SK bioscience Co.,Ltd. 302440
KRX · Güney Kore · Sağlık Teknolojisi
KRW 36.800,00+700,00 (+%1,94)
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 36.800,00 | +%1,94 | KRW 36.400,00 | KRW 37.200,00 | KRW 36.150,00 | 66,95K |
| 2026-09-30 | KRW 36.100,00 | +%0,56 | KRW 36.100,00 | KRW 36.450,00 | KRW 35.550,00 | 48,21K |
| 2026-09-29 | KRW 35.900,00 | -%1,51 | KRW 36.400,00 | KRW 36.400,00 | KRW 35.450,00 | 49,95K |
| 2026-09-28 | KRW 36.450,00 | +%1,96 | KRW 35.750,00 | KRW 36.850,00 | KRW 35.500,00 | 68,61K |
| 2026-09-23 | KRW 35.750,00 | %0,00 | KRW 35.550,00 | KRW 36.100,00 | KRW 35.450,00 | 59,22K |
| 2026-09-22 | KRW 35.750,00 | +%0,28 | KRW 35.800,00 | KRW 36.150,00 | KRW 35.500,00 | 51,84K |
| 2026-09-21 | KRW 35.650,00 | +%1,42 | KRW 35.350,00 | KRW 36.050,00 | KRW 35.200,00 | 53,33K |
| 2026-09-18 | KRW 35.150,00 | -%3,03 | KRW 36.600,00 | KRW 36.800,00 | KRW 35.150,00 | 103,03K |
| 2026-09-17 | KRW 36.250,00 | +%0,14 | KRW 36.400,00 | KRW 36.575,00 | KRW 36.000,00 | 41,44K |
| 2026-09-16 | KRW 36.200,00 | -%1,50 | KRW 36.350,00 | KRW 36.800,00 | KRW 35.850,00 | 55,08K |
| 2026-09-15 | KRW 36.750,00 | -%2,78 | KRW 37.350,00 | KRW 37.800,00 | KRW 36.600,00 | 63,48K |
| 2026-09-14 | KRW 37.800,00 | +%1,48 | KRW 36.900,00 | KRW 38.150,00 | KRW 36.850,00 | 69,06K |
| 2026-09-11 | KRW 37.250,00 | -%1,97 | KRW 37.000,00 | KRW 37.850,00 | KRW 36.950,00 | 53,86K |
| 2026-09-10 | KRW 38.000,00 | +%1,88 | KRW 36.800,00 | KRW 38.000,00 | KRW 36.650,00 | 97,02K |
| 2026-09-09 | KRW 37.300,00 | +%1,50 | KRW 36.700,00 | KRW 37.350,00 | KRW 36.400,00 | 54,49K |
| 2026-09-08 | KRW 36.750,00 | -%2,26 | KRW 37.800,00 | KRW 38.100,00 | KRW 36.750,00 | 64,13K |
| 2026-09-07 | KRW 37.600,00 | -%0,79 | KRW 38.150,00 | KRW 38.150,00 | KRW 37.500,00 | 65,26K |
| 2026-09-04 | KRW 37.900,00 | +%0,40 | KRW 38.050,00 | KRW 38.150,00 | KRW 37.650,00 | 46,06K |
| 2026-09-03 | KRW 37.750,00 | +%0,80 | KRW 37.500,00 | KRW 39.050,00 | KRW 37.200,00 | 81,34K |
| 2026-09-02 | KRW 37.450,00 | -%2,35 | KRW 37.750,00 | KRW 38.200,00 | KRW 37.400,00 | 73,63K |
| 2026-09-01 | KRW 38.350,00 | -%0,13 | KRW 38.700,00 | KRW 38.900,00 | KRW 38.000,00 | 63,57K |
| 2026-08-31 | KRW 38.400,00 | -%1,41 | KRW 38.450,00 | KRW 38.900,00 | KRW 37.450,00 | 75,32K |
