Nextbiomedical Co. Ltd. 389650
KRX · Güney Kore · Sağlık Teknolojisi
KRW 31.750,00-1.450,00 (-%4,37)
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 31.750,00 | -%4,37 | KRW 33.100,00 | KRW 33.400,00 | KRW 31.600,00 | 21,93K |
| 2026-10-01 | KRW 33.200,00 | +%2,31 | KRW 32.600,00 | KRW 33.850,00 | KRW 31.400,00 | 49,13K |
| 2026-09-30 | KRW 32.450,00 | +%5,87 | KRW 30.750,00 | KRW 32.950,00 | KRW 30.600,00 | 37,25K |
| 2026-09-29 | KRW 30.650,00 | -%2,23 | KRW 31.800,00 | KRW 31.800,00 | KRW 30.300,00 | 13,92K |
| 2026-09-28 | KRW 31.350,00 | -%3,24 | KRW 32.700,00 | KRW 33.050,00 | KRW 31.350,00 | 25,31K |
| 2026-09-23 | KRW 32.400,00 | +%14,49 | KRW 28.450,00 | KRW 33.450,00 | KRW 28.150,00 | 75,81K |
| 2026-09-22 | KRW 28.300,00 | -%1,22 | KRW 28.550,00 | KRW 29.400,00 | KRW 28.300,00 | 25,18K |
| 2026-09-21 | KRW 28.650,00 | %0,00 | KRW 28.800,00 | KRW 30.200,00 | KRW 28.400,00 | 19,20K |
| 2026-09-18 | KRW 28.650,00 | -%3,37 | KRW 29.600,00 | KRW 30.000,00 | KRW 28.650,00 | 17,87K |
| 2026-09-17 | KRW 29.650,00 | +%1,54 | KRW 29.000,00 | KRW 30.100,00 | KRW 29.000,00 | 16,53K |
| 2026-09-16 | KRW 29.200,00 | -%3,15 | KRW 30.050,00 | KRW 30.050,00 | KRW 28.700,00 | 13,47K |
| 2026-09-15 | KRW 30.150,00 | +%2,55 | KRW 30.000,00 | KRW 32.150,00 | KRW 29.950,00 | 74,68K |
| 2026-09-14 | KRW 29.400,00 | -%0,34 | KRW 28.700,00 | KRW 30.150,00 | KRW 28.650,00 | 15,81K |
| 2026-09-11 | KRW 29.500,00 | -%0,17 | KRW 29.250,00 | KRW 29.750,00 | KRW 28.550,00 | 18,03K |
| 2026-09-10 | KRW 29.550,00 | -%2,80 | KRW 30.400,00 | KRW 30.450,00 | KRW 29.550,00 | 18,98K |
| 2026-09-09 | KRW 30.400,00 | -%0,16 | KRW 30.450,00 | KRW 30.950,00 | KRW 30.200,00 | 9,26K |
| 2026-09-08 | KRW 30.450,00 | -%1,93 | KRW 30.850,00 | KRW 31.800,00 | KRW 30.050,00 | 22,15K |
| 2026-09-07 | KRW 31.050,00 | %0,00 | KRW 31.050,00 | KRW 31.250,00 | KRW 30.500,00 | 12,20K |
| 2026-09-04 | KRW 31.050,00 | -%0,16 | KRW 31.100,00 | KRW 31.800,00 | KRW 30.600,00 | 29,49K |
| 2026-09-03 | KRW 31.100,00 | -%2,81 | KRW 32.300,00 | KRW 32.800,00 | KRW 31.000,00 | 18,50K |
| 2026-09-02 | KRW 32.000,00 | -%4,05 | KRW 32.800,00 | KRW 34.300,00 | KRW 31.950,00 | 25,90K |
