PharmaResearch Co., Ltd. 214450
KRX · Güney Kore · Sağlık Teknolojisi
KRW 314.500,00+4.000,00 (+%1,29)
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 314.500,00 | +%1,29 | KRW 308.500,00 | KRW 317.500,00 | KRW 305.500,00 | 121,22K |
| 2026-09-30 | KRW 310.500,00 | -%1,90 | KRW 319.000,00 | KRW 319.000,00 | KRW 306.500,00 | 102,03K |
| 2026-09-29 | KRW 316.500,00 | -%1,09 | KRW 319.500,00 | KRW 320.000,00 | KRW 312.000,00 | 68,49K |
| 2026-09-28 | KRW 320.000,00 | -%0,78 | KRW 324.000,00 | KRW 325.500,00 | KRW 318.000,00 | 45,75K |
| 2026-09-23 | KRW 322.500,00 | -%0,46 | KRW 324.000,00 | KRW 331.000,00 | KRW 320.500,00 | 48,74K |
| 2026-09-22 | KRW 324.000,00 | -%0,31 | KRW 328.500,00 | KRW 329.500,00 | KRW 324.000,00 | 60,27K |
| 2026-09-21 | KRW 325.000,00 | -%0,76 | KRW 326.500,00 | KRW 329.500,00 | KRW 320.500,00 | 54,32K |
| 2026-09-18 | KRW 327.500,00 | -%0,61 | KRW 333.000,00 | KRW 333.500,00 | KRW 322.000,00 | 95,26K |
| 2026-09-17 | KRW 329.500,00 | -%0,45 | KRW 331.000,00 | KRW 356.000,00 | KRW 326.500,00 | 69,61K |
| 2026-09-16 | KRW 331.000,00 | -%1,78 | KRW 335.500,00 | KRW 335.500,00 | KRW 323.500,00 | 111,91K |
| 2026-09-15 | KRW 337.000,00 | -%2,46 | KRW 346.000,00 | KRW 348.500,00 | KRW 336.500,00 | 70,75K |
| 2026-09-14 | KRW 345.500,00 | +%1,02 | KRW 340.500,00 | KRW 347.500,00 | KRW 335.500,00 | 81,64K |
| 2026-09-11 | KRW 342.000,00 | -%2,15 | KRW 340.500,00 | KRW 345.500,00 | KRW 337.000,00 | 121,30K |
| 2026-09-10 | KRW 349.500,00 | -%4,51 | KRW 364.000,00 | KRW 364.500,00 | KRW 342.000,00 | 225,81K |
| 2026-09-09 | KRW 366.000,00 | -%0,81 | KRW 365.500,00 | KRW 372.000,00 | KRW 359.500,00 | 173,65K |
| 2026-09-08 | KRW 369.000,00 | -%1,99 | KRW 383.500,00 | KRW 384.000,00 | KRW 364.500,00 | 114,97K |
| 2026-09-07 | KRW 376.500,00 | -%2,59 | KRW 385.000,00 | KRW 390.000,00 | KRW 375.000,00 | 79,93K |
| 2026-09-04 | KRW 386.500,00 | +%1,44 | KRW 386.000,00 | KRW 394.500,00 | KRW 375.000,00 | 55,76K |
| 2026-09-03 | KRW 381.000,00 | -%2,93 | KRW 394.000,00 | KRW 403.500,00 | KRW 376.500,00 | 113,08K |
| 2026-09-02 | KRW 392.500,00 | -%5,19 | KRW 403.500,00 | KRW 412.000,00 | KRW 392.500,00 | 108,99K |
| 2026-09-01 | KRW 414.000,00 | -%2,82 | KRW 420.500,00 | KRW 423.000,00 | KRW 400.000,00 | 149,95K |
| 2026-08-31 | KRW 426.000,00 | -%7,69 | KRW 458.500,00 | KRW 462.500,00 | KRW 424.500,00 | 118,45K |
