Aprilbio Co., Ltd. 397030
KRX · Güney Kore · Sağlık Teknolojisi
KRW 21.300,00+1.100,00 (+%5,45)
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 21.300,00 | +%5,45 | KRW 19.980,00 | KRW 21.450,00 | KRW 19.620,00 | 322,75K |
| 2026-09-30 | KRW 20.200,00 | +%8,08 | KRW 18.530,00 | KRW 20.850,00 | KRW 18.320,00 | 459,56K |
| 2026-09-29 | KRW 18.690,00 | -%0,05 | KRW 18.510,00 | KRW 18.920,00 | KRW 17.760,00 | 178,97K |
| 2026-09-28 | KRW 18.700,00 | +%3,26 | KRW 18.600,00 | KRW 19.540,00 | KRW 18.360,00 | 281,26K |
| 2026-09-23 | KRW 18.110,00 | +%1,74 | KRW 17.810,00 | KRW 18.360,00 | KRW 17.720,00 | 67,86K |
| 2026-09-22 | KRW 17.800,00 | -%3,26 | KRW 18.470,00 | KRW 18.570,00 | KRW 17.800,00 | 113,33K |
| 2026-09-21 | KRW 18.400,00 | +%0,66 | KRW 18.200,00 | KRW 18.950,00 | KRW 18.150,00 | 179,93K |
| 2026-09-18 | KRW 18.280,00 | +%1,33 | KRW 17.860,00 | KRW 18.370,00 | KRW 17.600,00 | 187,27K |
| 2026-09-17 | KRW 18.040,00 | +%2,04 | KRW 17.630,00 | KRW 18.270,00 | KRW 17.550,00 | 122,79K |
| 2026-09-16 | KRW 17.680,00 | +%2,91 | KRW 17.180,00 | KRW 17.690,00 | KRW 16.800,00 | 111,23K |
| 2026-09-15 | KRW 17.180,00 | +%1,96 | KRW 16.800,00 | KRW 17.700,00 | KRW 16.800,00 | 149,87K |
| 2026-09-14 | KRW 16.850,00 | -%1,63 | KRW 16.720,00 | KRW 17.360,00 | KRW 16.450,00 | 128,27K |
| 2026-09-11 | KRW 17.130,00 | -%0,70 | KRW 16.720,00 | KRW 17.390,00 | KRW 16.720,00 | 103,57K |
| 2026-09-10 | KRW 17.250,00 | -%1,54 | KRW 17.160,00 | KRW 17.250,00 | KRW 16.730,00 | 101,62K |
| 2026-09-09 | KRW 17.520,00 | -%0,28 | KRW 17.480,00 | KRW 17.800,00 | KRW 17.440,00 | 62,60K |
| 2026-09-08 | KRW 17.570,00 | -%3,36 | KRW 18.120,00 | KRW 18.410,00 | KRW 17.570,00 | 125,06K |
| 2026-09-07 | KRW 18.180,00 | +%2,13 | KRW 17.810,00 | KRW 18.520,00 | KRW 17.460,00 | 167,92K |
| 2026-09-04 | KRW 17.800,00 | +%6,14 | KRW 17.270,00 | KRW 17.970,00 | KRW 17.150,00 | 208,20K |
| 2026-09-03 | KRW 16.770,00 | -%2,04 | KRW 17.160,00 | KRW 17.300,00 | KRW 16.600,00 | 199,52K |
| 2026-09-02 | KRW 17.120,00 | -%4,99 | KRW 17.480,00 | KRW 17.970,00 | KRW 17.110,00 | 167,76K |
| 2026-09-01 | KRW 18.020,00 | +%0,61 | KRW 17.750,00 | KRW 18.490,00 | KRW 17.650,00 | 191,78K |
| 2026-08-31 | KRW 17.910,00 | -%3,45 | KRW 18.190,00 | KRW 18.190,00 | KRW 17.030,00 | 763,90K |
