MILAE BIORESOURCES CO. LTD. 218150
KRX · Güney Kore · Proses Endüstrileri
KRW 1.930,00+17,00 (+%0,89)
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 1.930,00 | +%0,89 | KRW 1.897,00 | KRW 1.980,00 | KRW 1.897,00 | 64,88K |
| 2026-10-01 | KRW 1.913,00 | +%0,68 | KRW 1.882,00 | KRW 1.916,00 | KRW 1.858,00 | 67,70K |
| 2026-09-30 | KRW 1.900,00 | -%0,31 | KRW 1.891,00 | KRW 1.910,00 | KRW 1.890,00 | 43,48K |
| 2026-09-29 | KRW 1.906,00 | -%1,50 | KRW 1.922,00 | KRW 1.950,00 | KRW 1.891,00 | 63,26K |
| 2026-09-28 | KRW 1.935,00 | +%0,78 | KRW 1.930,00 | KRW 1.945,00 | KRW 1.900,00 | 36,07K |
| 2026-09-23 | KRW 1.920,00 | -%0,57 | KRW 1.946,00 | KRW 1.946,00 | KRW 1.918,00 | 43,26K |
| 2026-09-22 | KRW 1.931,00 | +%0,42 | KRW 1.925,00 | KRW 1.938,00 | KRW 1.890,00 | 59,48K |
| 2026-09-21 | KRW 1.923,00 | -%0,88 | KRW 1.940,00 | KRW 1.991,00 | KRW 1.920,00 | 77,76K |
| 2026-09-18 | KRW 1.940,00 | -%1,27 | KRW 1.960,00 | KRW 1.965,00 | KRW 1.910,00 | 137,50K |
| 2026-09-17 | KRW 1.965,00 | -%0,56 | KRW 1.976,00 | KRW 1.985,00 | KRW 1.950,00 | 74,58K |
| 2026-09-16 | KRW 1.976,00 | -%0,90 | KRW 2.005,00 | KRW 2.020,00 | KRW 1.973,00 | 115,20K |
| 2026-09-15 | KRW 1.994,00 | -%1,29 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.972,00 | 107,46K |
| 2026-09-14 | KRW 2.020,00 | -%3,12 | KRW 2.085,00 | KRW 2.130,00 | KRW 2.015,00 | 196,77K |
| 2026-09-11 | KRW 2.085,00 | -%0,71 | KRW 2.190,00 | KRW 2.285,00 | KRW 2.075,00 | 669,71K |
| 2026-09-10 | KRW 2.100,00 | +%3,19 | KRW 2.035,00 | KRW 2.340,00 | KRW 2.035,00 | 2,06M |
| 2026-09-09 | KRW 2.035,00 | +%0,25 | KRW 2.030,00 | KRW 2.070,00 | KRW 2.005,00 | 160,14K |
| 2026-09-08 | KRW 2.030,00 | -%2,17 | KRW 2.055,00 | KRW 2.085,00 | KRW 2.005,00 | 158,47K |
| 2026-09-07 | KRW 2.075,00 | +%0,24 | KRW 2.080,00 | KRW 2.115,00 | KRW 2.030,00 | 136,25K |
| 2026-09-04 | KRW 2.070,00 | -%0,24 | KRW 2.060,00 | KRW 2.095,00 | KRW 2.060,00 | 95,01K |
| 2026-09-03 | KRW 2.075,00 | -%4,16 | KRW 2.140,00 | KRW 2.140,00 | KRW 2.000,00 | 252,84K |
| 2026-09-02 | KRW 2.165,00 | +%2,12 | KRW 2.135,00 | KRW 2.375,00 | KRW 2.125,00 | 950,52K |
