PROTIA INC. 303360
KRX · Güney Kore · Sağlık Teknolojisi
KRW 5.930,00-100,00 (-%1,66)
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 5.930,00 | -%1,66 | KRW 6.170,00 | KRW 6.170,00 | KRW 5.900,00 | 49,58K |
| 2026-10-01 | KRW 6.030,00 | +%3,08 | KRW 5.890,00 | KRW 6.110,00 | KRW 5.820,00 | 77,24K |
| 2026-09-30 | KRW 5.850,00 | +%1,92 | KRW 5.770,00 | KRW 6.200,00 | KRW 5.640,00 | 179,21K |
| 2026-09-29 | KRW 5.740,00 | +%8,30 | KRW 5.220,00 | KRW 5.940,00 | KRW 5.160,00 | 445,06K |
| 2026-09-28 | KRW 5.300,00 | -%1,12 | KRW 5.370,00 | KRW 5.370,00 | KRW 5.110,00 | 44,74K |
| 2026-09-23 | KRW 5.360,00 | +%0,56 | KRW 5.330,00 | KRW 5.360,00 | KRW 5.250,00 | 5,35K |
| 2026-09-22 | KRW 5.330,00 | -%0,37 | KRW 5.390,00 | KRW 5.440,00 | KRW 5.330,00 | 15,82K |
| 2026-09-21 | KRW 5.350,00 | +%1,52 | KRW 5.340,00 | KRW 5.400,00 | KRW 5.240,00 | 26,04K |
| 2026-09-18 | KRW 5.270,00 | -%0,38 | KRW 5.280,00 | KRW 5.380,00 | KRW 5.230,00 | 7,36K |
| 2026-09-17 | KRW 5.290,00 | +%1,73 | KRW 5.200,00 | KRW 5.450,00 | KRW 5.170,00 | 37,60K |
| 2026-09-16 | KRW 5.200,00 | -%0,95 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.200,00 | 10,10K |
| 2026-09-15 | KRW 5.250,00 | -%2,23 | KRW 5.370,00 | KRW 5.370,00 | KRW 5.250,00 | 11,92K |
| 2026-09-14 | KRW 5.370,00 | +%2,29 | KRW 5.250,00 | KRW 5.510,00 | KRW 5.250,00 | 42,07K |
| 2026-09-11 | KRW 5.250,00 | +%1,35 | KRW 5.180,00 | KRW 5.250,00 | KRW 5.100,00 | 16,12K |
| 2026-09-10 | KRW 5.180,00 | +%0,19 | KRW 5.160,00 | KRW 5.290,00 | KRW 5.060,00 | 43,43K |
| 2026-09-09 | KRW 5.170,00 | +%2,99 | KRW 5.020,00 | KRW 5.180,00 | KRW 5.020,00 | 13,74K |
| 2026-09-08 | KRW 5.020,00 | -%0,59 | KRW 5.050,00 | KRW 5.210,00 | KRW 5.000,00 | 14,21K |
| 2026-09-07 | KRW 5.050,00 | +%1,00 | KRW 5.000,00 | KRW 5.230,00 | KRW 4.950,00 | 128,23K |
| 2026-09-04 | KRW 5.000,00 | -%4,58 | KRW 5.200,00 | KRW 5.200,00 | KRW 4.970,00 | 44,00K |
| 2026-09-03 | KRW 5.240,00 | -%0,57 | KRW 5.260,00 | KRW 5.260,00 | KRW 5.110,00 | 15,04K |
| 2026-09-02 | KRW 5.270,00 | %0,00 | KRW 5.220,00 | KRW 5.310,00 | KRW 5.170,00 | 14,42K |
| 2026-09-01 | KRW 5.270,00 | -%1,31 | KRW 5.340,00 | KRW 5.340,00 | KRW 5.140,00 | 38,35K |
| 2026-08-31 | KRW 5.340,00 | +%7,55 | KRW 4.995,00 | KRW 5.470,00 | KRW 4.925,00 | 196,54K |
| 2026-08-28 | KRW 4.965,00 | +%0,20 | KRW 4.955,00 | KRW 5.010,00 | KRW 4.880,00 | 10,62K |
| 2026-08-27 | KRW 4.955,00 | +%1,43 | KRW 4.890,00 | KRW 4.995,00 | KRW 4.770,00 | 15,49K |
| 2026-08-26 | KRW 4.885,00 | +%1,56 | KRW 4.810,00 | KRW 4.885,00 | KRW 4.730,00 | 11,21K |
| 2026-08-25 | KRW 4.810,00 | +%0,21 | KRW 4.730,00 | KRW 4.815,00 | KRW 4.710,00 | 8,50K |
| 2026-08-24 | KRW 4.800,00 | +%0,42 | KRW 4.810,00 | KRW 4.815,00 | KRW 4.655,00 | 11,52K |
| 2026-08-21 | KRW 4.780,00 | +%0,10 | KRW 4.755,00 | KRW 4.810,00 | KRW 4.685,00 | 14,46K |