| 2026-08-28 | KRW 18.550,00 | -%3,74 | KRW 19.210,00 | KRW 19.410,00 | KRW 18.410,00 | 314,02K |
| 2026-08-27 | KRW 19.270,00 | +%0,42 | KRW 19.000,00 | KRW 19.660,00 | KRW 18.930,00 | 252,75K |
| 2026-08-26 | KRW 19.190,00 | -%1,44 | KRW 19.650,00 | KRW 19.940,00 | KRW 19.050,00 | 263,70K |
| 2026-08-25 | KRW 19.470,00 | -%2,36 | KRW 19.570,00 | KRW 19.690,00 | KRW 18.470,00 | 267,07K |
| 2026-08-24 | KRW 19.940,00 | +%0,50 | KRW 20.050,00 | KRW 20.400,00 | KRW 19.590,00 | 285,22K |
| 2026-08-21 | KRW 19.840,00 | -%6,64 | KRW 20.950,00 | KRW 21.100,00 | KRW 19.130,00 | 569,97K |
| 2026-08-20 | KRW 21.250,00 | -%19,20 | KRW 22.900,00 | KRW 23.200,00 | KRW 20.700,00 | 1,21M |
| 2026-08-19 | KRW 26.300,00 | -%0,19 | KRW 25.600,00 | KRW 27.350,00 | KRW 25.150,00 | 123,68K |
| 2026-08-18 | KRW 26.350,00 | -%6,89 | KRW 28.000,00 | KRW 28.250,00 | KRW 26.100,00 | 239,70K |
| 2026-08-14 | KRW 28.300,00 | -%2,92 | KRW 29.050,00 | KRW 29.800,00 | KRW 27.550,00 | 157,86K |
| 2026-08-13 | KRW 29.150,00 | +%2,28 | KRW 28.900,00 | KRW 29.800,00 | KRW 28.100,00 | 132,78K |
| 2026-08-12 | KRW 28.500,00 | -%4,68 | KRW 30.500,00 | KRW 30.500,00 | KRW 27.500,00 | 209,46K |
| 2026-08-11 | KRW 29.900,00 | -%2,45 | KRW 29.900,00 | KRW 31.700,00 | KRW 29.300,00 | 209,73K |
| 2026-08-10 | KRW 30.650,00 | +%11,05 | KRW 28.450,00 | KRW 31.850,00 | KRW 27.900,00 | 346,61K |
| 2026-08-07 | KRW 27.600,00 | -%2,82 | KRW 27.750,00 | KRW 28.600,00 | KRW 26.650,00 | 151,82K |
| 2026-08-06 | KRW 28.400,00 | +%6,97 | KRW 27.750,00 | KRW 29.200,00 | KRW 26.800,00 | 368,66K |
| 2026-08-05 | KRW 26.550,00 | +%4,53 | KRW 25.350,00 | KRW 27.000,00 | KRW 25.000,00 | 202,48K |
| 2026-08-04 | KRW 25.400,00 | +%6,28 | KRW 23.800,00 | KRW 25.900,00 | KRW 23.800,00 | 411,24K |
| 2026-08-03 | KRW 23.900,00 | +%7,90 | KRW 21.900,00 | KRW 24.750,00 | KRW 21.500,00 | 123,08K |
| 2026-07-31 | KRW 22.150,00 | +%13,65 | KRW 20.100,00 | KRW 22.450,00 | KRW 20.100,00 | 119,58K |
| 2026-07-30 | KRW 19.490,00 | -%5,85 | KRW 19.370,00 | KRW 21.000,00 | KRW 19.370,00 | 148,66K |
| 2026-07-29 | KRW 20.700,00 | -%9,41 | KRW 22.900,00 | KRW 23.300,00 | KRW 19.550,00 | 218,35K |