| 2026-08-28 | KRW 38.950,00 | +%1,30 | KRW 38.300,00 | KRW 38.950,00 | KRW 38.000,00 | 57,83K |
| 2026-08-27 | KRW 38.450,00 | +%0,92 | KRW 37.900,00 | KRW 38.650,00 | KRW 37.750,00 | 81,13K |
| 2026-08-26 | KRW 38.100,00 | +%1,46 | KRW 37.900,00 | KRW 38.250,00 | KRW 37.050,00 | 85,01K |
| 2026-08-25 | KRW 37.550,00 | -%1,96 | KRW 37.750,00 | KRW 37.800,00 | KRW 36.400,00 | 87,87K |
| 2026-08-24 | KRW 38.300,00 | +%4,93 | KRW 37.500,00 | KRW 38.500,00 | KRW 37.150,00 | 106,98K |
| 2026-08-21 | KRW 36.500,00 | -%3,31 | KRW 36.800,00 | KRW 37.000,00 | KRW 35.750,00 | 73,77K |
| 2026-08-20 | KRW 37.750,00 | +%5,45 | KRW 38.200,00 | KRW 39.150,00 | KRW 37.100,00 | 183,72K |
| 2026-08-19 | KRW 35.800,00 | -%1,92 | KRW 35.500,00 | KRW 36.050,00 | KRW 35.100,00 | 58,12K |
| 2026-08-18 | KRW 36.500,00 | -%3,05 | KRW 37.400,00 | KRW 37.800,00 | KRW 36.000,00 | 114,88K |
| 2026-08-14 | KRW 37.650,00 | +%2,17 | KRW 36.850,00 | KRW 37.850,00 | KRW 36.850,00 | 63,12K |
| 2026-08-13 | KRW 36.850,00 | +%0,96 | KRW 36.500,00 | KRW 37.950,00 | KRW 36.400,00 | 128,85K |
| 2026-08-12 | KRW 36.500,00 | -%2,67 | KRW 37.350,00 | KRW 37.550,00 | KRW 36.500,00 | 76,12K |
| 2026-08-11 | KRW 37.500,00 | +%0,67 | KRW 36.550,00 | KRW 37.650,00 | KRW 36.550,00 | 68,32K |
| 2026-08-10 | KRW 37.250,00 | +%1,09 | KRW 37.100,00 | KRW 37.750,00 | KRW 36.300,00 | 70,62K |
| 2026-08-07 | KRW 36.850,00 | +%2,65 | KRW 35.700,00 | KRW 37.000,00 | KRW 35.700,00 | 76,07K |
| 2026-08-06 | KRW 35.900,00 | +%3,76 | KRW 34.900,00 | KRW 35.950,00 | KRW 34.650,00 | 84,76K |
| 2026-08-05 | KRW 34.600,00 | -%0,14 | KRW 34.900,00 | KRW 35.600,00 | KRW 34.450,00 | 110,03K |
| 2026-08-04 | KRW 34.650,00 | +%1,32 | KRW 33.900,00 | KRW 35.900,00 | KRW 33.850,00 | 80,47K |
| 2026-08-03 | KRW 34.200,00 | +%1,03 | KRW 33.450,00 | KRW 34.950,00 | KRW 33.200,00 | 76,67K |
| 2026-07-31 | KRW 33.850,00 | +%2,11 | KRW 33.450,00 | KRW 34.050,00 | KRW 33.050,00 | 89,99K |
| 2026-07-30 | KRW 33.150,00 | +%2,00 | KRW 32.050,00 | KRW 33.750,00 | KRW 32.050,00 | 120,79K |
| 2026-07-29 | KRW 32.500,00 | -%3,85 | KRW 34.000,00 | KRW 34.850,00 | KRW 31.800,00 | 132,42K |