| 2026-08-28 | KRW 461.500,00 | +%6,71 | KRW 441.500,00 | KRW 465.500,00 | KRW 439.500,00 | 202,11K |
| 2026-08-27 | KRW 432.500,00 | -%2,15 | KRW 440.500,00 | KRW 447.000,00 | KRW 431.000,00 | 86,62K |
| 2026-08-26 | KRW 442.000,00 | +%6,63 | KRW 419.000,00 | KRW 454.000,00 | KRW 417.000,00 | 200,87K |
| 2026-08-25 | KRW 414.500,00 | -%0,36 | KRW 410.000,00 | KRW 419.000,00 | KRW 403.500,00 | 69,52K |
| 2026-08-24 | KRW 416.000,00 | +%3,87 | KRW 402.000,00 | KRW 422.000,00 | KRW 401.000,00 | 89,68K |
| 2026-08-21 | KRW 400.500,00 | -%3,14 | KRW 408.500,00 | KRW 416.000,00 | KRW 397.500,00 | 83,92K |
| 2026-08-20 | KRW 413.500,00 | +%5,75 | KRW 398.500,00 | KRW 416.500,00 | KRW 398.500,00 | 156,01K |
| 2026-08-19 | KRW 391.000,00 | -%0,51 | KRW 383.000,00 | KRW 397.000,00 | KRW 380.500,00 | 94,44K |
| 2026-08-18 | KRW 393.000,00 | -%1,26 | KRW 392.000,00 | KRW 397.500,00 | KRW 380.000,00 | 156,45K |
| 2026-08-14 | KRW 398.000,00 | -%6,46 | KRW 418.500,00 | KRW 423.500,00 | KRW 396.500,00 | 197,72K |
| 2026-08-13 | KRW 425.500,00 | +%4,29 | KRW 403.500,00 | KRW 425.500,00 | KRW 390.000,00 | 257,10K |
| 2026-08-12 | KRW 408.000,00 | -%2,16 | KRW 409.000,00 | KRW 421.500,00 | KRW 395.500,00 | 191,60K |
| 2026-08-11 | KRW 417.000,00 | +%1,71 | KRW 424.000,00 | KRW 439.000,00 | KRW 406.000,00 | 226,74K |
| 2026-08-10 | KRW 410.000,00 | +%8,32 | KRW 383.000,00 | KRW 412.000,00 | KRW 377.500,00 | 243,49K |
| 2026-08-07 | KRW 378.500,00 | -%4,06 | KRW 396.500,00 | KRW 410.000,00 | KRW 333.000,00 | 644,78K |
| 2026-08-06 | KRW 394.500,00 | +%4,37 | KRW 383.000,00 | KRW 400.500,00 | KRW 379.000,00 | 221,01K |
| 2026-08-05 | KRW 378.000,00 | -%1,69 | KRW 381.500,00 | KRW 389.000,00 | KRW 374.500,00 | 200,64K |
| 2026-08-04 | KRW 384.500,00 | +%3,36 | KRW 368.500,00 | KRW 394.000,00 | KRW 367.500,00 | 172,66K |
| 2026-08-03 | KRW 372.000,00 | +%9,90 | KRW 345.000,00 | KRW 383.500,00 | KRW 335.000,00 | 238,67K |
| 2026-07-31 | KRW 338.500,00 | -%2,73 | KRW 343.500,00 | KRW 350.500,00 | KRW 320.500,00 | 257,18K |
| 2026-07-30 | KRW 348.000,00 | -%11,00 | KRW 386.500,00 | KRW 389.500,00 | KRW 341.000,00 | 353,71K |
| 2026-07-29 | KRW 391.000,00 | +%4,13 | KRW 371.000,00 | KRW 397.500,00 | KRW 358.500,00 | 452,46K |
