BIODYNE Co., Ltd. 314930
KRX · Güney Kore · Sağlık Teknolojisi
KRW 6.830,00-80,00 (-%1,16)
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 6.830,00 | -%1,16 | KRW 6.900,00 | KRW 7.050,00 | KRW 6.770,00 | 12,71K |
| 2026-10-01 | KRW 6.910,00 | +%2,83 | KRW 6.690,00 | KRW 7.030,00 | KRW 6.600,00 | 41,65K |
| 2026-09-30 | KRW 6.720,00 | +%1,97 | KRW 6.530,00 | KRW 6.760,00 | KRW 6.470,00 | 19,72K |
| 2026-09-29 | KRW 6.590,00 | -%0,15 | KRW 6.520,00 | KRW 6.680,00 | KRW 6.460,00 | 20,34K |
| 2026-09-28 | KRW 6.600,00 | -%1,05 | KRW 6.740,00 | KRW 6.790,00 | KRW 6.580,00 | 20,81K |
| 2026-09-23 | KRW 6.670,00 | -%0,60 | KRW 6.710,00 | KRW 6.780,00 | KRW 6.590,00 | 16,83K |
| 2026-09-22 | KRW 6.710,00 | -%1,61 | KRW 6.740,00 | KRW 6.790,00 | KRW 6.560,00 | 30,59K |
| 2026-09-21 | KRW 6.820,00 | +%0,74 | KRW 6.720,00 | KRW 6.920,00 | KRW 6.600,00 | 20,30K |
| 2026-09-18 | KRW 6.770,00 | -%0,29 | KRW 6.780,00 | KRW 6.810,00 | KRW 6.660,00 | 18,12K |
| 2026-09-17 | KRW 6.790,00 | -%2,30 | KRW 6.860,00 | KRW 6.940,00 | KRW 6.660,00 | 20,07K |
| 2026-09-16 | KRW 6.950,00 | %0,00 | KRW 6.950,00 | KRW 6.990,00 | KRW 6.700,00 | 18,69K |
| 2026-09-15 | KRW 6.950,00 | +%2,81 | KRW 6.760,00 | KRW 6.970,00 | KRW 6.730,00 | 16,51K |
| 2026-09-14 | KRW 6.760,00 | +%1,65 | KRW 6.650,00 | KRW 6.850,00 | KRW 6.550,00 | 13,95K |
| 2026-09-11 | KRW 6.650,00 | +%0,61 | KRW 6.770,00 | KRW 6.930,00 | KRW 6.600,00 | 18,59K |
| 2026-09-10 | KRW 6.610,00 | -%7,42 | KRW 7.320,00 | KRW 7.320,00 | KRW 6.610,00 | 80,12K |
| 2026-09-09 | KRW 7.140,00 | -%0,14 | KRW 7.300,00 | KRW 7.300,00 | KRW 7.050,00 | 8,24K |
| 2026-09-08 | KRW 7.150,00 | +%0,85 | KRW 7.200,00 | KRW 7.230,00 | KRW 7.050,00 | 9,98K |
| 2026-09-07 | KRW 7.090,00 | +%2,16 | KRW 7.000,00 | KRW 7.120,00 | KRW 6.850,00 | 34,50K |
| 2026-09-04 | KRW 6.940,00 | -%1,42 | KRW 6.920,00 | KRW 7.030,00 | KRW 6.670,00 | 42,83K |
| 2026-09-03 | KRW 7.040,00 | -%2,36 | KRW 7.170,00 | KRW 7.380,00 | KRW 6.880,00 | 62,77K |
| 2026-09-02 | KRW 7.210,00 | -%1,64 | KRW 7.100,00 | KRW 7.560,00 | KRW 7.100,00 | 33,32K |
| 2026-09-01 | KRW 7.330,00 | -%0,95 | KRW 7.400,00 | KRW 7.470,00 | KRW 7.190,00 | 43,76K |
