KOREA ARLICO PHARM CO.,LTD. 260660
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.260,00-30,00 (-%1,31)
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 2.260,00 | -%1,31 | KRW 2.290,00 | KRW 2.290,00 | KRW 2.250,00 | 17,22K |
| 2026-10-01 | KRW 2.290,00 | +%0,44 | KRW 2.265,00 | KRW 2.295,00 | KRW 2.205,00 | 27,04K |
| 2026-09-30 | KRW 2.280,00 | -%0,44 | KRW 2.285,00 | KRW 2.295,00 | KRW 2.250,00 | 12,93K |
| 2026-09-29 | KRW 2.290,00 | -%1,93 | KRW 2.290,00 | KRW 2.345,00 | KRW 2.265,00 | 9,67K |
| 2026-09-28 | KRW 2.335,00 | +%1,97 | KRW 2.290,00 | KRW 2.335,00 | KRW 2.250,00 | 20,91K |
| 2026-09-23 | KRW 2.290,00 | -%1,29 | KRW 2.320,00 | KRW 2.335,00 | KRW 2.245,00 | 46,27K |
| 2026-09-22 | KRW 2.320,00 | -%1,28 | KRW 2.375,00 | KRW 2.390,00 | KRW 2.285,00 | 33,69K |
| 2026-09-21 | KRW 2.350,00 | -%1,47 | KRW 2.385,00 | KRW 2.385,00 | KRW 2.325,00 | 22,73K |
| 2026-09-18 | KRW 2.385,00 | -%2,25 | KRW 2.440,00 | KRW 2.465,00 | KRW 2.360,00 | 41,12K |
| 2026-09-17 | KRW 2.440,00 | -%0,81 | KRW 2.465,00 | KRW 2.565,00 | KRW 2.410,00 | 62,02K |
| 2026-09-16 | KRW 2.460,00 | +%2,50 | KRW 2.445,00 | KRW 2.500,00 | KRW 2.330,00 | 47,96K |
| 2026-09-15 | KRW 2.400,00 | -%0,41 | KRW 2.375,00 | KRW 2.535,00 | KRW 2.375,00 | 74,43K |
| 2026-09-14 | KRW 2.410,00 | -%2,82 | KRW 2.465,00 | KRW 2.465,00 | KRW 2.375,00 | 42,35K |
| 2026-09-11 | KRW 2.480,00 | %0,00 | KRW 2.405,00 | KRW 2.480,00 | KRW 2.395,00 | 36,79K |
| 2026-09-10 | KRW 2.480,00 | -%2,94 | KRW 2.535,00 | KRW 2.600,00 | KRW 2.395,00 | 94,65K |
| 2026-09-09 | KRW 2.555,00 | -%3,95 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.530,00 | 113,01K |
| 2026-09-08 | KRW 2.660,00 | +%2,70 | KRW 2.590,00 | KRW 2.920,00 | KRW 2.500,00 | 681,34K |
| 2026-09-07 | KRW 2.590,00 | +%5,28 | KRW 2.460,00 | KRW 2.750,00 | KRW 2.455,00 | 215,10K |
| 2026-09-04 | KRW 2.460,00 | -%0,61 | KRW 2.545,00 | KRW 2.545,00 | KRW 2.400,00 | 36,11K |
| 2026-09-03 | KRW 2.475,00 | -%0,40 | KRW 2.485,00 | KRW 2.600,00 | KRW 2.420,00 | 68,43K |
| 2026-09-02 | KRW 2.485,00 | -%0,60 | KRW 2.505,00 | KRW 2.515,00 | KRW 2.360,00 | 69,03K |
| 2026-09-01 | KRW 2.500,00 | +%4,60 | KRW 2.325,00 | KRW 2.645,00 | KRW 2.325,00 | 315,45K |
| 2026-08-31 | KRW 2.390,00 | +%1,06 | KRW 2.345,00 | KRW 2.395,00 | KRW 2.275,00 | 30,54K |
| 2026-08-28 | KRW 2.365,00 | +%0,42 | KRW 2.355,00 | KRW 2.380,00 | KRW 2.340,00 | 9,33K |
| 2026-08-27 | KRW 2.355,00 | -%3,09 | KRW 2.430,00 | KRW 2.430,00 | KRW 2.315,00 | 42,31K |
| 2026-08-26 | KRW 2.430,00 | %0,00 | KRW 2.430,00 | KRW 2.460,00 | KRW 2.305,00 | 20,28K |
| 2026-08-25 | KRW 2.430,00 | +%2,75 | KRW 2.360,00 | KRW 2.430,00 | KRW 2.295,00 | 16,00K |
| 2026-08-24 | KRW 2.365,00 | +%0,21 | KRW 2.330,00 | KRW 2.400,00 | KRW 2.330,00 | 23,31K |
| 2026-08-21 | KRW 2.360,00 | -%5,22 | KRW 2.460,00 | KRW 2.460,00 | KRW 2.315,00 | 53,09K |