| 2026-07-28 | KRW 375.500,00 | +%1,49 | KRW 364.000,00 | KRW 384.500,00 | KRW 355.000,00 | 369,15K |
| 2026-07-27 | KRW 370.000,00 | +%3,64 | KRW 365.500,00 | KRW 381.500,00 | KRW 357.000,00 | 172,78K |
| 2026-07-24 | KRW 357.000,00 | -%0,83 | KRW 353.000,00 | KRW 365.500,00 | KRW 346.000,00 | 142,76K |
| 2026-07-23 | KRW 360.000,00 | +%11,63 | KRW 327.500,00 | KRW 364.500,00 | KRW 327.500,00 | 182,27K |
| 2026-07-22 | KRW 322.500,00 | -%5,56 | KRW 338.000,00 | KRW 345.500,00 | KRW 322.500,00 | 108,37K |
| 2026-07-21 | KRW 341.500,00 | +%4,43 | KRW 327.500,00 | KRW 347.500,00 | KRW 321.500,00 | 148,06K |
| 2026-07-20 | KRW 327.000,00 | -%2,82 | KRW 335.000,00 | KRW 342.000,00 | KRW 321.500,00 | 98,35K |
| 2026-07-16 | KRW 336.500,00 | +%2,75 | KRW 330.500,00 | KRW 353.500,00 | KRW 327.500,00 | 208,40K |
| 2026-07-15 | KRW 327.500,00 | +%2,83 | KRW 319.500,00 | KRW 329.500,00 | KRW 300.500,00 | 172,96K |
| 2026-07-14 | KRW 318.500,00 | -%3,63 | KRW 331.000,00 | KRW 332.000,00 | KRW 305.000,00 | 152,55K |
| 2026-07-13 | KRW 330.500,00 | +%3,44 | KRW 329.000,00 | KRW 349.500,00 | KRW 323.000,00 | 145,44K |
| 2026-07-10 | KRW 319.500,00 | +%3,40 | KRW 311.500,00 | KRW 329.000,00 | KRW 307.500,00 | 101,16K |
| 2026-07-09 | KRW 309.000,00 | -%5,50 | KRW 330.000,00 | KRW 334.000,00 | KRW 303.500,00 | 140,46K |
| 2026-07-08 | KRW 327.000,00 | -%3,96 | KRW 343.000,00 | KRW 343.500,00 | KRW 319.000,00 | 159,16K |
| 2026-07-07 | KRW 340.500,00 | +%8,44 | KRW 311.000,00 | KRW 354.500,00 | KRW 310.000,00 | 298,79K |
| 2026-07-06 | KRW 314.000,00 | -%7,92 | KRW 341.500,00 | KRW 341.500,00 | KRW 308.000,00 | 179,88K |
| 2026-07-03 | KRW 341.000,00 | -%5,41 | KRW 365.500,00 | KRW 367.000,00 | KRW 329.000,00 | 218,05K |
| 2026-07-02 | KRW 360.500,00 | -%1,64 | KRW 360.500,00 | KRW 378.500,00 | KRW 356.500,00 | 235,73K |
| 2026-07-01 | KRW 366.500,00 | +%0,96 | KRW 365.000,00 | KRW 378.500,00 | KRW 351.500,00 | 288,12K |
| 2026-06-30 | KRW 363.000,00 | +%4,01 | KRW 349.000,00 | KRW 368.000,00 | KRW 346.000,00 | 309,35K |
| 2026-06-29 | KRW 349.000,00 | +%7,72 | KRW 334.000,00 | KRW 367.500,00 | KRW 334.000,00 | 424,01K |
| 2026-06-26 | KRW 324.000,00 | +%0,47 | KRW 318.500,00 | KRW 334.500,00 | KRW 307.000,00 | 333,49K |
| 2026-06-25 | KRW 322.500,00 | +%5,91 | KRW 305.000,00 | KRW 328.000,00 | KRW 304.500,00 | 198,88K |