| 2026-09-01 | KRW 2.120,00 | %0,00 | KRW 2.140,00 | KRW 2.175,00 | KRW 2.095,00 | 153,46K |
| 2026-08-31 | KRW 2.120,00 | +%0,24 | KRW 2.195,00 | KRW 2.195,00 | KRW 2.085,00 | 296,52K |
| 2026-08-28 | KRW 2.115,00 | +%2,67 | KRW 2.060,00 | KRW 2.130,00 | KRW 2.025,00 | 209,12K |
| 2026-08-27 | KRW 2.060,00 | +%2,49 | KRW 2.035,00 | KRW 2.095,00 | KRW 2.020,00 | 242,19K |
| 2026-08-26 | KRW 2.010,00 | -%3,37 | KRW 2.080,00 | KRW 2.080,00 | KRW 2.000,00 | 236,17K |
| 2026-08-25 | KRW 2.080,00 | +%1,46 | KRW 2.050,00 | KRW 2.080,00 | KRW 1.990,00 | 156,91K |
| 2026-08-24 | KRW 2.050,00 | -%0,73 | KRW 2.065,00 | KRW 2.095,00 | KRW 2.035,00 | 227,94K |
| 2026-08-21 | KRW 2.065,00 | %0,00 | KRW 2.060,00 | KRW 2.130,00 | KRW 2.040,00 | 413,85K |
| 2026-08-20 | KRW 2.065,00 | +%1,72 | KRW 2.030,00 | KRW 2.075,00 | KRW 2.010,00 | 170,58K |
| 2026-08-19 | KRW 2.030,00 | -%3,56 | KRW 2.105,00 | KRW 2.145,00 | KRW 1.989,00 | 318,58K |
| 2026-08-18 | KRW 2.105,00 | +%1,94 | KRW 2.065,00 | KRW 2.160,00 | KRW 2.060,00 | 502,71K |
| 2026-08-14 | KRW 2.065,00 | -%4,18 | KRW 2.155,00 | KRW 2.155,00 | KRW 2.040,00 | 348,48K |
| 2026-08-13 | KRW 2.155,00 | +%3,36 | KRW 2.100,00 | KRW 2.185,00 | KRW 2.035,00 | 411,29K |
| 2026-08-12 | KRW 2.085,00 | -%0,24 | KRW 2.075,00 | KRW 2.140,00 | KRW 2.055,00 | 283,03K |
| 2026-08-11 | KRW 2.090,00 | %0,00 | KRW 2.110,00 | KRW 2.195,00 | KRW 2.060,00 | 449,48K |
| 2026-08-10 | KRW 2.090,00 | +%4,92 | KRW 2.005,00 | KRW 2.095,00 | KRW 2.000,00 | 366,49K |
| 2026-08-07 | KRW 1.992,00 | +%0,45 | KRW 1.986,00 | KRW 2.080,00 | KRW 1.945,00 | 471,44K |
| 2026-08-06 | KRW 1.983,00 | -%1,34 | KRW 2.020,00 | KRW 2.165,00 | KRW 1.930,00 | 538,72K |
| 2026-08-05 | KRW 2.010,00 | +%3,18 | KRW 1.949,00 | KRW 2.040,00 | KRW 1.944,00 | 333,36K |
| 2026-08-04 | KRW 1.948,00 | +%2,26 | KRW 1.905,00 | KRW 2.025,00 | KRW 1.905,00 | 394,29K |
| 2026-08-03 | KRW 1.905,00 | -%0,31 | KRW 1.891,00 | KRW 1.950,00 | KRW 1.816,00 | 409,21K |
| 2026-07-31 | KRW 1.911,00 | +%2,08 | KRW 1.890,00 | KRW 1.919,00 | KRW 1.790,00 | 497,21K |
| 2026-07-30 | KRW 1.872,00 | +%3,88 | KRW 1.802,00 | KRW 1.934,00 | KRW 1.802,00 | 756,20K |
