Myung in Pharm Co., Ltd. 317450
KRX · Güney Kore · Sağlık Teknolojisi
KRW 43.750,00-1.050,00 (-%2,34)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 43.850,00 | -%2,12 | KRW 44.750,00 | KRW 45.500,00 | KRW 43.850,00 | 6,03K |
| 2026-10-01 | KRW 44.800,00 | +%6,04 | KRW 42.250,00 | KRW 45.200,00 | KRW 42.200,00 | 40,09K |
| 2026-09-30 | KRW 42.250,00 | +%0,24 | KRW 42.200,00 | KRW 42.550,00 | KRW 42.000,00 | 5,80K |
| 2026-09-29 | KRW 42.150,00 | -%0,59 | KRW 42.550,00 | KRW 42.550,00 |
| KRW 41.950,00 |
| 4,95K |
| 2026-09-28 | KRW 42.400,00 | +%0,95 | KRW 42.150,00 | KRW 42.600,00 | KRW 41.900,00 | 4,95K |
| 2026-09-23 | KRW 42.000,00 | -%0,12 | KRW 42.100,00 | KRW 42.500,00 | KRW 41.950,00 | 6,73K |
| 2026-09-22 | KRW 42.050,00 | -%0,47 | KRW 42.400,00 | KRW 42.700,00 | KRW 42.000,00 | 4,38K |
| 2026-09-21 | KRW 42.250,00 | -%0,71 | KRW 42.600,00 | KRW 42.600,00 | KRW 41.950,00 | 8,55K |
| 2026-09-18 | KRW 42.550,00 | +%0,59 | KRW 42.400,00 | KRW 42.850,00 | KRW 42.350,00 | 5,74K |
| 2026-09-17 | KRW 42.300,00 | -%0,59 | KRW 42.800,00 | KRW 43.400,00 | KRW 42.250,00 | 14,49K |
| 2026-09-16 | KRW 42.550,00 | -%1,96 | KRW 43.400,00 | KRW 43.400,00 | KRW 42.350,00 | 9,89K |
| 2026-09-15 | KRW 43.400,00 | %0,00 | KRW 43.400,00 | KRW 43.850,00 | KRW 42.800,00 | 20,76K |
| 2026-09-14 | KRW 43.400,00 | -%1,59 | KRW 43.800,00 | KRW 44.300,00 | KRW 43.300,00 | 15,72K |
| 2026-09-11 | KRW 44.100,00 | +%0,57 | KRW 43.850,00 | KRW 44.300,00 | KRW 43.300,00 | 10,99K |
| 2026-09-10 | KRW 43.850,00 | -%0,23 | KRW 44.000,00 | KRW 44.150,00 | KRW 43.400,00 | 11,91K |
| 2026-09-09 | KRW 43.950,00 | %0,00 | KRW 44.000,00 | KRW 44.800,00 | KRW 43.700,00 | 8,55K |
| 2026-09-08 | KRW 43.950,00 | -%1,35 | KRW 44.700,00 | KRW 44.700,00 | KRW 43.950,00 | 11,35K |
| 2026-09-07 | KRW 44.550,00 | -%0,22 | KRW 44.800,00 | KRW 45.150,00 | KRW 44.500,00 | 5,00K |
| 2026-09-04 | KRW 44.650,00 | %0,00 | KRW 44.700,00 | KRW 45.150,00 | KRW 44.600,00 | 6,97K |
| 2026-09-03 | KRW 44.650,00 | -%1,87 | KRW 45.300,00 | KRW 45.550,00 | KRW 44.300,00 | 9,41K |
| 2026-09-02 | KRW 45.500,00 | -%0,66 | KRW 45.150,00 | KRW 45.850,00 | KRW 44.850,00 | 14,15K |