| 2026-06-24 | KRW 304.500,00 | +%8,75 | KRW 280.000,00 | KRW 309.000,00 | KRW 276.000,00 | 139,56K |
| 2026-06-23 | KRW 280.000,00 | -%4,60 | KRW 292.000,00 | KRW 298.500,00 | KRW 280.000,00 | 59,02K |
| 2026-06-22 | KRW 293.500,00 | -%0,17 | KRW 295.000,00 | KRW 303.000,00 | KRW 288.000,00 | 48,79K |
| 2026-06-19 | KRW 294.000,00 | -%1,34 | KRW 296.000,00 | KRW 304.000,00 | KRW 280.000,00 | 79,98K |
| 2026-06-18 | KRW 298.000,00 | -%1,32 | KRW 303.000,00 | KRW 303.000,00 | KRW 294.000,00 | 34,28K |
| 2026-06-17 | KRW 302.000,00 | +%2,37 | KRW 295.500,00 | KRW 306.500,00 | KRW 290.000,00 | 44,18K |
| 2026-06-16 | KRW 295.000,00 | -%2,80 | KRW 301.000,00 | KRW 307.000,00 | KRW 292.500,00 | 53,96K |
| 2026-06-15 | KRW 303.500,00 | +%5,02 | KRW 293.500,00 | KRW 310.500,00 | KRW 293.500,00 | 67,67K |
| 2026-06-12 | KRW 289.000,00 | +%0,17 | KRW 295.500,00 | KRW 300.500,00 | KRW 288.500,00 | 71,79K |
| 2026-06-11 | KRW 288.500,00 | +%2,49 | KRW 276.000,00 | KRW 293.500,00 | KRW 271.500,00 | 162,21K |
| 2026-06-10 | KRW 281.500,00 | +%1,99 | KRW 270.000,00 | KRW 289.500,00 | KRW 270.000,00 | 67,06K |
| 2026-06-09 | KRW 276.000,00 | +%6,56 | KRW 260.000,00 | KRW 285.000,00 | KRW 257.500,00 | 94,46K |
| 2026-06-08 | KRW 259.000,00 | -%9,60 | KRW 258.000,00 | KRW 269.500,00 | KRW 255.000,00 | 114,54K |
| 2026-06-05 | KRW 286.500,00 | -%3,37 | KRW 297.500,00 | KRW 300.000,00 | KRW 286.000,00 | 57,10K |
| 2026-06-04 | KRW 296.500,00 | +%2,07 | KRW 293.500,00 | KRW 304.500,00 | KRW 290.500,00 | 69,86K |
| 2026-06-02 | KRW 290.500,00 | -%2,52 | KRW 296.500,00 | KRW 297.000,00 | KRW 284.000,00 | 86,69K |
| 2026-06-01 | KRW 298.000,00 | +%1,02 | KRW 299.500,00 | KRW 303.000,00 | KRW 290.000,00 | 84,94K |
| 2026-05-29 | KRW 295.000,00 | -%0,67 | KRW 295.000,00 | KRW 297.500,00 | KRW 288.500,00 | 60,26K |
| 2026-05-28 | KRW 297.000,00 | -%0,67 | KRW 301.000,00 | KRW 301.000,00 | KRW 283.000,00 | 80,16K |
| 2026-05-27 | KRW 299.000,00 | -%4,17 | KRW 306.000,00 | KRW 311.000,00 | KRW 297.000,00 | 107,97K |
| 2026-05-26 | KRW 312.000,00 | +%2,30 | KRW 314.000,00 | KRW 317.500,00 | KRW 302.000,00 | 78,53K |
| 2026-05-22 | KRW 305.000,00 | +%3,92 | KRW 297.000,00 | KRW 314.500,00 | KRW 297.000,00 | 78,89K |
| 2026-05-21 | KRW 293.500,00 | -%0,51 | KRW 301.000,00 | KRW 308.500,00 | KRW 291.500,00 | 91,31K |