%1,47 | KRW 61.000,00 | KRW 62.800,00 | KRW 60.200,00 | 16,53K |
| 2026-08-26 | KRW 61.400,00 | -%0,49 | KRW 60.900,00 | KRW 61.900,00 | KRW 59.200,00 | 10,46K |
| 2026-08-25 | KRW 61.700,00 | +%3,52 | KRW 59.000,00 | KRW 61.900,00 | KRW 56.500,00 | 12,81K |
| 2026-08-24 | KRW 59.600,00 | -%0,67 | KRW 59.000,00 | KRW 61.300,00 | KRW 58.600,00 | 15,20K |
| 2026-08-21 | KRW 60.000,00 | -%6,54 | KRW 61.500,00 | KRW 61.700,00 | KRW 59.000,00 | 30,33K |
| 2026-08-20 | KRW 64.200,00 | +%1,90 | KRW 64.000,00 | KRW 65.800,00 | KRW 61.700,00 | 22,01K |
| 2026-08-19 | KRW 63.000,00 | -%6,53 | KRW 65.800,00 | KRW 66.000,00 | KRW 62.600,00 | 24,98K |
| 2026-08-18 | KRW 67.400,00 | -%6,39 | KRW 71.000,00 | KRW 71.000,00 | KRW 66.000,00 | 59,70K |
| 2026-08-14 | KRW 72.000,00 | -%2,44 | KRW 73.600,00 | KRW 74.500,00 | KRW 70.400,00 | 15,85K |
| 2026-08-13 | KRW 73.800,00 | +%1,79 | KRW 71.700,00 | KRW 75.500,00 | KRW 71.300,00 | 29,93K |
| 2026-08-12 | KRW 72.500,00 | -%0,82 | KRW 71.800,00 | KRW 73.400,00 | KRW 69.400,00 | 20,10K |
| 2026-08-11 | KRW 73.100,00 | -%1,62 | KRW 74.300,00 | KRW 75.900,00 | KRW 70.100,00 | 36,41K |
| 2026-08-10 | KRW 74.300,00 | +%16,28 | KRW 64.100,00 | KRW 75.000,00 | KRW 64.100,00 | 67,10K |
| 2026-08-07 | KRW 63.900,00 | -%2,59 | KRW 65.000,00 | KRW 66.500,00 | KRW 61.300,00 | 34,48K |
| 2026-08-06 | KRW 65.600,00 | -%1,35 | KRW 66.000,00 | KRW 68.000,00 | KRW 64.200,00 | 15,09K |
| 2026-08-05 | KRW 66.500,00 | -%0,75 | KRW 66.400,00 | KRW 67.800,00 | KRW 65.500,00 | 21,62K |
| 2026-08-04 | KRW 67.000,00 | +%10,74 | KRW 59.900,00 | KRW 67.000,00 | KRW 59.900,00 | 41,80K |
| 2026-08-03 | KRW 60.500,00 | +%3,07 | KRW 56.800,00 | KRW 61.500,00 | KRW 56.000,00 | 24,02K |
| 2026-07-31 | KRW 58.700,00 | +%10,75 | KRW 53.700,00 | KRW 59.700,00 | KRW 53.700,00 | 30,29K |
| 2026-07-30 | KRW 53.000,00 | -%3,64 | KRW 52.000,00 | KRW 55.100,00 | KRW 51.800,00 | 46,32K |
| 2026-07-29 | KRW 55.000,00 | -%6,62 | KRW 60.000,00 | KRW 60.000,00 | KRW 49.250,00 | 73,92K |
| 2026-07-28 | KRW 58.900,00 | -%8,40 | KRW 61.700,00 | KRW 63.200,00 | KRW 56.500,00 | 44,78K |
| 2026-07-27 | KRW 64.300,00 | -%0,92 | KRW 66.500,00 | KRW 66.500,00 | KRW 61.700,00 | 22,76K |
| 2026-07-24 | KRW 64.900,00 | +%2,04 | KRW 62.500,00 | KRW 66.300,00 | KRW 61.200,00 | 34,53K |
| 2026-07-23 | KRW 63.600,00 | +%9,09 | KRW 60.800,00 | KRW 63.600,00 | KRW 59.700,00 | 21,53K |
| 2026-07-22 | KRW 58.300,00 | +%4,67 | KRW 55.800,00 | KRW 59.200,00 | KRW 55.800,00 | 66,33K |
| 2026-07-21 | KRW 55.700,00 | -%1,24 | KRW 54.500,00 | KRW 57.000,00 | KRW 53.400,00 | 25,29K |
| 2026-07-20 | KRW 56.400,00 | -%3,26 | KRW 60.000,00 | KRW 60.000,00 | KRW 54.400,00 | 32,56K |
| 2026-07-16 | KRW 58.300,00 | -%3,48 | KRW 60.100,00 | KRW 60.100,00 | KRW 56.300,00 | 34,29K |
| 2026-07-15 | KRW 60.400,00 | +%6,15 | KRW 57.000,00 | KRW 60.800,00 | KRW 57.000,00 | 21,67K |
| 2026-07-14 | KRW 56.900,00 | -%4,37 | KRW 62.100,00 | KRW 62.100,00 | KRW 53.800,00 | 33,74K |
| 2026-07-13 | KRW 59.500,00 | -%1,49 | KRW 61.700,00 | KRW 63.200,00 | KRW 56.600,00 | 38,72K |
| 2026-07-10 | KRW 60.400,00 | +%8,63 | KRW 57.200,00 | KRW 61.400,00 | KRW 55.600,00 | 102,20K |
| 2026-07-09 | KRW 55.600,00 | -%8,40 | KRW 60.400,00 | KRW 60.800,00 | KRW 54.900,00 | 47,31K |
