JW LIFESCIENCE CORPORATION 234080
KRX · Güney Kore · Sağlık Teknolojisi
KRW 11.030,00-30,00 (-%0,27)
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 11.030,00 | -%0,27 | KRW 11.090,00 | KRW 11.100,00 | KRW 10.950,00 | 3,96K |
| 2026-10-01 | KRW 11.060,00 | +%0,55 | KRW 11.000,00 | KRW 11.070,00 | KRW 10.980,00 | 12,38K |
| 2026-09-30 | KRW 11.000,00 | +%0,36 | KRW 11.000,00 | KRW 11.060,00 | KRW 10.950,00 | 5,91K |
| 2026-09-29 | KRW 10.960,00 | -%0,81 | KRW 11.050,00 | KRW 11.050,00 | KRW 10.930,00 | 7,01K |
| 2026-09-28 | KRW 11.050,00 | +%0,64 | KRW 10.980,00 | KRW 11.080,00 | KRW 10.910,00 | 8,24K |
| 2026-09-23 | KRW 10.980,00 | +%0,37 | KRW 10.990,00 | KRW 11.020,00 | KRW 10.900,00 | 6,75K |
| 2026-09-22 | KRW 10.940,00 | %0,00 | KRW 10.940,00 | KRW 10.990,00 | KRW 10.890,00 | 9,29K |
| 2026-09-21 | KRW 10.940,00 | -%0,09 | KRW 10.950,00 | KRW 11.010,00 | KRW 10.910,00 | 9,50K |
| 2026-09-18 | KRW 10.950,00 | %0,00 | KRW 11.000,00 | KRW 11.110,00 | KRW 10.930,00 | 9,54K |
| 2026-09-17 | KRW 10.950,00 | -%0,09 | KRW 11.000,00 | KRW 11.020,00 | KRW 10.920,00 | 10,44K |
| 2026-09-16 | KRW 10.960,00 | +%0,18 | KRW 10.900,00 | KRW 10.960,00 | KRW 10.850,00 | 5,90K |
| 2026-09-15 | KRW 10.940,00 | -%0,55 | KRW 11.050,00 | KRW 11.050,00 | KRW 10.930,00 | 9,53K |
| 2026-09-14 | KRW 11.000,00 | %0,00 | KRW 11.000,00 | KRW 11.060,00 | KRW 10.850,00 | 12,93K |
| 2026-09-11 | KRW 11.000,00 | -%0,18 | KRW 11.000,00 | KRW 11.025,00 | KRW 10.910,00 | 5,98K |
| 2026-09-10 | KRW 11.020,00 | -%0,36 | KRW 11.060,00 | KRW 11.060,00 | KRW 10.920,00 | 19,11K |
| 2026-09-09 | KRW 11.060,00 | -%0,09 | KRW 11.010,00 | KRW 11.110,00 | KRW 11.010,00 | 6,35K |
| 2026-09-08 | KRW 11.070,00 | -%0,36 | KRW 11.110,00 | KRW 11.140,00 | KRW 11.000,00 | 9,71K |
| 2026-09-07 | KRW 11.110,00 | -%1,33 | KRW 11.260,00 | KRW 11.260,00 | KRW 11.100,00 | 14,22K |
| 2026-09-04 | KRW 11.260,00 | +%0,54 | KRW 11.280,00 | KRW 11.280,00 | KRW 11.170,00 | 9,48K |
| 2026-09-03 | KRW 11.200,00 | -%1,67 | KRW 11.390,00 | KRW 11.400,00 | KRW 11.100,00 | 20,74K |
| 2026-09-02 | KRW 11.390,00 | %0,00 | KRW 11.400,00 | KRW 11.400,00 | KRW 11.270,00 | 15,83K |
| 2026-09-01 | KRW 11.390,00 | -%0,09 | KRW 11.410,00 | KRW 11.415,00 | KRW 11.290,00 | 18,38K |
