Cellid Co., Ltd. 299660
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.445,00+35,00 (+%1,45)
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 2.445,00 | +%1,45 | KRW 2.450,00 | KRW 2.455,00 | KRW 2.350,00 | 207,78K |
| 2026-10-01 | KRW 2.410,00 | %0,00 | KRW 2.390,00 | KRW 2.430,00 | KRW 2.330,00 | 246,53K |
| 2026-09-30 | KRW 2.410,00 | +%0,63 | KRW 2.400,00 | KRW 2.455,00 | KRW 2.305,00 | 270,91K |
| 2026-09-29 | KRW 2.395,00 | -%8,94 | KRW 2.605,00 | KRW 2.605,00 | KRW 2.355,00 |
| 693,89K |
| 2026-09-28 | KRW 2.630,00 | +%0,38 | KRW 2.600,00 | KRW 2.880,00 | KRW 2.600,00 | 1,72M |
| 2026-09-23 | KRW 2.620,00 | -%9,19 | KRW 3.000,00 | KRW 3.480,00 | KRW 2.575,00 | 7,83M |
| 2026-09-22 | KRW 2.885,00 | +%29,95 | KRW 2.410,00 | KRW 2.885,00 | KRW 2.410,00 | 1,99M |
| 2026-09-21 | KRW 2.220,00 | -%3,90 | KRW 2.315,00 | KRW 2.320,00 | KRW 2.215,00 | 1,92M |
| 2026-09-18 | KRW 2.310,00 | +%1,32 | KRW 2.250,00 | KRW 2.370,00 | KRW 2.250,00 | 292,90K |
| 2026-09-17 | KRW 2.280,00 | +%3,17 | KRW 2.220,00 | KRW 2.335,00 | KRW 2.165,00 | 469,01K |
| 2026-09-16 | KRW 2.210,00 | -%2,21 | KRW 2.285,00 | KRW 2.300,00 | KRW 2.170,00 | 257,98K |
| 2026-09-15 | KRW 2.260,00 | -%2,59 | KRW 2.330,00 | KRW 2.375,00 | KRW 2.255,00 | 246,27K |
| 2026-09-14 | KRW 2.320,00 | -%1,28 | KRW 2.355,00 | KRW 2.380,00 | KRW 2.260,00 | 222,84K |
| 2026-09-11 | KRW 2.350,00 | -%3,29 | KRW 2.500,00 | KRW 2.580,00 | KRW 2.350,00 | 812,87K |
| 2026-09-10 | KRW 2.430,00 | +%3,62 | KRW 2.305,00 | KRW 2.480,00 | KRW 2.285,00 | 566,41K |
| 2026-09-09 | KRW 2.345,00 | +%0,43 | KRW 2.335,00 | KRW 2.400,00 | KRW 2.290,00 | 399,00K |
| 2026-09-08 | KRW 2.335,00 | -%2,10 | KRW 2.440,00 | KRW 2.485,00 | KRW 2.305,00 | 588,64K |
| 2026-09-07 | KRW 2.385,00 | -%1,24 | KRW 2.400,00 | KRW 2.440,00 | KRW 2.295,00 | 612,80K |
| 2026-09-04 | KRW 2.415,00 | +%0,42 | KRW 2.430,00 | KRW 2.475,00 | KRW 2.320,00 | 791,77K |
| 2026-09-03 | KRW 2.405,00 | -%1,03 | KRW 2.435,00 | KRW 2.795,00 | KRW 2.360,00 | 2,53M |
| 2026-09-02 | KRW 2.430,00 | -%9,83 | KRW 2.695,00 | KRW 2.795,00 | KRW 2.430,00 | 1,68M |
| 2026-09-01 | KRW 2.695,00 | -%1,64 | KRW 2.740,00 | KRW 2.840,00 | KRW 2.495,00 | 3,64M |
| 2026-08-31 | KRW 2.740,00 | +%27,15 | KRW 2.300,00 | KRW 2.800,00 | KRW 2.210,00 | 9,62M |
| 2026-08-28 | KRW 2.155,00 | +%4,11 | KRW 2.250,00 | KRW 2.530,00 | KRW 2.155,00 | 4,95M |
| 2026-08-27 | KRW 2.070,00 | -%4,17 | KRW 2.100,00 | KRW 2.205,00 | KRW 2.010,00 | 1,88M |
| 2026-08-26 | KRW 2.160,00 | -%9,81 | KRW 2.485,00 | KRW 2.550,00 | KRW 2.160,00 | 2,77M |
| 2026-08-25 | KRW 2.395,00 | +%4,81 | KRW 2.465,00 | KRW 2.795,00 | KRW 2.290,00 | 13,69M |
| 2026-08-24 | KRW 2.285,00 | +%29,98 | KRW 2.075,00 | KRW 2.285,00 | KRW 2.075,00 | 4,60M |
| 2026-08-21 | KRW 1.758,00 | -%6,74 | KRW 1.829,00 | KRW 1.899,00 | KRW 1.748,00 | 467,97K |