| 2026-07-29 | KRW 1.802,00 | -%6,19 | KRW 1.903,00 | KRW 2.090,00 | KRW 1.771,00 | 1,56M |
| 2026-07-28 | KRW 1.921,00 | -%9,81 | KRW 2.085,00 | KRW 2.290,00 | KRW 1.900,00 | 2,20M |
| 2026-07-27 | KRW 2.130,00 | -%13,06 | KRW 2.260,00 | KRW 2.330,00 | KRW 2.080,00 | 1,24M |
| 2026-07-24 | KRW 2.450,00 | -%1,41 | KRW 2.650,00 | KRW 2.825,00 | KRW 2.365,00 | 8,15M |
| 2026-07-23 | KRW 2.485,00 | -%2,55 | KRW 2.470,00 | KRW 2.915,00 | KRW 2.390,00 | 10,41M |
| 2026-07-22 | KRW 2.550,00 | +%3,66 | KRW 2.460,00 | KRW 2.690,00 | KRW 2.300,00 | 7,64M |
| 2026-07-21 | KRW 2.460,00 | -%6,64 | KRW 2.950,00 | KRW 3.180,00 | KRW 2.340,00 | 20,71M |
| 2026-07-20 | KRW 2.635,00 | +%29,80 | KRW 2.135,00 | KRW 2.635,00 | KRW 1.994,00 | 5,88M |
| 2026-07-16 | KRW 2.030,00 | -%4,02 | KRW 2.240,00 | KRW 2.430,00 | KRW 1.920,00 | 5,27M |
| 2026-07-15 | KRW 2.115,00 | -%11,13 | KRW 2.555,00 | KRW 2.590,00 | KRW 2.105,00 | 5,09M |
| 2026-07-14 | KRW 2.380,00 | +%29,84 | KRW 1.833,00 | KRW 2.380,00 | KRW 1.833,00 | 1,06M |
| 2026-07-13 | KRW 1.833,00 | +%1,61 | KRW 1.834,00 | KRW 1.888,00 | KRW 1.804,00 | 98,82K |
| 2026-07-10 | KRW 1.804,00 | +%0,17 | KRW 1.790,00 | KRW 1.840,00 | KRW 1.775,00 | 60,84K |
| 2026-07-09 | KRW 1.801,00 | +%5,32 | KRW 1.730,00 | KRW 1.880,00 | KRW 1.695,00 | 131,87K |
| 2026-07-08 | KRW 1.710,00 | -%2,68 | KRW 1.701,00 | KRW 1.805,00 | KRW 1.701,00 | 80,71K |
| 2026-07-07 | KRW 1.757,00 | -%0,62 | KRW 1.736,00 | KRW 1.830,00 | KRW 1.736,00 | 76,77K |
| 2026-07-06 | KRW 1.768,00 | +%5,93 | KRW 1.639,00 | KRW 1.779,00 | KRW 1.639,00 | 98,67K |
| 2026-07-03 | KRW 1.669,00 | -%2,40 | KRW 1.689,00 | KRW 1.717,00 | KRW 1.592,00 | 81,02K |
| 2026-07-02 | KRW 1.710,00 | -%3,93 | KRW 1.760,00 | KRW 1.782,00 | KRW 1.650,00 | 76,30K |
| 2026-07-01 | KRW 1.780,00 | +%2,42 | KRW 1.724,00 | KRW 1.785,00 | KRW 1.700,00 | 36,44K |
| 2026-06-30 | KRW 1.738,00 | -%3,44 | KRW 1.741,00 | KRW 1.820,00 | KRW 1.705,00 | 40,92K |
| 2026-06-29 | KRW 1.800,00 | +%10,97 | KRW 1.545,00 | KRW 1.800,00 | KRW 1.545,00 | 95,46K |
| 2026-06-26 | KRW 1.622,00 | -%6,13 | KRW 1.714,00 | KRW 1.720,00 | KRW 1.622,00 | 63,29K |