| 2026-08-31 | KRW 11.400,00 | +%0,80 | KRW 11.310,00 | KRW 11.400,00 | KRW 11.140,00 | 15,35K |
| 2026-08-28 | KRW 11.310,00 | +%2,17 | KRW 11.090,00 | KRW 11.330,00 | KRW 10.970,00 | 15,57K |
| 2026-08-27 | KRW 11.070,00 | -%1,69 | KRW 11.260,00 | KRW 11.290,00 | KRW 11.050,00 | 22,13K |
| 2026-08-26 | KRW 11.260,00 | +%0,27 | KRW 11.230,00 | KRW 11.350,00 | KRW 11.210,00 | 10,63K |
| 2026-08-25 | KRW 11.230,00 | +%0,18 | KRW 11.080,00 | KRW 11.250,00 | KRW 11.000,00 | 20,38K |
| 2026-08-24 | KRW 11.210,00 | +%1,08 | KRW 11.020,00 | KRW 11.230,00 | KRW 11.000,00 | 9,73K |
| 2026-08-21 | KRW 11.090,00 | -%1,86 | KRW 11.190,00 | KRW 11.290,00 | KRW 11.000,00 | 16,83K |
| 2026-08-20 | KRW 11.300,00 | +%0,98 | KRW 11.190,00 | KRW 11.310,00 | KRW 11.130,00 | 16,57K |
| 2026-08-19 | KRW 11.190,00 | -%1,76 | KRW 11.280,00 | KRW 11.360,00 | KRW 11.070,00 | 25,75K |
| 2026-08-18 | KRW 11.390,00 | -%1,56 | KRW 11.560,00 | KRW 11.570,00 | KRW 11.280,00 | 21,07K |
| 2026-08-14 | KRW 11.570,00 | +%1,14 | KRW 11.490,00 | KRW 11.610,00 | KRW 11.420,00 | 19,28K |
| 2026-08-13 | KRW 11.440,00 | -%1,29 | KRW 11.650,00 | KRW 11.650,00 | KRW 11.400,00 | 19,65K |
| 2026-08-12 | KRW 11.590,00 | -%1,28 | KRW 11.920,00 | KRW 12.040,00 | KRW 11.510,00 | 45,41K |
| 2026-08-11 | KRW 11.740,00 | +%0,26 | KRW 11.750,00 | KRW 11.840,00 | KRW 11.630,00 | 22,56K |
| 2026-08-10 | KRW 11.710,00 | +%1,74 | KRW 11.570,00 | KRW 11.760,00 | KRW 11.520,00 | 36,78K |
| 2026-08-07 | KRW 11.510,00 | +%0,96 | KRW 11.400,00 | KRW 11.530,00 | KRW 11.400,00 | 13,13K |
| 2026-08-06 | KRW 11.400,00 | +%0,53 | KRW 11.340,00 | KRW 11.450,00 | KRW 11.270,00 | 27,35K |
| 2026-08-05 | KRW 11.340,00 | +%1,52 | KRW 11.180,00 | KRW 11.340,00 | KRW 11.180,00 | 18,69K |
| 2026-08-04 | KRW 11.170,00 | %0,00 | KRW 11.170,00 | KRW 11.190,00 | KRW 11.050,00 | 42,68K |
| 2026-08-03 | KRW 11.170,00 | +%0,27 | KRW 11.100,00 | KRW 11.210,00 | KRW 10.990,00 | 24,58K |
| 2026-07-31 | KRW 11.140,00 | +%1,92 | KRW 11.040,00 | KRW 11.160,00 | KRW 10.910,00 | 21,29K |
| 2026-07-30 | KRW 10.930,00 | +%1,02 | KRW 10.890,00 | KRW 11.060,00 | KRW 10.710,00 | 25,65K |
