Voronoi, Inc. 310210
KRX · Güney Kore · Sağlık Teknolojisi
KRW 151.700,00+17.900,00 (+%13,38)
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 151.700,00 | +%13,38 | KRW 131.900,00 | KRW 152.100,00 | KRW 130.700,00 | 144,47K |
| 2026-09-30 | KRW 133.800,00 | +%1,06 | KRW 132.500,00 | KRW 137.200,00 | KRW 130.800,00 | 70,71K |
| 2026-09-29 | KRW 132.400,00 | -%3,85 | KRW 136.500,00 | KRW 136.500,00 | KRW 130.600,00 | 57,81K |
| 2026-09-28 | KRW 137.700,00 | -%6,52 | KRW 147.600,00 | KRW 147.600,00 | KRW 135.300,00 | 96,53K |
| 2026-09-23 | KRW 147.300,00 | +%0,41 | KRW 145.100,00 | KRW 151.300,00 | KRW 144.000,00 | 40,60K |
| 2026-09-22 | KRW 146.700,00 | -%5,11 | KRW 153.000,00 | KRW 159.800,00 | KRW 146.500,00 | 102,35K |
| 2026-09-21 | KRW 154.600,00 | +%17,12 | KRW 139.300,00 | KRW 157.700,00 | KRW 139.000,00 | 147,10K |
| 2026-09-18 | KRW 132.000,00 | -%6,65 | KRW 141.100,00 | KRW 141.100,00 | KRW 130.300,00 | 122,14K |
| 2026-09-17 | KRW 141.400,00 | -%0,42 | KRW 147.300,00 | KRW 149.700,00 | KRW 138.600,00 | 54,57K |
| 2026-09-16 | KRW 142.000,00 | +%0,35 | KRW 139.600,00 | KRW 142.400,00 | KRW 129.600,00 | 87,70K |
| 2026-09-15 | KRW 141.500,00 | -%2,68 | KRW 144.300,00 | KRW 152.800,00 | KRW 139.000,00 | 95,32K |
| 2026-09-14 | KRW 145.400,00 | +%0,21 | KRW 142.300,00 | KRW 153.200,00 | KRW 138.100,00 | 67,31K |
| 2026-09-11 | KRW 145.100,00 | -%1,09 | KRW 145.300,00 | KRW 152.500,00 | KRW 142.100,00 | 44,02K |
| 2026-09-10 | KRW 146.700,00 | -%1,08 | KRW 141.400,00 | KRW 148.300,00 | KRW 137.900,00 | 115,13K |
| 2026-09-09 | KRW 148.300,00 | -%0,94 | KRW 147.000,00 | KRW 151.900,00 | KRW 145.400,00 | 59,30K |
| 2026-09-08 | KRW 149.700,00 | -%3,85 | KRW 153.700,00 | KRW 157.000,00 | KRW 149.700,00 | 64,32K |
| 2026-09-07 | KRW 155.700,00 | +%1,76 | KRW 153.100,00 | KRW 157.000,00 | KRW 151.700,00 | 37,05K |
| 2026-09-04 | KRW 153.000,00 | +%3,94 | KRW 148.600,00 | KRW 154.700,00 | KRW 145.100,00 | 51,02K |
| 2026-09-03 | KRW 147.200,00 | -%13,16 | KRW 171.300,00 | KRW 172.400,00 | KRW 147.100,00 | 130,25K |
| 2026-09-02 | KRW 169.500,00 | +%2,11 | KRW 163.300,00 | KRW 183.500,00 | KRW 158.000,00 | 155,55K |
| 2026-09-01 | KRW 166.000,00 | +%0,61 | KRW 165.100,00 | KRW 171.900,00 | KRW 163.300,00 | 70,32K |
| 2026-08-31 | KRW 165.000,00 | -%4,40 | KRW 167.200,00 | KRW 168.700,00 | KRW 157.300,00 | 74,89K |