| 2026-09-01 | KRW 45.800,00 | -%0,65 | KRW 45.600,00 | KRW 46.250,00 | KRW 45.450,00 | 11,12K |
| 2026-08-31 | KRW 46.100,00 | -%0,65 | KRW 46.400,00 | KRW 46.400,00 | KRW 45.050,00 | 14,36K |
| 2026-08-28 | KRW 46.400,00 | +%1,53 | KRW 45.700,00 | KRW 46.400,00 | KRW 44.500,00 | 15,95K |
| 2026-08-27 | KRW 45.700,00 | -%1,40 | KRW 46.450,00 | KRW 46.450,00 | KRW 45.450,00 | 13,14K |
| 2026-08-26 | KRW 46.350,00 | +%2,54 | KRW 45.200,00 | KRW 46.500,00 | KRW 45.050,00 | 10,30K |
| 2026-08-25 | KRW 45.200,00 | -%1,53 | KRW 46.750,00 | KRW 46.750,00 | KRW 44.450,00 | 15,02K |
| 2026-08-24 | KRW 45.900,00 | +%1,10 | KRW 45.700,00 | KRW 46.500,00 | KRW 45.250,00 | 9,98K |
| 2026-08-21 | KRW 45.400,00 | -%3,71 | KRW 46.700,00 | KRW 46.700,00 | KRW 45.050,00 | 13,83K |
| 2026-08-20 | KRW 47.150,00 | +%2,95 | KRW 46.600,00 | KRW 47.200,00 | KRW 45.950,00 | 18,57K |
| 2026-08-19 | KRW 45.800,00 | +%0,88 | KRW 44.900,00 | KRW 46.650,00 | KRW 44.200,00 | 26,38K |
| 2026-08-18 | KRW 45.400,00 | -%4,72 | KRW 47.200,00 | KRW 47.200,00 | KRW 44.600,00 | 23,90K |
| 2026-08-14 | KRW 47.650,00 | +%0,95 | KRW 47.400,00 | KRW 48.450,00 | KRW 47.050,00 | 12,77K |
| 2026-08-13 | KRW 47.200,00 | -%2,38 | KRW 48.900,00 | KRW 48.900,00 | KRW 47.200,00 | 23,64K |
| 2026-08-12 | KRW 48.350,00 | -%2,42 | KRW 49.900,00 | KRW 49.950,00 | KRW 48.050,00 | 35,90K |
| 2026-08-11 | KRW 49.550,00 | +%2,59 | KRW 48.000,00 | KRW 50.500,00 | KRW 47.850,00 | 54,29K |
| 2026-08-10 | KRW 48.300,00 | +%4,89 | KRW 46.200,00 | KRW 48.750,00 | KRW 45.900,00 | 37,06K |
| 2026-08-07 | KRW 46.050,00 | +%1,99 | KRW 45.350,00 | KRW 46.100,00 | KRW 44.850,00 | 22,58K |
| 2026-08-06 | KRW 45.150,00 | +%4,03 | KRW 43.800,00 | KRW 45.400,00 | KRW 43.750,00 | 26,28K |
| 2026-08-05 | KRW 43.400,00 | +%0,12 | KRW 43.500,00 | KRW 44.000,00 | KRW 43.150,00 | 8,35K |
| 2026-08-04 | KRW 43.350,00 | +%2,73 | KRW 42.000,00 | KRW 43.450,00 | KRW 42.000,00 | 9,83K |
| 2026-08-03 | KRW 42.200,00 | +%0,48 | KRW 42.450,00 | KRW 43.500,00 | KRW 42.200,00 | 14,44K |
| 2026-07-31 | KRW 42.000,00 | +%1,82 | KRW 41.600,00 | KRW 42.500,00 | KRW 41.350,00 | 18,49K |
| 2026-07-30 | KRW 41.250,00 | +%2,87 | KRW 39.100,00 | KRW 42.250,00 | KRW 39.100,00 | 27,03K |