| 2026-09-01 | KRW 33.350,00 | +%0,45 | KRW 32.900,00 | KRW 34.500,00 | KRW 32.200,00 | 22,69K |
| 2026-08-31 | KRW 33.200,00 | +%0,61 | KRW 32.400,00 | KRW 33.225,00 | KRW 31.100,00 | 24,86K |
| 2026-08-28 | KRW 33.000,00 | -%1,35 | KRW 33.050,00 | KRW 33.450,00 | KRW 31.950,00 | 18,75K |
| 2026-08-27 | KRW 33.450,00 | -%0,30 | KRW 33.100,00 | KRW 33.800,00 | KRW 32.650,00 | 22,82K |
| 2026-08-26 | KRW 33.550,00 | +%1,82 | KRW 32.750,00 | KRW 33.700,00 | KRW 32.000,00 | 17,73K |
| 2026-08-25 | KRW 32.950,00 | -%0,90 | KRW 33.000,00 | KRW 33.100,00 | KRW 31.050,00 | 16,75K |
| 2026-08-24 | KRW 33.250,00 | +%2,94 | KRW 33.300,00 | KRW 33.300,00 | KRW 31.800,00 | 23,57K |
| 2026-08-21 | KRW 32.300,00 | -%6,38 | KRW 34.000,00 | KRW 34.000,00 | KRW 31.150,00 | 46,25K |
| 2026-08-20 | KRW 34.500,00 | +%4,23 | KRW 34.350,00 | KRW 34.850,00 | KRW 33.000,00 | 33,10K |
| 2026-08-19 | KRW 33.100,00 | -%2,22 | KRW 33.900,00 | KRW 34.150,00 | KRW 32.100,00 | 38,80K |
| 2026-08-18 | KRW 33.850,00 | -%9,25 | KRW 36.700,00 | KRW 36.700,00 | KRW 33.350,00 | 44,33K |
| 2026-08-14 | KRW 37.300,00 | -%0,80 | KRW 38.050,00 | KRW 38.500,00 | KRW 37.050,00 | 24,93K |
| 2026-08-13 | KRW 37.600,00 | -%1,31 | KRW 38.650,00 | KRW 38.650,00 | KRW 37.200,00 | 44,79K |
| 2026-08-12 | KRW 38.100,00 | -%2,06 | KRW 38.800,00 | KRW 38.800,00 | KRW 37.000,00 | 45,62K |
| 2026-08-11 | KRW 38.900,00 | -%8,79 | KRW 42.100,00 | KRW 42.450,00 | KRW 38.750,00 | 45,02K |
| 2026-08-10 | KRW 42.650,00 | +%6,49 | KRW 41.000,00 | KRW 42.850,00 | KRW 40.250,00 | 28,80K |
| 2026-08-07 | KRW 40.050,00 | -%1,72 | KRW 41.000,00 | KRW 41.400,00 | KRW 39.100,00 | 12,67K |
| 2026-08-06 | KRW 40.750,00 | +%0,62 | KRW 41.300,00 | KRW 41.600,00 | KRW 38.500,00 | 21,87K |
| 2026-08-05 | KRW 40.500,00 | +%0,25 | KRW 39.850,00 | KRW 41.500,00 | KRW 39.500,00 | 28,30K |
| 2026-08-04 | KRW 40.400,00 | +%11,29 | KRW 36.300,00 | KRW 41.000,00 | KRW 36.300,00 | 42,10K |
| 2026-08-03 | KRW 36.300,00 | +%4,76 | KRW 34.050,00 | KRW 37.750,00 | KRW 34.000,00 | 28,13K |
| 2026-07-31 | KRW 34.650,00 | +%6,78 | KRW 33.500,00 | KRW 34.900,00 | KRW 32.600,00 | 55,52K |
| 2026-07-30 | KRW 32.450,00 | -%1,67 | KRW 32.450,00 | KRW 34.300,00 | KRW 31.400,00 | 26,30K |