| 2026-08-28 | KRW 172.600,00 | +%3,35 | KRW 165.400,00 | KRW 174.500,00 | KRW 165.200,00 | 58,59K |
| 2026-08-27 | KRW 167.000,00 | +%0,72 | KRW 164.000,00 | KRW 172.000,00 | KRW 163.500,00 | 37,93K |
| 2026-08-26 | KRW 165.800,00 | -%1,37 | KRW 168.100,00 | KRW 175.800,00 | KRW 164.300,00 | 42,58K |
| 2026-08-25 | KRW 168.100,00 | +%0,30 | KRW 163.300,00 | KRW 169.300,00 | KRW 160.700,00 | 58,76K |
| 2026-08-24 | KRW 167.600,00 | +%10,19 | KRW 150.700,00 | KRW 173.400,00 | KRW 150.600,00 | 96,18K |
| 2026-08-21 | KRW 152.100,00 | -%11,83 | KRW 167.100,00 | KRW 168.700,00 | KRW 150.500,00 | 158,95K |
| 2026-08-20 | KRW 172.500,00 | -%2,21 | KRW 185.400,00 | KRW 186.400,00 | KRW 169.300,00 | 84,39K |
| 2026-08-19 | KRW 176.400,00 | +%1,09 | KRW 172.800,00 | KRW 182.400,00 | KRW 165.800,00 | 80,39K |
| 2026-08-18 | KRW 174.500,00 | -%2,89 | KRW 174.500,00 | KRW 185.500,00 | KRW 169.000,00 | 112,85K |
| 2026-08-14 | KRW 179.700,00 | -%0,55 | KRW 178.600,00 | KRW 185.000,00 | KRW 171.900,00 | 101,94K |
| 2026-08-13 | KRW 180.700,00 | +%3,32 | KRW 173.000,00 | KRW 186.200,00 | KRW 161.700,00 | 160,80K |
| 2026-08-12 | KRW 174.900,00 | -%0,91 | KRW 174.700,00 | KRW 179.500,00 | KRW 165.000,00 | 110,03K |
| 2026-08-11 | KRW 176.500,00 | +%0,06 | KRW 175.100,00 | KRW 184.900,00 | KRW 172.300,00 | 139,15K |
| 2026-08-10 | KRW 176.400,00 | +%19,43 | KRW 157.500,00 | KRW 179.500,00 | KRW 155.300,00 | 162,50K |
| 2026-08-07 | KRW 147.700,00 | -%6,22 | KRW 153.200,00 | KRW 157.000,00 | KRW 141.000,00 | 90,49K |
| 2026-08-06 | KRW 157.500,00 | +%6,78 | KRW 148.600,00 | KRW 160.300,00 | KRW 142.100,00 | 116,49K |
| 2026-08-05 | KRW 147.500,00 | +%7,27 | KRW 136.600,00 | KRW 150.700,00 | KRW 135.200,00 | 124,84K |
| 2026-08-04 | KRW 137.500,00 | +%18,84 | KRW 114.600,00 | KRW 138.200,00 | KRW 114.600,00 | 170,00K |
| 2026-08-03 | KRW 115.700,00 | +%4,33 | KRW 106.100,00 | KRW 119.500,00 | KRW 105.000,00 | 134,33K |
| 2026-07-31 | KRW 110.900,00 | +%10,02 | KRW 102.800,00 | KRW 112.700,00 | KRW 102.000,00 | 79,72K |
| 2026-07-30 | KRW 100.800,00 | -%5,71 | KRW 99.000,00 | KRW 106.000,00 | KRW 97.500,00 | 105,02K |
| 2026-07-29 | KRW 106.900,00 | -%8,71 | KRW 116.500,00 | KRW 116.800,00 | KRW 97.500,00 | 194,35K |