| 2026-07-29 | KRW 40.100,00 | -%1,72 | KRW 42.150,00 | KRW 42.400,00 | KRW 39.750,00 | 42,22K |
| 2026-07-28 | KRW 40.800,00 | -%4,67 | KRW 42.450,00 | KRW 42.550,00 | KRW 40.800,00 | 16,23K |
| 2026-07-27 | KRW 42.800,00 | +%2,76 | KRW 42.100,00 | KRW 43.300,00 | KRW 42.100,00 | 8,36K |
| 2026-07-24 | KRW 41.650,00 | -%1,88 | KRW 41.700,00 | KRW 43.000,00 | KRW 41.650,00 | 7,52K |
| 2026-07-23 | KRW 42.450,00 | +%4,56 | KRW 40.900,00 | KRW 43.300,00 | KRW 40.900,00 | 10,29K |
| 2026-07-22 | KRW 40.600,00 | -%0,98 | KRW 41.700,00 | KRW 41.850,00 | KRW 40.550,00 | 8,62K |
| 2026-07-21 | KRW 41.000,00 | %0,00 | KRW 40.850,00 | KRW 41.600,00 | KRW 40.400,00 | 11,04K |
| 2026-07-20 | KRW 41.000,00 | -%3,64 | KRW 41.600,00 | KRW 42.950,00 | KRW 40.750,00 | 15,08K |
| 2026-07-16 | KRW 42.550,00 | -%0,12 | KRW 43.000,00 | KRW 43.600,00 | KRW 42.200,00 | 11,45K |
| 2026-07-15 | KRW 42.600,00 | +%1,43 | KRW 42.200,00 | KRW 43.200,00 | KRW 42.150,00 | 11,88K |
| 2026-07-14 | KRW 42.000,00 | -%0,94 | KRW 41.800,00 | KRW 42.600,00 | KRW 41.250,00 | 17,79K |
| 2026-07-13 | KRW 42.400,00 | -%1,97 | KRW 43.900,00 | KRW 44.400,00 | KRW 42.000,00 | 20,70K |
| 2026-07-10 | KRW 43.250,00 | +%2,98 | KRW 42.050,00 | KRW 43.900,00 | KRW 42.000,00 | 14,08K |
| 2026-07-09 | KRW 42.000,00 | -%2,33 | KRW 42.550,00 | KRW 43.000,00 | KRW 41.800,00 | 10,36K |
| 2026-07-08 | KRW 43.000,00 | -%1,83 | KRW 43.450,00 | KRW 44.000,00 | KRW 42.500,00 | 19,60K |
| 2026-07-07 | KRW 43.800,00 | %0,00 | KRW 43.400,00 | KRW 44.150,00 | KRW 42.600,00 | 16,40K |
| 2026-07-06 | KRW 43.800,00 | +%2,58 | KRW 42.800,00 | KRW 44.200,00 | KRW 42.500,00 | 13,47K |
| 2026-07-03 | KRW 42.700,00 | +%2,15 | KRW 41.700,00 | KRW 42.700,00 | KRW 41.500,00 | 20,54K |
| 2026-07-02 | KRW 41.800,00 | -%0,83 | KRW 41.900,00 | KRW 43.000,00 | KRW 41.200,00 | 21,77K |
| 2026-07-01 | KRW 42.150,00 | +%1,44 | KRW 41.550,00 | KRW 43.100,00 | KRW 41.500,00 | 10,74K |
| 2026-06-30 | KRW 41.550,00 | -%4,04 | KRW 43.600,00 | KRW 43.600,00 | KRW 41.550,00 | 9,98K |
| 2026-06-29 | KRW 43.300,00 | +%8,79 | KRW 39.250,00 | KRW 43.450,00 | KRW 39.250,00 | 22,57K |
| 2026-06-26 | KRW 39.800,00 | -%2,45 | KRW 40.550,00 | KRW 41.150,00 | KRW 39.100,00 | 28,75K |