| 2026-08-20 | KRW 2.490,00 | %0,00 | KRW 2.470,00 | KRW 2.530,00 | KRW 2.400,00 | 16,93K |
| 2026-08-19 | KRW 2.490,00 | +%0,40 | KRW 2.480,00 | KRW 2.495,00 | KRW 2.385,00 | 17,53K |
| 2026-08-18 | KRW 2.480,00 | -%2,55 | KRW 2.525,00 | KRW 2.570,00 | KRW 2.430,00 | 18,56K |
| 2026-08-14 | KRW 2.545,00 | %0,00 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.480,00 | 21,88K |
| 2026-08-13 | KRW 2.545,00 | -%2,86 | KRW 2.605,00 | KRW 2.650,00 | KRW 2.545,00 | 19,42K |
| 2026-08-12 | KRW 2.620,00 | +%1,16 | KRW 2.615,00 | KRW 2.635,00 | KRW 2.540,00 | 23,55K |
| 2026-08-11 | KRW 2.590,00 | +%1,37 | KRW 2.555,00 | KRW 2.615,00 | KRW 2.525,00 | 31,73K |
| 2026-08-10 | KRW 2.555,00 | +%2,20 | KRW 2.500,00 | KRW 2.565,00 | KRW 2.455,00 | 28,84K |
| 2026-08-07 | KRW 2.500,00 | -%0,40 | KRW 2.565,00 | KRW 2.565,00 | KRW 2.465,00 | 9,99K |
| 2026-08-06 | KRW 2.510,00 | +%0,60 | KRW 2.500,00 | KRW 2.595,00 | KRW 2.450,00 | 31,00K |
| 2026-08-05 | KRW 2.495,00 | +%0,40 | KRW 2.485,00 | KRW 2.510,00 | KRW 2.465,00 | 13,86K |
| 2026-08-04 | KRW 2.485,00 | +%3,76 | KRW 2.375,00 | KRW 2.490,00 | KRW 2.375,00 | 30,46K |
| 2026-08-03 | KRW 2.395,00 | +%1,27 | KRW 2.360,00 | KRW 2.415,00 | KRW 2.350,00 | 22,10K |
| 2026-07-31 | KRW 2.365,00 | +%5,82 | KRW 2.255,00 | KRW 2.370,00 | KRW 2.230,00 | 27,41K |
| 2026-07-30 | KRW 2.235,00 | +%2,52 | KRW 2.165,00 | KRW 2.360,00 | KRW 2.150,00 | 55,26K |
| 2026-07-29 | KRW 2.180,00 | -%5,42 | KRW 2.240,00 | KRW 2.320,00 | KRW 2.165,00 | 54,86K |
| 2026-07-28 | KRW 2.305,00 | -%1,91 | KRW 2.310,00 | KRW 2.355,00 | KRW 2.220,00 | 30,07K |
| 2026-07-27 | KRW 2.350,00 | +%0,21 | KRW 2.335,00 | KRW 2.390,00 | KRW 2.315,00 | 19,71K |
| 2026-07-24 | KRW 2.345,00 | %0,00 | KRW 2.350,00 | KRW 2.360,00 | KRW 2.270,00 | 20,78K |
| 2026-07-23 | KRW 2.345,00 | +%1,96 | KRW 2.255,00 | KRW 2.350,00 | KRW 2.255,00 | 20,42K |
| 2026-07-22 | KRW 2.300,00 | -%0,22 | KRW 2.305,00 | KRW 2.350,00 | KRW 2.250,00 | 28,95K |
| 2026-07-21 | KRW 2.305,00 | +%0,66 | KRW 2.240,00 | KRW 2.405,00 | KRW 2.235,00 | 38,00K |
| 2026-07-20 | KRW 2.290,00 | -%4,38 | KRW 2.355,00 | KRW 2.510,00 | KRW 2.225,00 | 93,19K |
| 2026-07-16 | KRW 2.395,00 | +%1,05 | KRW 2.365,00 | KRW 2.645,00 | KRW 2.300,00 | 512,77K |
| 2026-07-15 | KRW 2.370,00 | +%4,87 | KRW 2.325,00 | KRW 2.395,00 | KRW 2.210,00 | 64,34K |
| 2026-07-14 | KRW 2.260,00 | -%5,83 | KRW 2.285,00 | KRW 2.720,00 | KRW 2.255,00 | 581,10K |
| 2026-07-13 | KRW 2.400,00 | -%3,42 | KRW 2.355,00 | KRW 2.500,00 | KRW 2.300,00 | 65,81K |
| 2026-07-10 | KRW 2.485,00 | +%3,54 | KRW 2.430,00 | KRW 2.485,00 | KRW 2.365,00 | 13,78K |
| 2026-07-09 | KRW 2.400,00 | %0,00 | KRW 2.380,00 | KRW 2.460,00 | KRW 2.320,00 | 33,67K |
| 2026-07-08 | KRW 2.400,00 | -%2,24 | KRW 2.435,00 | KRW 2.465,00 | KRW 2.345,00 | 33,14K |