| 2026-08-20 | KRW 4.775,00 | +%0,53 | KRW 4.810,00 | KRW 4.810,00 | KRW 4.680,00 | 10,50K |
| 2026-08-19 | KRW 4.750,00 | -%1,04 | KRW 4.800,00 | KRW 4.865,00 | KRW 4.655,00 | 29,38K |
| 2026-08-18 | KRW 4.800,00 | -%2,44 | KRW 4.900,00 | KRW 4.905,00 | KRW 4.650,00 | 30,47K |
| 2026-08-14 | KRW 4.920,00 | -%0,61 | KRW 4.950,00 | KRW 4.950,00 | KRW 4.845,00 | 12,91K |
| 2026-08-13 | KRW 4.950,00 | -%0,40 | KRW 4.970,00 | KRW 5.020,00 | KRW 4.885,00 | 11,54K |
| 2026-08-12 | KRW 4.970,00 | +%0,30 | KRW 4.890,00 | KRW 5.060,00 | KRW 4.875,00 | 21,33K |
| 2026-08-11 | KRW 4.955,00 | -%0,30 | KRW 5.010,00 | KRW 5.010,00 | KRW 4.905,00 | 7,70K |
| 2026-08-10 | KRW 4.970,00 | -%2,55 | KRW 5.100,00 | KRW 5.120,00 | KRW 4.900,00 | 23,30K |
| 2026-08-07 | KRW 5.100,00 | +%3,66 | KRW 4.970,00 | KRW 5.140,00 | KRW 4.820,00 | 43,63K |
| 2026-08-06 | KRW 4.920,00 | -%1,99 | KRW 5.000,00 | KRW 5.050,00 | KRW 4.775,00 | 5,55K |
| 2026-08-05 | KRW 5.020,00 | %0,00 | KRW 5.080,00 | KRW 5.110,00 | KRW 4.955,00 | 14,15K |
| 2026-08-04 | KRW 5.020,00 | +%2,97 | KRW 4.760,00 | KRW 5.070,00 | KRW 4.760,00 | 32,33K |
| 2026-08-03 | KRW 4.875,00 | -%1,52 | KRW 4.915,00 | KRW 5.090,00 | KRW 4.825,00 | 23,98K |
| 2026-07-31 | KRW 4.950,00 | -%0,40 | KRW 4.980,00 | KRW 5.045,00 | KRW 4.875,00 | 17,84K |
| 2026-07-30 | KRW 4.970,00 | +%3,33 | KRW 4.755,00 | KRW 5.150,00 | KRW 4.755,00 | 46,17K |
| 2026-07-29 | KRW 4.810,00 | -%2,73 | KRW 4.950,00 | KRW 4.980,00 | KRW 4.560,00 | 46,51K |
| 2026-07-28 | KRW 4.945,00 | -%2,47 | KRW 5.070,00 | KRW 5.090,00 | KRW 4.760,00 | 25,14K |
| 2026-07-27 | KRW 5.070,00 | +%1,60 | KRW 5.000,00 | KRW 5.160,00 | KRW 4.965,00 | 30,00K |
| 2026-07-24 | KRW 4.990,00 | +%2,46 | KRW 4.870,00 | KRW 5.080,00 | KRW 4.830,00 | 33,64K |
| 2026-07-23 | KRW 4.870,00 | -%1,22 | KRW 4.935,00 | KRW 4.945,00 | KRW 4.780,00 | 10,33K |
| 2026-07-22 | KRW 4.930,00 | +%0,51 | KRW 4.910,00 | KRW 4.930,00 | KRW 4.800,00 | 19,85K |
| 2026-07-21 | KRW 4.905,00 | +%1,45 | KRW 4.835,00 | KRW 5.040,00 | KRW 4.835,00 | 51,81K |
| 2026-07-20 | KRW 4.835,00 | +%3,31 | KRW 4.680,00 | KRW 4.945,00 | KRW 4.630,00 | 82,28K |
| 2026-07-16 | KRW 4.680,00 | -%3,90 | KRW 4.965,00 | KRW 5.170,00 | KRW 4.605,00 | 39,51K |
| 2026-07-15 | KRW 4.870,00 | +%22,21 | KRW 3.985,00 | KRW 5.170,00 | KRW 3.985,00 | 250,54K |
| 2026-07-14 | KRW 3.985,00 | -%1,24 | KRW 4.010,00 | KRW 4.055,00 | KRW 3.850,00 | 9,17K |
| 2026-07-13 | KRW 4.035,00 | -%2,06 | KRW 4.150,00 | KRW 4.150,00 | KRW 3.995,00 | 14,99K |
| 2026-07-10 | KRW 4.120,00 | +%1,60 | KRW 4.000,00 | KRW 4.150,00 | KRW 3.975,00 | 3,85K |
| 2026-07-09 | KRW 4.055,00 | +%0,37 | KRW 4.030,00 | KRW 4.170,00 | KRW 3.975,00 | 9,05K |
| 2026-07-08 | KRW 4.040,00 | -%1,94 | KRW 4.100,00 | KRW 4.170,00 | KRW 3.995,00 | 27,87K |