| 2026-06-25 | KRW 40.800,00 | -%3,55 | KRW 41.900,00 | KRW 42.950,00 | KRW 40.800,00 | 16,56K |
| 2026-06-24 | KRW 42.300,00 | +%2,79 | KRW 40.250,00 | KRW 42.650,00 | KRW 40.250,00 | 14,19K |
| 2026-06-23 | KRW 41.150,00 | -%4,30 | KRW 42.300,00 | KRW 43.200,00 | KRW 41.050,00 | 20,69K |
| 2026-06-22 | KRW 43.000,00 | -%1,15 | KRW 42.500,00 | KRW 43.200,00 | KRW 42.350,00 | 16,21K |
| 2026-06-19 | KRW 43.500,00 | -%1,36 | KRW 43.900,00 | KRW 44.250,00 | KRW 42.600,00 | 20,27K |
| 2026-06-18 | KRW 44.100,00 | -%2,76 | KRW 45.600,00 | KRW 45.600,00 | KRW 43.800,00 | 15,65K |
| 2026-06-17 | KRW 45.350,00 | +%2,83 | KRW 43.800,00 | KRW 46.400,00 | KRW 43.400,00 | 19,27K |
| 2026-06-16 | KRW 44.100,00 | -%0,79 | KRW 44.650,00 | KRW 44.950,00 | KRW 43.100,00 | 59,17K |
| 2026-06-15 | KRW 44.450,00 | +%2,54 | KRW 44.050,00 | KRW 45.350,00 | KRW 43.800,00 | 48,83K |
| 2026-06-12 | KRW 43.350,00 | +%0,12 | KRW 44.200,00 | KRW 44.700,00 | KRW 42.950,00 | 48,41K |
| 2026-06-11 | KRW 43.300,00 | -%1,03 | KRW 42.550,00 | KRW 43.400,00 | KRW 42.050,00 | 9,85K |
| 2026-06-10 | KRW 43.750,00 | -%0,11 | KRW 43.000,00 | KRW 44.000,00 | KRW 42.500,00 | 1 |
| 2026-06-09 | KRW 43.800,00 | +%5,54 | KRW 41.300,00 | KRW 44.300,00 | KRW 41.300,00 | 18,50K |
| 2026-06-08 | KRW 41.500,00 | -%5,90 | KRW 42.100,00 | KRW 42.300,00 | KRW 41.000,00 | 29,43K |
| 2026-06-05 | KRW 44.100,00 | -%1,12 | KRW 45.700,00 | KRW 45.700,00 | KRW 43.550,00 | 15,94K |
| 2026-06-04 | KRW 44.600,00 | -%1,87 | KRW 44.300,00 | KRW 45.600,00 | KRW 44.200,00 | 18,82K |
| 2026-06-02 | KRW 45.450,00 | -%0,55 | KRW 45.000,00 | KRW 45.850,00 | KRW 44.350,00 | 26,37K |
| 2026-06-01 | KRW 45.700,00 | -%2,87 | KRW 46.650,00 | KRW 46.700,00 | KRW 45.500,00 | 23,09K |
| 2026-05-29 | KRW 47.050,00 | -%1,98 | KRW 48.150,00 | KRW 48.850,00 | KRW 46.300,00 | 29,00K |
| 2026-05-28 | KRW 48.000,00 | -%1,74 | KRW 49.000,00 | KRW 49.450,00 | KRW 47.000,00 | 24,47K |
| 2026-05-27 | KRW 48.850,00 | -%2,10 | KRW 50.300,00 | KRW 50.300,00 | KRW 48.800,00 | 20,35K |
| 2026-05-26 | KRW 49.900,00 | -%3,11 | KRW 52.200,00 | KRW 52.200,00 | KRW 49.750,00 | 24,17K |
| 2026-05-22 | KRW 51.500,00 | +%4,89 | KRW 49.550,00 | KRW 51.700,00 | KRW 49.400,00 | 24,16K |