| 2026-07-29 | KRW 10.820,00 | +%0,93 | KRW 10.900,00 | KRW 11.090,00 | KRW 10.550,00 | 67,64K |
| 2026-07-28 | KRW 10.720,00 | -%4,29 | KRW 11.240,00 | KRW 11.240,00 | KRW 10.650,00 | 25,15K |
| 2026-07-27 | KRW 11.200,00 | +%0,99 | KRW 11.230,00 | KRW 11.340,00 | KRW 11.120,00 | 14,20K |
| 2026-07-24 | KRW 11.090,00 | -%0,89 | KRW 11.180,00 | KRW 11.310,00 | KRW 11.060,00 | 23,30K |
| 2026-07-23 | KRW 11.190,00 | +%3,04 | KRW 10.860,00 | KRW 11.230,00 | KRW 10.860,00 | 16,83K |
| 2026-07-22 | KRW 10.860,00 | -%1,54 | KRW 11.050,00 | KRW 11.130,00 | KRW 10.850,00 | 33,44K |
| 2026-07-21 | KRW 11.030,00 | -%0,45 | KRW 11.110,00 | KRW 11.120,00 | KRW 10.900,00 | 20,83K |
| 2026-07-20 | KRW 11.080,00 | -%2,64 | KRW 11.380,00 | KRW 11.380,00 | KRW 11.030,00 | 18,28K |
| 2026-07-16 | KRW 11.380,00 | +%1,43 | KRW 11.240,00 | KRW 11.500,00 | KRW 11.110,00 | 25,81K |
| 2026-07-15 | KRW 11.220,00 | +%0,63 | KRW 11.200,00 | KRW 11.300,00 | KRW 11.140,00 | 11,16K |
| 2026-07-14 | KRW 11.150,00 | +%0,36 | KRW 11.110,00 | KRW 11.230,00 | KRW 10.990,00 | 57,67K |
| 2026-07-13 | KRW 11.110,00 | -%2,46 | KRW 11.400,00 | KRW 11.530,00 | KRW 11.060,00 | 24,88K |
| 2026-07-10 | KRW 11.390,00 | +%1,97 | KRW 11.250,00 | KRW 11.460,00 | KRW 11.250,00 | 14,93K |
| 2026-07-09 | KRW 11.170,00 | -%2,45 | KRW 11.470,00 | KRW 11.570,00 | KRW 11.130,00 | 25,68K |
| 2026-07-08 | KRW 11.450,00 | -%1,46 | KRW 11.530,00 | KRW 11.620,00 | KRW 11.330,00 | 35,06K |
| 2026-07-07 | KRW 11.620,00 | -%1,02 | KRW 11.740,00 | KRW 11.850,00 | KRW 11.400,00 | 42,87K |
| 2026-07-06 | KRW 11.740,00 | +%2,26 | KRW 11.510,00 | KRW 11.750,00 | KRW 11.510,00 | 25,75K |
| 2026-07-03 | KRW 11.480,00 | +%1,41 | KRW 11.350,00 | KRW 11.510,00 | KRW 11.170,00 | 34,02K |
| 2026-07-02 | KRW 11.320,00 | -%0,79 | KRW 11.400,00 | KRW 11.430,00 | KRW 11.180,00 | 29,80K |
| 2026-07-01 | KRW 11.410,00 | +%0,18 | KRW 11.450,00 | KRW 11.500,00 | KRW 11.310,00 | 27,06K |
| 2026-06-30 | KRW 11.390,00 | -%1,04 | KRW 11.400,00 | KRW 11.680,00 | KRW 11.340,00 | 30,81K |
| 2026-06-29 | KRW 11.510,00 | +%4,83 | KRW 11.050,00 | KRW 11.510,00 | KRW 10.980,00 | 35,22K |
| 2026-06-26 | KRW 10.980,00 | -%1,17 | KRW 11.230,00 | KRW 11.320,00 | KRW 10.790,00 | 52,11K |