| 2026-07-07 | KRW 4.120,00 | -%3,74 | KRW 4.170,00 | KRW 4.255,00 | KRW 4.070,00 | 22,48K |
| 2026-07-06 | KRW 4.280,00 | +%7,94 | KRW 3.965,00 | KRW 4.280,00 | KRW 3.965,00 | 34,80K |
| 2026-07-03 | KRW 3.965,00 | +%1,28 | KRW 3.995,00 | KRW 4.035,00 | KRW 3.765,00 | 17,88K |
| 2026-07-02 | KRW 3.915,00 | -%2,85 | KRW 3.965,00 | KRW 4.030,00 | KRW 3.880,00 | 7,70K |
| 2026-07-01 | KRW 4.030,00 | +%3,33 | KRW 3.900,00 | KRW 4.095,00 | KRW 3.880,00 | 12,77K |
| 2026-06-30 | KRW 3.900,00 | -%0,51 | KRW 3.960,00 | KRW 4.000,00 | KRW 3.840,00 | 6,54K |
| 2026-06-29 | KRW 3.920,00 | +%3,29 | KRW 3.795,00 | KRW 3.960,00 | KRW 3.770,00 | 15,43K |
| 2026-06-26 | KRW 3.795,00 | -%2,06 | KRW 3.840,00 | KRW 3.895,00 | KRW 3.700,00 | 38,29K |
| 2026-06-25 | KRW 3.875,00 | -%1,40 | KRW 3.895,00 | KRW 3.995,00 | KRW 3.780,00 | 23,28K |
| 2026-06-24 | KRW 3.930,00 | +%1,29 | KRW 3.920,00 | KRW 3.965,00 | KRW 3.800,00 | 27,30K |
| 2026-06-23 | KRW 3.880,00 | -%2,76 | KRW 3.930,00 | KRW 4.040,00 | KRW 3.840,00 | 21,49K |
| 2026-06-22 | KRW 3.990,00 | -%2,68 | KRW 4.165,00 | KRW 4.165,00 | KRW 3.900,00 | 12,36K |
| 2026-06-19 | KRW 4.100,00 | -%1,20 | KRW 4.160,00 | KRW 4.255,00 | KRW 4.050,00 | 29,43K |
| 2026-06-18 | KRW 4.150,00 | -%5,25 | KRW 4.440,00 | KRW 4.440,00 | KRW 4.150,00 | 29,23K |
| 2026-06-17 | KRW 4.380,00 | +%1,04 | KRW 4.520,00 | KRW 4.520,00 | KRW 4.335,00 | 13,78K |
| 2026-06-16 | KRW 4.335,00 | +%3,21 | KRW 4.250,00 | KRW 4.520,00 | KRW 4.250,00 | 41,46K |
| 2026-06-15 | KRW 4.200,00 | +%0,60 | KRW 4.215,00 | KRW 4.340,00 | KRW 4.155,00 | 11,75K |
| 2026-06-12 | KRW 4.175,00 | +%2,96 | KRW 4.070,00 | KRW 4.270,00 | KRW 4.070,00 | 3,96K |
| 2026-06-11 | KRW 4.055,00 | -%1,46 | KRW 4.120,00 | KRW 4.120,00 | KRW 3.970,00 | 6,07K |
| 2026-06-10 | KRW 4.115,00 | +%1,60 | KRW 4.050,00 | KRW 4.135,00 | KRW 3.920,00 | 31,05K |
| 2026-06-09 | KRW 4.050,00 | +%2,40 | KRW 3.960,00 | KRW 4.080,00 | KRW 3.960,00 | 4,35K |
| 2026-06-08 | KRW 3.955,00 | -%3,30 | KRW 4.000,00 | KRW 4.090,00 | KRW 3.800,00 | 29,84K |
| 2026-06-05 | KRW 4.090,00 | +%5,68 | KRW 3.960,00 | KRW 4.115,00 | KRW 3.800,00 | 25,41K |
| 2026-06-04 | KRW 3.870,00 | -%2,64 | KRW 3.965,00 | KRW 4.040,00 | KRW 3.855,00 | 14,60K |
| 2026-06-02 | KRW 3.975,00 | -%0,63 | KRW 4.015,00 | KRW 4.050,00 | KRW 3.680,00 | 45,64K |
| 2026-06-01 | KRW 4.000,00 | -%6,32 | KRW 4.270,00 | KRW 4.500,00 | KRW 3.940,00 | 127,08K |
| 2026-05-29 | KRW 4.270,00 | -%2,95 | KRW 4.400,00 | KRW 4.440,00 | KRW 4.090,00 | 61,94K |
| 2026-05-28 | KRW 4.400,00 | -%1,57 | KRW 4.570,00 | KRW 4.570,00 | KRW 4.330,00 | 29,11K |
| 2026-05-27 | KRW 4.470,00 | -%4,08 | KRW 4.625,00 | KRW 4.690,00 | KRW 4.455,00 | 48,09K |
| 2026-05-26 | KRW 4.660,00 | -%1,17 | KRW 4.710,00 | KRW 5.000,00 | KRW 4.580,00 | 22,04K |
| 2026-05-22 | KRW 4.715,00 | +%3,40 | KRW 4.670,00 | KRW 4.735,00 | KRW 4.520,00 | 19,23K |