| 2026-07-28 | KRW 117.100,00 | -%6,99 | KRW 122.000,00 | KRW 123.800,00 | KRW 110.000,00 | 94,34K |
| 2026-07-27 | KRW 125.900,00 | -%1,10 | KRW 127.700,00 | KRW 134.600,00 | KRW 124.400,00 | 77,01K |
| 2026-07-24 | KRW 127.300,00 | -%4,64 | KRW 128.900,00 | KRW 133.200,00 | KRW 126.000,00 | 40,07K |
| 2026-07-23 | KRW 133.500,00 | +%6,46 | KRW 123.300,00 | KRW 133.800,00 | KRW 122.800,00 | 70,29K |
| 2026-07-22 | KRW 125.400,00 | -%0,63 | KRW 126.000,00 | KRW 130.500,00 | KRW 122.300,00 | 71,53K |
| 2026-07-21 | KRW 126.200,00 | -%6,52 | KRW 133.400,00 | KRW 135.000,00 | KRW 123.900,00 | 120,34K |
| 2026-07-20 | KRW 135.000,00 | -%7,28 | KRW 145.500,00 | KRW 147.500,00 | KRW 134.000,00 | 74,22K |
| 2026-07-16 | KRW 145.600,00 | -%2,93 | KRW 150.100,00 | KRW 152.300,00 | KRW 141.000,00 | 56,33K |
| 2026-07-15 | KRW 150.000,00 | +%3,52 | KRW 145.500,00 | KRW 154.400,00 | KRW 145.500,00 | 85,43K |
| 2026-07-14 | KRW 144.900,00 | -%2,82 | KRW 150.500,00 | KRW 151.000,00 | KRW 135.200,00 | 147,39K |
| 2026-07-13 | KRW 149.100,00 | -%10,29 | KRW 161.400,00 | KRW 169.500,00 | KRW 147.700,00 | 90,43K |
| 2026-07-10 | KRW 166.200,00 | -%1,66 | KRW 164.000,00 | KRW 172.800,00 | KRW 160.600,00 | 66,84K |
| 2026-07-09 | KRW 169.000,00 | +%5,43 | KRW 160.600,00 | KRW 176.500,00 | KRW 160.600,00 | 89,89K |
| 2026-07-08 | KRW 160.300,00 | -%8,82 | KRW 175.800,00 | KRW 175.800,00 | KRW 157.300,00 | 84,34K |
| 2026-07-07 | KRW 175.800,00 | +%2,81 | KRW 167.100,00 | KRW 180.800,00 | KRW 165.000,00 | 64,59K |
| 2026-07-06 | KRW 171.000,00 | -%4,42 | KRW 174.200,00 | KRW 177.000,00 | KRW 160.700,00 | 83,96K |
| 2026-07-03 | KRW 178.900,00 | -%0,61 | KRW 187.200,00 | KRW 189.800,00 | KRW 169.000,00 | 83,41K |
| 2026-07-02 | KRW 180.000,00 | -%5,06 | KRW 189.500,00 | KRW 204.000,00 | KRW 179.100,00 | 65,32K |
| 2026-07-01 | KRW 189.600,00 | +%1,55 | KRW 188.000,00 | KRW 195.700,00 | KRW 180.000,00 | 61,29K |
| 2026-06-30 | KRW 186.700,00 | -%7,11 | KRW 198.200,00 | KRW 201.500,00 | KRW 184.400,00 | 77,61K |
| 2026-06-29 | KRW 201.000,00 | +%17,68 | KRW 179.100,00 | KRW 203.500,00 | KRW 175.800,00 | 126,57K |
| 2026-06-26 | KRW 170.800,00 | -%6,67 | KRW 181.200,00 | KRW 183.700,00 | KRW 166.700,00 | 83,38K |
| 2026-06-25 | KRW 183.000,00 | -%7,62 | KRW 198.100,00 | KRW 209.500,00 | KRW 183.000,00 | 62,29K |