| 2026-06-25 | KRW 11.110,00 | +%0,82 | KRW 11.200,00 | KRW 11.310,00 | KRW 11.040,00 | 28,17K |
| 2026-06-24 | KRW 11.020,00 | +%0,64 | KRW 11.050,00 | KRW 11.170,00 | KRW 10.790,00 | 40,34K |
| 2026-06-23 | KRW 10.950,00 | -%2,49 | KRW 11.340,00 | KRW 11.400,00 | KRW 10.950,00 | 81,19K |
| 2026-06-22 | KRW 11.230,00 | -%1,14 | KRW 11.380,00 | KRW 11.500,00 | KRW 11.140,00 | 31,56K |
| 2026-06-19 | KRW 11.360,00 | -%0,35 | KRW 11.420,00 | KRW 11.500,00 | KRW 11.130,00 | 60,01K |
| 2026-06-18 | KRW 11.400,00 | -%1,13 | KRW 11.560,00 | KRW 11.560,00 | KRW 11.320,00 | 34,78K |
| 2026-06-17 | KRW 11.530,00 | +%0,44 | KRW 11.530,00 | KRW 11.640,00 | KRW 11.320,00 | 43,46K |
| 2026-06-16 | KRW 11.480,00 | -%0,43 | KRW 11.590,00 | KRW 11.710,00 | KRW 11.320,00 | 41,89K |
| 2026-06-15 | KRW 11.530,00 | +%1,05 | KRW 11.480,00 | KRW 11.700,00 | KRW 11.450,00 | 34,44K |
| 2026-06-12 | KRW 11.410,00 | +%2,06 | KRW 11.180,00 | KRW 11.540,00 | KRW 11.180,00 | 34,50K |
| 2026-06-11 | KRW 11.180,00 | +%1,54 | KRW 11.000,00 | KRW 11.600,00 | KRW 10.980,00 | 35,62K |
| 2026-06-10 | KRW 11.010,00 | -%1,70 | KRW 11.230,00 | KRW 11.270,00 | KRW 10.910,00 | 101 |
| 2026-06-09 | KRW 11.200,00 | +%4,38 | KRW 10.630,00 | KRW 11.280,00 | KRW 10.630,00 | 30,27K |
| 2026-06-08 | KRW 10.730,00 | -%2,81 | KRW 10.890,00 | KRW 10.890,00 | KRW 10.600,00 | 57,64K |
| 2026-06-05 | KRW 11.040,00 | -%0,63 | KRW 11.120,00 | KRW 11.220,00 | KRW 10.900,00 | 67,24K |
| 2026-06-04 | KRW 11.110,00 | -%1,24 | KRW 11.250,00 | KRW 11.280,00 | KRW 11.080,00 | 27,43K |
| 2026-06-02 | KRW 11.250,00 | +%0,99 | KRW 11.000,00 | KRW 11.400,00 | KRW 11.000,00 | 53,37K |
| 2026-06-01 | KRW 11.140,00 | -%1,94 | KRW 11.360,00 | KRW 11.360,00 | KRW 11.010,00 | 74,54K |
| 2026-05-29 | KRW 11.360,00 | -%1,73 | KRW 11.620,00 | KRW 11.620,00 | KRW 11.110,00 | 36,65K |
| 2026-05-28 | KRW 11.560,00 | -%0,09 | KRW 11.580,00 | KRW 11.620,00 | KRW 11.350,00 | 44,46K |
| 2026-05-27 | KRW 11.570,00 | -%1,87 | KRW 11.790,00 | KRW 11.790,00 | KRW 11.510,00 | 38,74K |
| 2026-05-26 | KRW 11.790,00 | -%2,56 | KRW 12.100,00 | KRW 12.200,00 | KRW 11.760,00 | 37,77K |
| 2026-05-22 | KRW 12.100,00 | +%3,33 | KRW 11.710,00 | KRW 12.150,00 | KRW 11.710,00 | 39,94K |