| 2026-07-28 | KRW 33.800,00 | -%3,01 | KRW 34.200,00 | KRW 34.800,00 | KRW 33.000,00 | 62,32K |
| 2026-07-27 | KRW 34.850,00 | +%1,46 | KRW 34.350,00 | KRW 35.500,00 | KRW 33.900,00 | 66,21K |
| 2026-07-24 | KRW 34.350,00 | +%2,08 | KRW 33.200,00 | KRW 34.650,00 | KRW 33.150,00 | 87,25K |
| 2026-07-23 | KRW 33.650,00 | +%2,75 | KRW 32.550,00 | KRW 33.800,00 | KRW 32.500,00 | 96,26K |
| 2026-07-22 | KRW 32.750,00 | -%0,76 | KRW 33.300,00 | KRW 33.800,00 | KRW 32.700,00 | 62,55K |
| 2026-07-21 | KRW 33.000,00 | -%2,80 | KRW 33.200,00 | KRW 34.250,00 | KRW 33.000,00 | 82,43K |
| 2026-07-20 | KRW 33.950,00 | -%4,23 | KRW 35.500,00 | KRW 35.500,00 | KRW 33.700,00 | 72,64K |
| 2026-07-16 | KRW 35.450,00 | +%0,71 | KRW 35.200,00 | KRW 36.000,00 | KRW 34.600,00 | 53,81K |
| 2026-07-15 | KRW 35.200,00 | +%0,57 | KRW 35.500,00 | KRW 36.400,00 | KRW 35.050,00 | 86,09K |
| 2026-07-14 | KRW 35.000,00 | -%3,58 | KRW 36.350,00 | KRW 36.400,00 | KRW 34.700,00 | 142,61K |
| 2026-07-13 | KRW 36.300,00 | -%0,95 | KRW 37.100,00 | KRW 37.450,00 | KRW 35.800,00 | 70,63K |
| 2026-07-10 | KRW 36.650,00 | +%1,38 | KRW 36.500,00 | KRW 37.650,00 | KRW 36.150,00 | 71,15K |
| 2026-07-09 | KRW 36.150,00 | -%4,74 | KRW 37.800,00 | KRW 38.150,00 | KRW 35.900,00 | 139,20K |
| 2026-07-08 | KRW 37.950,00 | -%1,17 | KRW 38.400,00 | KRW 38.600,00 | KRW 37.100,00 | 92,79K |
| 2026-07-07 | KRW 38.400,00 | +%2,13 | KRW 36.800,00 | KRW 38.650,00 | KRW 36.800,00 | 91,44K |
| 2026-07-06 | KRW 37.600,00 | -%0,27 | KRW 37.500,00 | KRW 37.950,00 | KRW 36.750,00 | 59,48K |
| 2026-07-03 | KRW 37.700,00 | +%0,80 | KRW 37.600,00 | KRW 37.850,00 | KRW 36.800,00 | 115,80K |
| 2026-07-02 | KRW 37.400,00 | +%1,91 | KRW 36.000,00 | KRW 38.500,00 | KRW 35.200,00 | 106,97K |
| 2026-07-01 | KRW 36.700,00 | +%2,66 | KRW 36.000,00 | KRW 36.850,00 | KRW 35.350,00 | 97,42K |
| 2026-06-30 | KRW 35.750,00 | -%6,78 | KRW 37.950,00 | KRW 38.050,00 | KRW 35.750,00 | 127,08K |
| 2026-06-29 | KRW 38.350,00 | +%9,73 | KRW 35.050,00 | KRW 38.500,00 | KRW 35.050,00 | 165,45K |
| 2026-06-26 | KRW 34.950,00 | -%5,54 | KRW 36.850,00 | KRW 36.850,00 | KRW 33.850,00 | 237,73K |
| 2026-06-25 | KRW 37.000,00 | +%1,79 | KRW 36.200,00 | KRW 39.150,00 | KRW 36.200,00 | 174,06K |