| 2026-08-31 | KRW 7.400,00 | +%1,09 | KRW 7.330,00 | KRW 7.480,00 | KRW 7.160,00 | 21,76K |
| 2026-08-28 | KRW 7.320,00 | -%0,14 | KRW 7.370,00 | KRW 7.440,00 | KRW 7.230,00 | 5,88K |
| 2026-08-27 | KRW 7.330,00 | -%1,35 | KRW 7.450,00 | KRW 7.660,00 | KRW 7.130,00 | 24,53K |
| 2026-08-26 | KRW 7.430,00 | +%0,54 | KRW 7.380,00 | KRW 7.440,00 | KRW 7.280,00 | 9,86K |
| 2026-08-25 | KRW 7.390,00 | -%0,67 | KRW 7.250,00 | KRW 7.490,00 | KRW 7.110,00 | 42,01K |
| 2026-08-24 | KRW 7.440,00 | +%1,50 | KRW 7.330,00 | KRW 7.640,00 | KRW 7.130,00 | 13,87K |
| 2026-08-21 | KRW 7.330,00 | -%0,68 | KRW 7.360,00 | KRW 8.710,00 | KRW 6.990,00 | 55,63K |
| 2026-08-20 | KRW 7.380,00 | -%0,94 | KRW 7.700,00 | KRW 7.700,00 | KRW 7.090,00 | 36,79K |
| 2026-08-19 | KRW 7.450,00 | -%3,37 | KRW 7.650,00 | KRW 7.710,00 | KRW 7.010,00 | 107,82K |
| 2026-08-18 | KRW 7.710,00 | -%6,32 | KRW 8.290,00 | KRW 8.290,00 | KRW 7.560,00 | 45,72K |
| 2026-08-14 | KRW 8.230,00 | -%1,79 | KRW 8.690,00 | KRW 8.690,00 | KRW 8.170,00 | 35,46K |
| 2026-08-13 | KRW 8.380,00 | +%2,95 | KRW 8.520,00 | KRW 8.580,00 | KRW 8.100,00 | 59,35K |
| 2026-08-12 | KRW 8.140,00 | -%4,57 | KRW 8.470,00 | KRW 8.520,00 | KRW 8.100,00 | 35,70K |
| 2026-08-11 | KRW 8.530,00 | +%0,35 | KRW 8.870,00 | KRW 8.870,00 | KRW 8.340,00 | 11,45K |
| 2026-08-10 | KRW 8.500,00 | +%2,66 | KRW 8.400,00 | KRW 8.700,00 | KRW 8.340,00 | 17,14K |
| 2026-08-07 | KRW 8.280,00 | -%1,19 | KRW 8.320,00 | KRW 8.480,00 | KRW 8.150,00 | 7,03K |
| 2026-08-06 | KRW 8.380,00 | -%1,53 | KRW 8.350,00 | KRW 8.540,00 | KRW 8.240,00 | 19,50K |
| 2026-08-05 | KRW 8.510,00 | -%0,47 | KRW 9.000,00 | KRW 9.000,00 | KRW 8.330,00 | 17,58K |
| 2026-08-04 | KRW 8.550,00 | +%5,43 | KRW 8.000,00 | KRW 8.760,00 | KRW 8.000,00 | 26,05K |
| 2026-08-03 | KRW 8.110,00 | -%1,70 | KRW 8.250,00 | KRW 8.630,00 | KRW 8.040,00 | 17,58K |
| 2026-07-31 | KRW 8.250,00 | +%9,27 | KRW 7.710,00 | KRW 8.270,00 | KRW 7.710,00 | 27,29K |
| 2026-07-30 | KRW 7.550,00 | +%0,67 | KRW 7.300,00 | KRW 7.800,00 | KRW 7.230,00 | 32,30K |
| 2026-07-29 | KRW 7.500,00 | -%7,41 | KRW 8.050,00 | KRW 8.190,00 | KRW 6.600,00 | 46,58K |