| 2026-06-25 | KRW 1.728,00 | +%0,12 | KRW 1.712,00 | KRW 1.758,00 | KRW 1.675,00 | 36,68K |
| 2026-06-24 | KRW 1.726,00 | +%0,35 | KRW 1.689,00 | KRW 1.753,00 | KRW 1.650,00 | 100,45K |
| 2026-06-23 | KRW 1.720,00 | -%4,92 | KRW 1.748,00 | KRW 1.846,00 | KRW 1.718,00 | 77,14K |
| 2026-06-22 | KRW 1.809,00 | -%1,90 | KRW 1.843,00 | KRW 1.853,00 | KRW 1.700,00 | 103,82K |
| 2026-06-19 | KRW 1.844,00 | -%6,21 | KRW 1.961,00 | KRW 1.966,00 | KRW 1.811,00 | 85,44K |
| 2026-06-18 | KRW 1.966,00 | -%2,67 | KRW 2.000,00 | KRW 2.050,00 | KRW 1.966,00 | 70,56K |
| 2026-06-17 | KRW 2.020,00 | +%2,54 | KRW 1.963,00 | KRW 2.030,00 | KRW 1.954,00 | 86,21K |
| 2026-06-16 | KRW 1.970,00 | +%3,09 | KRW 1.892,00 | KRW 1.976,00 | KRW 1.892,00 | 102,68K |
| 2026-06-15 | KRW 1.911,00 | -%1,60 | KRW 1.944,00 | KRW 1.999,00 | KRW 1.911,00 | 79,11K |
| 2026-06-12 | KRW 1.942,00 | +%0,62 | KRW 1.919,00 | KRW 1.989,00 | KRW 1.910,00 | 147,62K |
| 2026-06-11 | KRW 1.930,00 | -%1,98 | KRW 1.969,00 | KRW 2.485,00 | KRW 1.920,00 | 1,73M |
| 2026-06-10 | KRW 1.969,00 | -%2,52 | KRW 2.020,00 | KRW 2.030,00 | KRW 1.915,00 | 52,14K |
| 2026-06-09 | KRW 2.020,00 | +%2,02 | KRW 1.912,00 | KRW 2.050,00 | KRW 1.912,00 | 42,72K |
| 2026-06-08 | KRW 1.980,00 | -%5,04 | KRW 2.000,00 | KRW 2.050,00 | KRW 1.980,00 | 102,12K |
| 2026-06-05 | KRW 2.085,00 | -%1,18 | KRW 2.085,00 | KRW 2.140,00 | KRW 2.070,00 | 64,49K |
| 2026-06-04 | KRW 2.110,00 | -%0,24 | KRW 2.080,00 | KRW 2.265,00 | KRW 2.080,00 | 70,94K |
| 2026-06-02 | KRW 2.115,00 | -%1,63 | KRW 2.070,00 | KRW 2.150,00 | KRW 2.050,00 | 119,29K |
| 2026-06-01 | KRW 2.150,00 | -%3,80 | KRW 2.220,00 | KRW 2.245,00 | KRW 2.060,00 | 157,07K |
| 2026-05-29 | KRW 2.235,00 | -%4,89 | KRW 2.350,00 | KRW 2.385,00 | KRW 2.190,00 | 200,59K |
| 2026-05-28 | KRW 2.350,00 | -%0,63 | KRW 2.350,00 | KRW 2.430,00 | KRW 2.300,00 | 150,84K |
| 2026-05-27 | KRW 2.365,00 | -%6,52 | KRW 2.565,00 | KRW 2.570,00 | KRW 2.315,00 | 223,50K |
| 2026-05-26 | KRW 2.530,00 | -%1,56 | KRW 2.570,00 | KRW 2.600,00 | KRW 2.525,00 | 80,56K |
| 2026-05-22 | KRW 2.570,00 | +%0,78 | KRW 2.550,00 | KRW 2.605,00 | KRW 2.540,00 | 57,92K |