| 2026-06-24 | KRW 36.350,00 | +%3,41 | KRW 34.850,00 | KRW 36.600,00 | KRW 34.550,00 | 131,62K |
| 2026-06-23 | KRW 35.150,00 | -%4,74 | KRW 36.950,00 | KRW 37.200,00 | KRW 35.050,00 | 138,67K |
| 2026-06-22 | KRW 36.900,00 | -%4,53 | KRW 38.500,00 | KRW 38.550,00 | KRW 36.900,00 | 108,44K |
| 2026-06-19 | KRW 38.650,00 | -%1,90 | KRW 39.400,00 | KRW 39.400,00 | KRW 37.700,00 | 216,90K |
| 2026-06-18 | KRW 39.400,00 | -%4,25 | KRW 40.950,00 | KRW 41.250,00 | KRW 39.050,00 | 106,67K |
| 2026-06-17 | KRW 41.150,00 | +%2,88 | KRW 40.350,00 | KRW 41.750,00 | KRW 39.550,00 | 125,00K |
| 2026-06-16 | KRW 40.000,00 | -%0,25 | KRW 40.150,00 | KRW 40.350,00 | KRW 39.450,00 | 89,33K |
| 2026-06-15 | KRW 40.100,00 | +%2,30 | KRW 40.400,00 | KRW 40.550,00 | KRW 39.850,00 | 80,66K |
| 2026-06-12 | KRW 39.200,00 | -%0,38 | KRW 39.850,00 | KRW 40.650,00 | KRW 39.200,00 | 133,80K |
| 2026-06-11 | KRW 39.350,00 | +%1,94 | KRW 38.100,00 | KRW 39.500,00 | KRW 37.150,00 | 181,26K |
| 2026-06-10 | KRW 38.600,00 | -%1,03 | KRW 37.950,00 | KRW 39.700,00 | KRW 37.600,00 | 115,56K |
| 2026-06-09 | KRW 39.000,00 | +%4,42 | KRW 37.400,00 | KRW 39.550,00 | KRW 37.250,00 | 116,24K |
| 2026-06-08 | KRW 37.350,00 | -%6,51 | KRW 38.000,00 | KRW 38.650,00 | KRW 37.000,00 | 147,28K |
| 2026-06-05 | KRW 39.950,00 | -%3,62 | KRW 41.700,00 | KRW 41.950,00 | KRW 39.900,00 | 144,75K |
| 2026-06-04 | KRW 41.450,00 | +%0,36 | KRW 40.950,00 | KRW 41.700,00 | KRW 40.250,00 | 127,76K |
| 2026-06-02 | KRW 41.300,00 | +%2,48 | KRW 39.650,00 | KRW 42.000,00 | KRW 39.650,00 | 234,06K |
| 2026-06-01 | KRW 40.300,00 | -%1,47 | KRW 40.700,00 | KRW 41.200,00 | KRW 39.750,00 | 167,16K |
| 2026-05-29 | KRW 40.900,00 | +%2,25 | KRW 41.950,00 | KRW 42.800,00 | KRW 40.500,00 | 235,89K |
| 2026-05-28 | KRW 40.000,00 | -%2,44 | KRW 41.000,00 | KRW 41.000,00 | KRW 38.800,00 | 241,06K |
| 2026-05-27 | KRW 41.000,00 | -%3,07 | KRW 41.450,00 | KRW 42.100,00 | KRW 40.200,00 | 196,50K |
| 2026-05-26 | KRW 42.300,00 | +%1,32 | KRW 42.850,00 | KRW 43.750,00 | KRW 42.250,00 | 151,24K |
| 2026-05-22 | KRW 41.750,00 | +%4,90 | KRW 40.150,00 | KRW 42.800,00 | KRW 40.150,00 | 246,78K |
| 2026-05-21 | KRW 39.800,00 | -%1,00 | KRW 40.550,00 | KRW 41.050,00 | KRW 39.400,00 | 244,40K |