| 2026-07-29 | KRW 33.000,00 | -%3,93 | KRW 34.350,00 | KRW 35.300,00 | KRW 30.150,00 | 45,06K |
| 2026-07-28 | KRW 34.350,00 | -%7,29 | KRW 37.200,00 | KRW 37.650,00 | KRW 33.850,00 | 31,19K |
| 2026-07-27 | KRW 37.050,00 | +%7,55 | KRW 34.650,00 | KRW 38.650,00 | KRW 34.650,00 | 37,44K |
| 2026-07-24 | KRW 34.450,00 | -%4,70 | KRW 35.900,00 | KRW 36.950,00 | KRW 34.400,00 | 19,04K |
| 2026-07-23 | KRW 36.150,00 | +%9,21 | KRW 33.050,00 | KRW 37.550,00 | KRW 31.800,00 | 48,10K |
| 2026-07-22 | KRW 33.100,00 | -%2,50 | KRW 34.200,00 | KRW 34.950,00 | KRW 32.950,00 | 46,92K |
| 2026-07-21 | KRW 33.950,00 | -%3,00 | KRW 34.250,00 | KRW 35.350,00 | KRW 33.500,00 | 49,17K |
| 2026-07-20 | KRW 35.000,00 | -%7,04 | KRW 36.750,00 | KRW 36.750,00 | KRW 34.700,00 | 27,68K |
| 2026-07-16 | KRW 37.650,00 | -%2,46 | KRW 37.950,00 | KRW 40.150,00 | KRW 37.100,00 | 23,38K |
| 2026-07-15 | KRW 38.600,00 | +%9,82 | KRW 35.500,00 | KRW 39.400,00 | KRW 35.500,00 | 42,65K |
| 2026-07-14 | KRW 35.150,00 | -%3,96 | KRW 36.000,00 | KRW 36.000,00 | KRW 34.000,00 | 73,61K |
| 2026-07-13 | KRW 36.600,00 | -%3,30 | KRW 37.850,00 | KRW 40.200,00 | KRW 36.250,00 | 49,86K |
| 2026-07-10 | KRW 37.850,00 | +%0,40 | KRW 37.350,00 | KRW 39.400,00 | KRW 36.550,00 | 33,09K |
| 2026-07-09 | KRW 37.700,00 | -%4,19 | KRW 38.050,00 | KRW 39.800,00 | KRW 37.550,00 | 35,18K |
| 2026-07-08 | KRW 39.350,00 | -%4,72 | KRW 40.800,00 | KRW 40.800,00 | KRW 37.600,00 | 47,42K |
| 2026-07-07 | KRW 41.300,00 | +%2,23 | KRW 39.050,00 | KRW 42.850,00 | KRW 39.050,00 | 56,31K |
| 2026-07-06 | KRW 40.400,00 | +%2,28 | KRW 39.650,00 | KRW 40.400,00 | KRW 37.500,00 | 29,39K |
| 2026-07-03 | KRW 39.500,00 | -%1,13 | KRW 40.350,00 | KRW 40.850,00 | KRW 37.300,00 | 51,82K |
| 2026-07-02 | KRW 39.950,00 | -%4,54 | KRW 41.500,00 | KRW 42.350,00 | KRW 39.750,00 | 35,98K |
| 2026-07-01 | KRW 41.850,00 | +%1,09 | KRW 41.250,00 | KRW 42.600,00 | KRW 39.950,00 | 31,94K |
| 2026-06-30 | KRW 41.400,00 | -%5,91 | KRW 43.500,00 | KRW 44.450,00 | KRW 41.200,00 | 38,39K |
| 2026-06-29 | KRW 44.000,00 | +%16,56 | KRW 39.050,00 | KRW 44.000,00 | KRW 38.650,00 | 90,96K |
| 2026-06-26 | KRW 37.750,00 | -%4,79 | KRW 39.050,00 | KRW 40.000,00 | KRW 37.350,00 | 38,73K |