| 2026-07-28 | KRW 8.100,00 | -%5,37 | KRW 8.500,00 | KRW 8.500,00 | KRW 7.910,00 | 16,25K |
| 2026-07-27 | KRW 8.560,00 | +%1,18 | KRW 8.560,00 | KRW 8.650,00 | KRW 8.330,00 | 12,50K |
| 2026-07-24 | KRW 8.460,00 | +%0,24 | KRW 8.380,00 | KRW 8.770,00 | KRW 8.200,00 | 21,75K |
| 2026-07-23 | KRW 8.440,00 | +%1,81 | KRW 8.210,00 | KRW 8.490,00 | KRW 8.080,00 | 33,14K |
| 2026-07-22 | KRW 8.290,00 | +%0,73 | KRW 8.200,00 | KRW 8.520,00 | KRW 8.170,00 | 26,24K |
| 2026-07-21 | KRW 8.230,00 | -%0,48 | KRW 8.190,00 | KRW 8.230,00 | KRW 7.810,00 | 32,67K |
| 2026-07-20 | KRW 8.270,00 | -%1,08 | KRW 8.340,00 | KRW 8.690,00 | KRW 7.930,00 | 51,41K |
| 2026-07-16 | KRW 8.360,00 | -%1,65 | KRW 8.420,00 | KRW 8.650,00 | KRW 8.270,00 | 28,86K |
| 2026-07-15 | KRW 8.500,00 | +%6,25 | KRW 7.960,00 | KRW 8.570,00 | KRW 7.960,00 | 24,26K |
| 2026-07-14 | KRW 8.000,00 | -%1,36 | KRW 8.110,00 | KRW 8.360,00 | KRW 7.540,00 | 78,54K |
| 2026-07-13 | KRW 8.110,00 | -%5,48 | KRW 8.490,00 | KRW 8.900,00 | KRW 8.110,00 | 40,28K |
| 2026-07-10 | KRW 8.580,00 | %0,00 | KRW 8.400,00 | KRW 8.820,00 | KRW 8.370,00 | 19,33K |
| 2026-07-09 | KRW 8.580,00 | -%1,38 | KRW 8.650,00 | KRW 9.000,00 | KRW 8.120,00 | 52,53K |
| 2026-07-08 | KRW 8.700,00 | -%5,43 | KRW 9.120,00 | KRW 9.400,00 | KRW 8.600,00 | 102,82K |
| 2026-07-07 | KRW 9.200,00 | %0,00 | KRW 9.030,00 | KRW 9.540,00 | KRW 8.970,00 | 22,30K |
| 2026-07-06 | KRW 9.200,00 | -%2,95 | KRW 9.340,00 | KRW 9.620,00 | KRW 9.050,00 | 23,67K |
| 2026-07-03 | KRW 9.480,00 | -%0,73 | KRW 9.460,00 | KRW 9.740,00 | KRW 8.900,00 | 52,49K |
| 2026-07-02 | KRW 9.550,00 | -%2,85 | KRW 9.800,00 | KRW 10.430,00 | KRW 9.530,00 | 38,10K |
| 2026-07-01 | KRW 9.830,00 | +%9,22 | KRW 8.950,00 | KRW 10.620,00 | KRW 8.950,00 | 70,75K |
| 2026-06-30 | KRW 9.000,00 | -%3,64 | KRW 9.150,00 | KRW 9.650,00 | KRW 8.960,00 | 48,11K |
| 2026-06-29 | KRW 9.340,00 | +%7,36 | KRW 8.400,00 | KRW 9.340,00 | KRW 8.400,00 | 37,36K |
| 2026-06-26 | KRW 8.700,00 | -%4,29 | KRW 8.710,00 | KRW 9.060,00 | KRW 8.300,00 | 50,39K |
| 2026-06-25 | KRW 9.090,00 | -%0,11 | KRW 9.020,00 | KRW 9.500,00 | KRW 8.930,00 | 31,56K |