| 2026-07-28 | KRW 22.850,00 | -%8,78 | KRW 24.400,00 | KRW 24.850,00 | KRW 22.400,00 | 100,72K |
| 2026-07-27 | KRW 25.050,00 | +%1,01 | KRW 25.500,00 | KRW 26.250,00 | KRW 24.600,00 | 81,30K |
| 2026-07-24 | KRW 24.800,00 | -%6,59 | KRW 26.750,00 | KRW 27.150,00 | KRW 24.800,00 | 113,81K |
| 2026-07-23 | KRW 26.550,00 | +%8,37 | KRW 24.400,00 | KRW 27.100,00 | KRW 24.200,00 | 159,18K |
| 2026-07-22 | KRW 24.500,00 | +%4,26 | KRW 24.200,00 | KRW 25.550,00 | KRW 23.850,00 | 137,10K |
| 2026-07-21 | KRW 23.500,00 | -%2,08 | KRW 23.550,00 | KRW 24.000,00 | KRW 22.750,00 | 172,36K |
| 2026-07-20 | KRW 24.000,00 | -%4,76 | KRW 24.350,00 | KRW 25.150,00 | KRW 23.450,00 | 146,01K |
| 2026-07-16 | KRW 25.200,00 | -%4,73 | KRW 25.850,00 | KRW 26.800,00 | KRW 25.000,00 | 86,35K |
| 2026-07-15 | KRW 26.450,00 | +%10,21 | KRW 24.800,00 | KRW 27.400,00 | KRW 24.700,00 | 204,66K |
| 2026-07-14 | KRW 24.000,00 | -%7,34 | KRW 25.100,00 | KRW 25.150,00 | KRW 22.700,00 | 305,56K |
| 2026-07-13 | KRW 25.900,00 | -%5,13 | KRW 28.100,00 | KRW 29.250,00 | KRW 25.800,00 | 200,63K |
| 2026-07-10 | KRW 27.300,00 | +%2,63 | KRW 25.950,00 | KRW 28.350,00 | KRW 25.950,00 | 187,30K |
| 2026-07-09 | KRW 26.600,00 | +%0,76 | KRW 26.400,00 | KRW 28.550,00 | KRW 26.050,00 | 210,71K |
| 2026-07-08 | KRW 26.400,00 | -%12,44 | KRW 29.100,00 | KRW 29.100,00 | KRW 26.000,00 | 338,23K |
| 2026-07-07 | KRW 30.150,00 | -%1,47 | KRW 30.400,00 | KRW 31.800,00 | KRW 28.850,00 | 247,16K |
| 2026-07-06 | KRW 30.600,00 | -%6,42 | KRW 32.200,00 | KRW 32.250,00 | KRW 29.550,00 | 278,50K |
| 2026-07-03 | KRW 32.700,00 | -%6,70 | KRW 35.600,00 | KRW 35.600,00 | KRW 30.500,00 | 574,99K |
| 2026-07-02 | KRW 35.050,00 | -%9,31 | KRW 38.100,00 | KRW 38.100,00 | KRW 34.750,00 | 578,30K |
| 2026-07-01 | KRW 38.650,00 | -%4,69 | KRW 41.000,00 | KRW 42.000,00 | KRW 37.800,00 | 343,44K |
| 2026-06-30 | KRW 40.550,00 | -%4,81 | KRW 41.250,00 | KRW 43.000,00 | KRW 39.700,00 | 373,64K |
| 2026-06-29 | KRW 42.600,00 | +%10,79 | KRW 40.150,00 | KRW 43.300,00 | KRW 39.250,00 | 576,92K |
| 2026-06-26 | KRW 38.450,00 | -%0,13 | KRW 40.000,00 | KRW 41.750,00 | KRW 37.200,00 | 642,70K |
| 2026-06-25 | KRW 38.500,00 | -%3,02 | KRW 41.100,00 | KRW 42.150,00 | KRW 38.050,00 | 760,17K |