| 2026-06-25 | KRW 39.650,00 | -%5,37 | KRW 41.000,00 | KRW 42.500,00 | KRW 39.650,00 | 34,54K |
| 2026-06-24 | KRW 41.900,00 | +%8,27 | KRW 38.650,00 | KRW 42.350,00 | KRW 37.500,00 | 55,20K |
| 2026-06-23 | KRW 38.700,00 | -%3,97 | KRW 39.350,00 | KRW 40.700,00 | KRW 38.400,00 | 50,75K |
| 2026-06-22 | KRW 40.300,00 | %0,00 | KRW 41.100,00 | KRW 43.000,00 | KRW 39.000,00 | 48,66K |
| 2026-06-19 | KRW 40.300,00 | +%0,37 | KRW 40.950,00 | KRW 41.700,00 | KRW 38.650,00 | 58,54K |
| 2026-06-18 | KRW 40.150,00 | -%10,58 | KRW 44.350,00 | KRW 44.700,00 | KRW 39.950,00 | 94,03K |
| 2026-06-17 | KRW 44.900,00 | +%6,90 | KRW 43.300,00 | KRW 47.600,00 | KRW 42.300,00 | 117,45K |
| 2026-06-16 | KRW 42.000,00 | +%2,31 | KRW 41.000,00 | KRW 42.550,00 | KRW 39.200,00 | 66,03K |
| 2026-06-15 | KRW 41.050,00 | -%3,98 | KRW 42.900,00 | KRW 43.550,00 | KRW 40.600,00 | 57,63K |
| 2026-06-12 | KRW 42.750,00 | +%5,30 | KRW 41.500,00 | KRW 45.000,00 | KRW 40.400,00 | 106,33K |
| 2026-06-11 | KRW 40.600,00 | +%4,37 | KRW 37.550,00 | KRW 40.850,00 | KRW 37.200,00 | 35,37K |
| 2026-06-10 | KRW 38.900,00 | -%5,01 | KRW 39.600,00 | KRW 41.700,00 | KRW 38.500,00 | 49,80K |
| 2026-06-09 | KRW 40.950,00 | +%3,67 | KRW 39.100,00 | KRW 41.850,00 | KRW 38.150,00 | 61,03K |
| 2026-06-08 | KRW 39.500,00 | -%17,02 | KRW 39.900,00 | KRW 44.000,00 | KRW 39.050,00 | 105,55K |
| 2026-06-05 | KRW 47.600,00 | +%13,74 | KRW 42.900,00 | KRW 51.700,00 | KRW 42.550,00 | 212,99K |
| 2026-06-04 | KRW 41.850,00 | -%1,53 | KRW 41.500,00 | KRW 44.400,00 | KRW 41.500,00 | 70,33K |
| 2026-06-02 | KRW 42.500,00 | +%4,17 | KRW 40.000,00 | KRW 44.450,00 | KRW 37.500,00 | 113,86K |
| 2026-06-01 | KRW 40.800,00 | -%2,04 | KRW 41.950,00 | KRW 43.850,00 | KRW 39.800,00 | 73,65K |
| 2026-05-29 | KRW 41.650,00 | -%5,13 | KRW 44.800,00 | KRW 44.800,00 | KRW 40.300,00 | 104,44K |
| 2026-05-28 | KRW 43.900,00 | -%2,77 | KRW 44.750,00 | KRW 45.000,00 | KRW 42.450,00 | 70,20K |
| 2026-05-27 | KRW 45.150,00 | -%3,11 | KRW 45.400,00 | KRW 46.850,00 | KRW 43.600,00 | 76,47K |
| 2026-05-26 | KRW 46.600,00 | -%3,82 | KRW 49.700,00 | KRW 49.800,00 | KRW 45.600,00 | 74,28K |
| 2026-05-22 | KRW 48.450,00 | +%5,33 | KRW 46.050,00 | KRW 50.500,00 | KRW 46.050,00 | 81,30K |