| 2026-07-08 | KRW 60.700,00 | -%2,10 | KRW 61.400,00 | KRW 61.400,00 | KRW 56.500,00 | 56,26K |
| 2026-07-07 | KRW 62.000,00 | -%0,96 | KRW 59.400,00 | KRW 63.800,00 | KRW 59.400,00 | 29,84K |
| 2026-07-06 | KRW 62.600,00 | +%2,62 | KRW 60.300,00 | KRW 63.900,00 | KRW 60.100,00 | 21,86K |
| 2026-07-03 | KRW 61.000,00 | -%0,81 | KRW 62.000,00 | KRW 62.700,00 | KRW 56.100,00 | 31,93K |
| 2026-07-02 | KRW 61.500,00 | -%3,30 | KRW 61.300,00 | KRW 62.700,00 | KRW 59.200,00 | 32,53K |
| 2026-07-01 | KRW 63.600,00 | +%3,92 | KRW 60.000,00 | KRW 63.900,00 | KRW 59.100,00 | 38,18K |
| 2026-06-30 | KRW 61.200,00 | +%1,16 | KRW 59.700,00 | KRW 61.800,00 | KRW 58.400,00 | 24,10K |
| 2026-06-29 | KRW 60.500,00 | +%9,40 | KRW 54.000,00 | KRW 60.800,00 | KRW 54.000,00 | 42,13K |
| 2026-06-26 | KRW 55.300,00 | -%6,90 | KRW 58.100,00 | KRW 58.300,00 | KRW 53.500,00 | 59,97K |
| 2026-06-25 | KRW 59.400,00 | -%2,30 | KRW 60.100,00 | KRW 62.200,00 | KRW 58.600,00 | 37,00K |
| 2026-06-24 | KRW 60.800,00 | +%0,83 | KRW 59.000,00 | KRW 62.800,00 | KRW 58.600,00 | 43,95K |
| 2026-06-23 | KRW 60.300,00 | -%9,46 | KRW 65.000,00 | KRW 67.300,00 | KRW 59.200,00 | 62,46K |
| 2026-06-22 | KRW 66.600,00 | -%4,45 | KRW 68.100,00 | KRW 71.300,00 | KRW 64.700,00 | 37,81K |
| 2026-06-19 | KRW 69.700,00 | -%1,97 | KRW 71.900,00 | KRW 71.900,00 | KRW 68.200,00 | 36,20K |
| 2026-06-18 | KRW 71.100,00 | -%4,18 | KRW 73.800,00 | KRW 73.900,00 | KRW 69.200,00 | 50,96K |
| 2026-06-17 | KRW 74.200,00 | +%1,50 | KRW 73.600,00 | KRW 76.500,00 | KRW 70.300,00 | 38,65K |
| 2026-06-16 | KRW 73.100,00 | -%0,27 | KRW 73.600,00 | KRW 78.100,00 | KRW 71.200,00 | 59,11K |
| 2026-06-15 | KRW 73.300,00 | -%0,95 | KRW 74.700,00 | KRW 75.000,00 | KRW 70.500,00 | 39,08K |
| 2026-06-12 | KRW 74.000,00 | +%1,09 | KRW 73.200,00 | KRW 76.800,00 | KRW 69.100,00 | 78,43K |
| 2026-06-11 | KRW 73.200,00 | +%11,42 | KRW 65.300,00 | KRW 74.000,00 | KRW 62.100,00 | 183,75K |
| 2026-06-10 | KRW 65.700,00 | +%1,39 | KRW 64.900,00 | KRW 67.600,00 | KRW 62.900,00 | 37,54K |
| 2026-06-09 | KRW 64.800,00 | +%3,51 | KRW 62.600,00 | KRW 66.500,00 | KRW 62.100,00 | 35,29K |
| 2026-06-08 | KRW 62.600,00 | -%8,48 | KRW 64.700,00 | KRW 66.700,00 | KRW 60.000,00 | 45,38K |
| 2026-06-05 | KRW 68.400,00 | -%4,60 | KRW 70.500,00 | KRW 70.900,00 | KRW 67.000,00 | 40,50K |
| 2026-06-04 | KRW 71.700,00 | +%1,13 | KRW 69.600,00 | KRW 74.200,00 | KRW 69.000,00 | 37,18K |
| 2026-06-02 | KRW 70.900,00 | -%3,14 | KRW 70.200,00 | KRW 72.000,00 | KRW 67.600,00 | 83,22K |
| 2026-06-01 | KRW 73.200,00 | -%9,41 | KRW 80.000,00 | KRW 80.800,00 | KRW 73.000,00 | 97,80K |
| 2026-05-29 | KRW 80.800,00 | -%4,38 | KRW 85.100,00 | KRW 85.300,00 | KRW 77.900,00 | 70,19K |
| 2026-05-28 | KRW 84.500,00 | +%9,03 | KRW 78.000,00 | KRW 85.700,00 | KRW 74.700,00 | 122,42K |
| 2026-05-27 | KRW 77.500,00 | -%8,39 | KRW 84.500,00 | KRW 84.500,00 | KRW 77.400,00 | 88,19K |
| 2026-05-26 | KRW 84.600,00 | -%4,30 | KRW 88.500,00 | KRW 89.800,00 | KRW 79.700,00 | 46,78K |
| 2026-05-22 | KRW 88.400,00 | +%6,63 | KRW 82.600,00 | KRW 90.000,00 | KRW 81.100,00 | 44,88K |
| 2026-05-21 | KRW 82.900,00 | +%2,73 | KRW 83.000,00 | KRW 84.000,00 | KRW 80.000,00 | 79,94K |