| 2026-08-20 | KRW 1.885,00 | +%12,74 | KRW 1.887,00 | KRW 2.125,00 | KRW 1.842,00 | 3,22M |
| 2026-08-19 | KRW 1.672,00 | -%2,90 | KRW 1.722,00 | KRW 1.742,00 | KRW 1.656,00 | 264,99K |
| 2026-08-18 | KRW 1.722,00 | -%5,38 | KRW 1.798,00 | KRW 1.916,00 | KRW 1.720,00 | 602,70K |
| 2026-08-14 | KRW 1.820,00 | -%5,11 | KRW 1.937,00 | KRW 1.937,00 | KRW 1.785,00 | 468,52K |
| 2026-08-13 | KRW 1.918,00 | -%1,54 | KRW 1.934,00 | KRW 1.934,00 | KRW 1.863,00 | 375,75K |
| 2026-08-12 | KRW 1.948,00 | +%1,46 | KRW 1.925,00 | KRW 2.000,00 | KRW 1.820,00 | 804,33K |
| 2026-08-11 | KRW 1.920,00 | +%14,08 | KRW 1.727,00 | KRW 2.065,00 | KRW 1.694,00 | 2,95M |
| 2026-08-10 | KRW 1.683,00 | +%0,18 | KRW 1.671,00 | KRW 1.731,00 | KRW 1.651,00 | 401,31K |
| 2026-08-07 | KRW 1.680,00 | -%5,51 | KRW 1.778,00 | KRW 1.800,00 | KRW 1.630,00 | 514,32K |
| 2026-08-06 | KRW 1.778,00 | +%4,16 | KRW 1.720,00 | KRW 1.850,00 | KRW 1.650,00 | 1,18M |
| 2026-08-05 | KRW 1.707,00 | %0,00 | KRW 1.690,00 | KRW 1.780,00 | KRW 1.651,00 | 990,57K |
| 2026-08-04 | KRW 1.707,00 | -%1,16 | KRW 1.745,00 | KRW 1.800,00 | KRW 1.698,00 | 699,58K |
| 2026-08-03 | KRW 1.727,00 | +%1,17 | KRW 1.724,00 | KRW 1.895,00 | KRW 1.686,00 | 2,22M |
| 2026-07-31 | KRW 1.707,00 | +%1,13 | KRW 1.589,00 | KRW 1.941,00 | KRW 1.500,00 | 5,49M |
| 2026-07-30 | KRW 1.688,00 | -%5,17 | KRW 1.653,00 | KRW 2.150,00 | KRW 1.565,00 | 7,88M |
| 2026-07-29 | KRW 1.780,00 | +%0,17 | KRW 2.085,00 | KRW 2.245,00 | KRW 1.496,00 | 15,75M |
| 2026-07-28 | KRW 1.777,00 | +%29,99 | KRW 1.440,00 | KRW 1.777,00 | KRW 1.440,00 | 1,89M |
| 2026-07-27 | KRW 1.367,00 | +%29,94 | KRW 1.060,00 | KRW 1.367,00 | KRW 1.045,00 | 716,77K |
| 2026-07-24 | KRW 1.052,00 | -%2,77 | KRW 1.085,00 | KRW 1.135,00 | KRW 1.045,00 | 175,31K |
| 2026-07-23 | KRW 1.082,00 | +%5,56 | KRW 1.025,00 | KRW 1.138,00 | KRW 1.025,00 | 364,59K |
| 2026-07-22 | KRW 1.025,00 | -%0,77 | KRW 1.035,00 | KRW 1.084,00 | KRW 1.015,00 | 247,45K |
| 2026-07-21 | KRW 1.033,00 | -%3,55 | KRW 1.062,00 | KRW 1.069,00 | KRW 973,00 | 490,73K |
| 2026-07-20 | KRW 1.071,00 | -%5,72 | KRW 1.136,00 | KRW 1.147,00 | KRW 1.071,00 | 213,40K |
| 2026-07-16 | KRW 1.136,00 | -%0,96 | KRW 1.147,00 | KRW 1.162,00 | KRW 1.074,00 | 312,10K |
| 2026-07-15 | KRW 1.147,00 | +%2,32 | KRW 1.121,00 | KRW 1.169,00 | KRW 1.121,00 | 246,02K |
| 2026-07-14 | KRW 1.121,00 | -%2,94 | KRW 1.155,00 | KRW 1.198,00 | KRW 1.100,00 | 386,90K |
| 2026-07-13 | KRW 1.155,00 | -%7,97 | KRW 1.246,00 | KRW 1.285,00 | KRW 1.141,00 | 469,85K |
| 2026-07-10 | KRW 1.255,00 | -%1,57 | KRW 1.278,00 | KRW 1.334,00 | KRW 1.250,00 | 389,26K |
| 2026-07-09 | KRW 1.275,00 | -%5,20 | KRW 1.301,00 | KRW 1.376,00 | KRW 1.263,00 | 336,19K |
| 2026-07-08 | KRW 1.345,00 | -%5,08 | KRW 1.411,00 | KRW 1.411,00 | KRW 1.270,00 | 387,17K |
| 2026-07-07 | KRW 1.417,00 | -%0,91 | KRW 1.360,00 | KRW 1.467,00 | KRW 1.360,00 | 231,37K |