| 2026-07-07 | KRW 2.455,00 | -%0,81 | KRW 2.455,00 | KRW 2.510,00 | KRW 2.375,00 | 33,06K |
| 2026-07-06 | KRW 2.475,00 | -%0,40 | KRW 2.465,00 | KRW 2.530,00 | KRW 2.410,00 | 10,79K |
| 2026-07-03 | KRW 2.485,00 | +%1,22 | KRW 2.455,00 | KRW 2.485,00 | KRW 2.370,00 | 31,94K |
| 2026-07-02 | KRW 2.455,00 | -%2,58 | KRW 2.410,00 | KRW 2.510,00 | KRW 2.370,00 | 23,04K |
| 2026-07-01 | KRW 2.520,00 | +%2,02 | KRW 2.480,00 | KRW 2.570,00 | KRW 2.380,00 | 30,29K |
| 2026-06-30 | KRW 2.470,00 | +%0,41 | KRW 2.420,00 | KRW 2.480,00 | KRW 2.360,00 | 16,61K |
| 2026-06-29 | KRW 2.460,00 | +%4,68 | KRW 2.340,00 | KRW 2.460,00 | KRW 2.265,00 | 42,81K |
| 2026-06-26 | KRW 2.350,00 | -%0,63 | KRW 2.350,00 | KRW 2.370,00 | KRW 2.205,00 | 57,06K |
| 2026-06-25 | KRW 2.365,00 | -%1,05 | KRW 2.350,00 | KRW 2.425,00 | KRW 2.250,00 | 37,24K |
| 2026-06-24 | KRW 2.390,00 | -%1,65 | KRW 2.465,00 | KRW 2.465,00 | KRW 2.285,00 | 41,82K |
| 2026-06-23 | KRW 2.430,00 | -%4,89 | KRW 2.535,00 | KRW 2.545,00 | KRW 2.350,00 | 78,82K |
| 2026-06-22 | KRW 2.555,00 | -%2,11 | KRW 2.540,00 | KRW 2.610,00 | KRW 2.530,00 | 52,25K |
| 2026-06-19 | KRW 2.610,00 | -%0,57 | KRW 2.625,00 | KRW 2.710,00 | KRW 2.520,00 | 148,61K |
| 2026-06-18 | KRW 2.625,00 | -%4,20 | KRW 2.780,00 | KRW 2.790,00 | KRW 2.625,00 | 100,59K |
| 2026-06-17 | KRW 2.740,00 | +%3,01 | KRW 2.680,00 | KRW 3.150,00 | KRW 2.615,00 | 876,59K |
| 2026-06-16 | KRW 2.660,00 | -%6,34 | KRW 2.750,00 | KRW 2.870,00 | KRW 2.600,00 | 328,97K |
| 2026-06-15 | KRW 2.840,00 | +%9,86 | KRW 2.810,00 | KRW 3.345,00 | KRW 2.730,00 | 1,43M |
| 2026-06-12 | KRW 2.585,00 | +%3,40 | KRW 2.495,00 | KRW 2.645,00 | KRW 2.495,00 | 26,57K |
| 2026-06-11 | KRW 2.500,00 | -%0,20 | KRW 2.490,00 | KRW 2.500,00 | KRW 2.415,00 | 30,59K |
| 2026-06-10 | KRW 2.505,00 | +%0,40 | KRW 2.520,00 | KRW 2.560,00 | KRW 2.400,00 | 500 |
| 2026-06-09 | KRW 2.495,00 | -%0,40 | KRW 2.400,00 | KRW 2.575,00 | KRW 2.400,00 | 43,13K |
| 2026-06-08 | KRW 2.505,00 | -%5,47 | KRW 2.515,00 | KRW 2.645,00 | KRW 2.470,00 | 44,36K |
| 2026-06-05 | KRW 2.650,00 | -%0,56 | KRW 2.695,00 | KRW 2.695,00 | KRW 2.565,00 | 73,88K |
| 2026-06-04 | KRW 2.665,00 | -%0,56 | KRW 2.620,00 | KRW 2.790,00 | KRW 2.600,00 | 75,71K |
| 2026-06-02 | KRW 2.680,00 | -%3,60 | KRW 2.705,00 | KRW 2.780,00 | KRW 2.600,00 | 62,71K |
| 2026-06-01 | KRW 2.780,00 | -%2,80 | KRW 2.860,00 | KRW 2.875,00 | KRW 2.685,00 | 124,36K |
| 2026-05-29 | KRW 2.860,00 | -%3,87 | KRW 3.040,00 | KRW 3.100,00 | KRW 2.800,00 | 113,99K |
| 2026-05-28 | KRW 2.975,00 | -%4,80 | KRW 3.095,00 | KRW 3.125,00 | KRW 2.795,00 | 156,41K |
| 2026-05-27 | KRW 3.125,00 | -%1,73 | KRW 3.155,00 | KRW 3.300,00 | KRW 3.050,00 | 58,73K |
| 2026-05-26 | KRW 3.180,00 | +%2,09 | KRW 3.130,00 | KRW 3.250,00 | KRW 3.130,00 | 44,23K |
| 2026-05-22 | KRW 3.115,00 | +%0,81 | KRW 3.090,00 | KRW 3.355,00 | KRW 3.090,00 | 30,02K |