| 2026-06-24 | KRW 9.100,00 | %0,00 | KRW 9.100,00 | KRW 9.360,00 | KRW 8.820,00 | 29,37K |
| 2026-06-23 | KRW 9.100,00 | -%3,70 | KRW 9.860,00 | KRW 10.250,00 | KRW 8.930,00 | 76,90K |
| 2026-06-22 | KRW 9.450,00 | -%5,22 | KRW 9.870,00 | KRW 10.170,00 | KRW 9.350,00 | 76,16K |
| 2026-06-19 | KRW 9.970,00 | -%7,77 | KRW 10.710,00 | KRW 10.740,00 | KRW 9.880,00 | 65,06K |
| 2026-06-18 | KRW 10.810,00 | +%3,94 | KRW 10.600,00 | KRW 11.140,00 | KRW 10.190,00 | 117,73K |
| 2026-06-17 | KRW 10.400,00 | +%4,21 | KRW 10.200,00 | KRW 10.890,00 | KRW 9.950,00 | 82,20K |
| 2026-06-16 | KRW 9.980,00 | +%0,50 | KRW 9.930,00 | KRW 10.150,00 | KRW 9.800,00 | 34,67K |
| 2026-06-15 | KRW 9.930,00 | -%2,93 | KRW 10.350,00 | KRW 10.550,00 | KRW 9.460,00 | 40,49K |
| 2026-06-12 | KRW 10.230,00 | %0,00 | KRW 10.350,00 | KRW 10.570,00 | KRW 10.170,00 | 34,75K |
| 2026-06-11 | KRW 10.230,00 | +%0,79 | KRW 9.970,00 | KRW 10.250,00 | KRW 9.640,00 | 41,15K |
| 2026-06-10 | KRW 10.150,00 | -%6,37 | KRW 10.660,00 | KRW 11.040,00 | KRW 9.910,00 | 45,57K |
| 2026-06-09 | KRW 10.840,00 | +%11,75 | KRW 9.700,00 | KRW 11.200,00 | KRW 9.410,00 | 164,96K |
| 2026-06-08 | KRW 9.700,00 | -%0,61 | KRW 9.500,00 | KRW 10.220,00 | KRW 9.160,00 | 172,58K |
| 2026-06-05 | KRW 9.760,00 | -%2,59 | KRW 10.030,00 | KRW 10.060,00 | KRW 9.550,00 | 34,70K |
| 2026-06-04 | KRW 10.020,00 | +%3,19 | KRW 9.700,00 | KRW 10.600,00 | KRW 9.690,00 | 61,20K |
| 2026-06-02 | KRW 9.710,00 | %0,00 | KRW 9.500,00 | KRW 9.830,00 | KRW 8.760,00 | 62,17K |
| 2026-06-01 | KRW 9.710,00 | -%2,90 | KRW 10.000,00 | KRW 10.070,00 | KRW 9.540,00 | 81,83K |
| 2026-05-29 | KRW 10.000,00 | -%4,58 | KRW 10.400,00 | KRW 10.590,00 | KRW 9.940,00 | 85,54K |
| 2026-05-28 | KRW 10.480,00 | +%1,55 | KRW 10.430,00 | KRW 10.800,00 | KRW 10.120,00 | 80,99K |
| 2026-05-27 | KRW 10.320,00 | -%2,64 | KRW 10.460,00 | KRW 11.170,00 | KRW 10.150,00 | 52,84K |
| 2026-05-26 | KRW 10.600,00 | +%0,28 | KRW 10.880,00 | KRW 10.880,00 | KRW 10.500,00 | 36,41K |
| 2026-05-22 | KRW 10.570,00 | +%8,63 | KRW 9.740,00 | KRW 10.600,00 | KRW 9.740,00 | 62,94K |