| 2026-07-06 | KRW 1.430,00 | -%0,90 | KRW 1.498,00 | KRW 1.498,00 | KRW 1.375,00 | 275,19K |
| 2026-07-03 | KRW 1.443,00 | +%1,12 | KRW 1.412,00 | KRW 1.490,00 | KRW 1.356,00 | 380,89K |
| 2026-07-02 | KRW 1.427,00 | -%6,98 | KRW 1.501,00 | KRW 1.570,00 | KRW 1.414,00 | 440,13K |
| 2026-07-01 | KRW 1.534,00 | +%9,10 | KRW 1.420,00 | KRW 1.591,00 | KRW 1.411,00 | 1,49M |
| 2026-06-30 | KRW 1.406,00 | -%27,90 | KRW 1.658,00 | KRW 1.716,00 | KRW 1.369,00 | 3,19M |
| 2026-06-29 | KRW 1.950,00 | -%29,98 | KRW 1.950,00 | KRW 1.950,00 | KRW 1.950,00 | 276,50K |
| 2026-06-26 | KRW 2.785,00 | +%14,61 | KRW 2.390,00 | KRW 2.850,00 | KRW 2.320,00 | 605,34K |
| 2026-06-25 | KRW 2.430,00 | %0,00 | KRW 2.450,00 | KRW 2.570,00 | KRW 2.380,00 | 165,74K |
| 2026-06-24 | KRW 2.430,00 | +%1,25 | KRW 2.440,00 | KRW 2.540,00 | KRW 2.375,00 | 200,14K |
| 2026-06-23 | KRW 2.400,00 | -%10,28 | KRW 2.605,00 | KRW 2.635,00 | KRW 2.385,00 | 345,45K |
| 2026-06-22 | KRW 2.675,00 | -%3,08 | KRW 2.760,00 | KRW 2.825,00 | KRW 2.655,00 | 287,04K |
| 2026-06-19 | KRW 2.760,00 | +%5,34 | KRW 2.620,00 | KRW 3.090,00 | KRW 2.455,00 | 821,92K |
| 2026-06-18 | KRW 2.620,00 | -%3,14 | KRW 2.705,00 | KRW 2.705,00 | KRW 2.550,00 | 194,70K |
| 2026-06-17 | KRW 2.705,00 | +%9,51 | KRW 2.470,00 | KRW 2.745,00 | KRW 2.465,00 | 411,04K |
| 2026-06-16 | KRW 2.470,00 | -%0,40 | KRW 2.480,00 | KRW 2.515,00 | KRW 2.425,00 | 103,54K |
| 2026-06-15 | KRW 2.480,00 | -%2,17 | KRW 2.535,00 | KRW 2.580,00 | KRW 2.460,00 | 168,60K |
| 2026-06-12 | KRW 2.535,00 | +%5,85 | KRW 2.440,00 | KRW 2.560,00 | KRW 2.405,00 | 185,91K |
| 2026-06-11 | KRW 2.395,00 | +%0,21 | KRW 2.370,00 | KRW 2.450,00 | KRW 2.300,00 | 201,35K |
| 2026-06-10 | KRW 2.390,00 | -%4,02 | KRW 2.485,00 | KRW 2.530,00 | KRW 2.350,00 | 142 |
| 2026-06-09 | KRW 2.490,00 | -%2,16 | KRW 2.580,00 | KRW 2.610,00 | KRW 2.465,00 | 289,16K |
| 2026-06-08 | KRW 2.545,00 | -%7,96 | KRW 2.555,00 | KRW 2.750,00 | KRW 2.465,00 | 339,24K |
| 2026-06-05 | KRW 2.765,00 | -%3,15 | KRW 2.900,00 | KRW 2.990,00 | KRW 2.700,00 | 192,64K |
| 2026-06-04 | KRW 2.855,00 | +%1,96 | KRW 2.800,00 | KRW 2.885,00 | KRW 2.700,00 | 183,44K |
| 2026-06-02 | KRW 2.800,00 | +%0,90 | KRW 2.830,00 | KRW 2.850,00 | KRW 2.645,00 | 292,57K |
| 2026-06-01 | KRW 2.775,00 | -%7,50 | KRW 3.095,00 | KRW 3.095,00 | KRW 2.680,00 | 615,05K |
| 2026-05-29 | KRW 3.000,00 | -%1,15 | KRW 3.060,00 | KRW 3.130,00 | KRW 2.920,00 | 321,32K |
| 2026-05-28 | KRW 3.035,00 | -%7,47 | KRW 3.345,00 | KRW 3.345,00 | KRW 2.960,00 | 596,86K |
| 2026-05-27 | KRW 3.280,00 | -%2,09 | KRW 3.335,00 | KRW 3.570,00 | KRW 3.225,00 | 1,07M |
| 2026-05-26 | KRW 3.350,00 | +%2,60 | KRW 3.270,00 | KRW 3.455,00 | KRW 3.220,00 | 629,45K |
| 2026-05-22 | KRW 3.265,00 | +%7,05 | KRW 3.060,00 | KRW 3.280,00 | KRW 3.060,00 | 566,04K |