| 2026-06-24 | KRW 198.100,00 | +%6,56 | KRW 183.000,00 | KRW 205.500,00 | KRW 180.000,00 | 96,97K |
| 2026-06-23 | KRW 185.900,00 | -%7,28 | KRW 200.000,00 | KRW 209.500,00 | KRW 184.700,00 | 68,76K |
| 2026-06-22 | KRW 200.500,00 | +%2,87 | KRW 190.100,00 | KRW 205.000,00 | KRW 186.000,00 | 103,43K |
| 2026-06-19 | KRW 194.900,00 | -%3,75 | KRW 200.000,00 | KRW 207.500,00 | KRW 187.900,00 | 109,80K |
| 2026-06-18 | KRW 202.500,00 | -%5,81 | KRW 214.000,00 | KRW 224.000,00 | KRW 202.000,00 | 58,47K |
| 2026-06-17 | KRW 215.000,00 | +%7,55 | KRW 205.500,00 | KRW 224.500,00 | KRW 195.100,00 | 86,77K |
| 2026-06-16 | KRW 199.900,00 | +%1,22 | KRW 195.600,00 | KRW 208.500,00 | KRW 190.000,00 | 81,78K |
| 2026-06-15 | KRW 197.500,00 | +%2,07 | KRW 196.300,00 | KRW 205.000,00 | KRW 191.000,00 | 71,60K |
| 2026-06-12 | KRW 193.500,00 | -%6,52 | KRW 217.000,00 | KRW 217.000,00 | KRW 193.400,00 | 99,00K |
| 2026-06-11 | KRW 207.000,00 | +%4,55 | KRW 196.800,00 | KRW 207.000,00 | KRW 187.800,00 | 182,80K |
| 2026-06-10 | KRW 198.000,00 | +%6,17 | KRW 184.800,00 | KRW 211.000,00 | KRW 184.500,00 | 129,24K |
| 2026-06-09 | KRW 186.500,00 | +%3,04 | KRW 182.700,00 | KRW 195.000,00 | KRW 169.500,00 | 183,80K |
| 2026-06-08 | KRW 181.000,00 | -%13,60 | KRW 192.800,00 | KRW 195.600,00 | KRW 175.100,00 | 215,68K |
| 2026-06-05 | KRW 209.500,00 | -%6,68 | KRW 231.000,00 | KRW 232.000,00 | KRW 209.500,00 | 110,78K |
| 2026-06-04 | KRW 224.500,00 | -%3,65 | KRW 235.000,00 | KRW 248.000,00 | KRW 220.000,00 | 114,30K |
| 2026-06-02 | KRW 233.000,00 | -%6,80 | KRW 239.000,00 | KRW 247.500,00 | KRW 233.000,00 | 97,60K |
| 2026-06-01 | KRW 250.000,00 | -%12,89 | KRW 279.500,00 | KRW 279.500,00 | KRW 245.500,00 | 202,13K |
| 2026-05-29 | KRW 287.000,00 | -%0,35 | KRW 286.500,00 | KRW 291.500,00 | KRW 264.500,00 | 125,39K |
| 2026-05-28 | KRW 288.000,00 | +%2,13 | KRW 284.000,00 | KRW 299.000,00 | KRW 272.500,00 | 100,82K |
| 2026-05-27 | KRW 282.000,00 | +%3,30 | KRW 267.000,00 | KRW 292.000,00 | KRW 264.000,00 | 130,55K |
| 2026-05-26 | KRW 273.000,00 | -%2,85 | KRW 291.000,00 | KRW 298.500,00 | KRW 265.500,00 | 98,93K |
| 2026-05-22 | KRW 281.000,00 | +%10,20 | KRW 264.500,00 | KRW 287.000,00 | KRW 261.500,00 | 110,10K |
| 2026-05-21 | KRW 255.000,00 | +%5,37 | KRW 245.000,00 | KRW 262.500,00 | KRW 244.500,00 | 97,79K |