| 2026-06-24 | KRW 39.700,00 | +%15,57 | KRW 33.350,00 | KRW 40.500,00 | KRW 33.150,00 | 543,63K |
| 2026-06-23 | KRW 34.350,00 | -%4,18 | KRW 35.350,00 | KRW 37.400,00 | KRW 33.000,00 | 472,07K |
| 2026-06-22 | KRW 35.850,00 | -%5,16 | KRW 36.650,00 | KRW 37.550,00 | KRW 34.250,00 | 358,05K |
| 2026-06-19 | KRW 37.800,00 | -%8,47 | KRW 40.900,00 | KRW 40.900,00 | KRW 36.600,00 | 441,33K |
| 2026-06-18 | KRW 41.300,00 | -%11,18 | KRW 46.100,00 | KRW 47.450,00 | KRW 40.850,00 | 293,74K |
| 2026-06-17 | KRW 46.500,00 | +%6,90 | KRW 44.250,00 | KRW 47.750,00 | KRW 41.500,00 | 447,63K |
| 2026-06-16 | KRW 43.500,00 | +%2,59 | KRW 42.550,00 | KRW 44.700,00 | KRW 41.600,00 | 255,30K |
| 2026-06-15 | KRW 42.400,00 | +%2,29 | KRW 42.000,00 | KRW 44.400,00 | KRW 41.250,00 | 176,57K |
| 2026-06-12 | KRW 41.450,00 | -%3,83 | KRW 44.900,00 | KRW 45.000,00 | KRW 41.000,00 | 195,11K |
| 2026-06-11 | KRW 43.100,00 | -%0,23 | KRW 41.150,00 | KRW 43.950,00 | KRW 39.500,00 | 211,57K |
| 2026-06-10 | KRW 43.200,00 | +%4,22 | KRW 40.650,00 | KRW 44.700,00 | KRW 40.650,00 | 316,73K |
| 2026-06-09 | KRW 41.450,00 | +%1,10 | KRW 41.000,00 | KRW 42.500,00 | KRW 37.400,00 | 904,00K |
| 2026-06-08 | KRW 41.000,00 | -%18,33 | KRW 44.400,00 | KRW 44.950,00 | KRW 39.500,00 | 661,74K |
| 2026-06-05 | KRW 50.200,00 | -%8,23 | KRW 56.000,00 | KRW 56.400,00 | KRW 50.000,00 | 336,41K |
| 2026-06-04 | KRW 54.700,00 | -%4,54 | KRW 57.500,00 | KRW 61.500,00 | KRW 54.200,00 | 274,67K |
| 2026-06-02 | KRW 57.300,00 | -%4,50 | KRW 58.500,00 | KRW 61.700,00 | KRW 56.700,00 | 255,17K |
| 2026-06-01 | KRW 60.000,00 | -%5,96 | KRW 61.900,00 | KRW 62.900,00 | KRW 59.000,00 | 247,80K |
| 2026-05-29 | KRW 63.800,00 | -%8,86 | KRW 69.000,00 | KRW 69.100,00 | KRW 60.800,00 | 439,56K |
| 2026-05-28 | KRW 70.000,00 | +%6,54 | KRW 65.400,00 | KRW 70.500,00 | KRW 64.800,00 | 625,64K |
| 2026-05-27 | KRW 65.700,00 | +%13,28 | KRW 56.000,00 | KRW 68.700,00 | KRW 55.000,00 | 726,75K |
| 2026-05-26 | KRW 58.000,00 | +%4,50 | KRW 57.900,00 | KRW 59.600,00 | KRW 56.100,00 | 178,22K |
| 2026-05-22 | KRW 55.500,00 | +%7,14 | KRW 53.000,00 | KRW 58.200,00 | KRW 53.000,00 | 264,39K |
| 2026-05-21 | KRW 51.800,00 | +%0,58 | KRW 54.000,00 | KRW 55.600,00 | KRW 51.300,00 | 241,96K |