G2GBIO, Inc. 456160
KRX · Güney Kore · Sağlık Teknolojisi
KRW 43.500,00+8.150,00 (+%23,06)
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 43.500,00 | +%23,06 | KRW 35.250,00 | KRW 45.150,00 | KRW 34.650,00 | 672,57K |
| 2026-09-30 | KRW 35.350,00 | +%4,28 | KRW 34.450,00 | KRW 35.950,00 | KRW 33.350,00 | 123,56K |
| 2026-09-29 | KRW 33.900,00 | -%2,45 | KRW 34.350,00 | KRW 34.950,00 | KRW 33.150,00 | 129,41K |
| 2026-09-28 | KRW 34.750,00 | +%8,42 | KRW 32.400,00 | KRW 36.350,00 | KRW 32.050,00 | 297,93K |
| 2026-09-23 | KRW 32.050,00 | +%0,47 | KRW 31.900,00 | KRW 33.400,00 | KRW 31.900,00 | 81,13K |
| 2026-09-22 | KRW 31.900,00 | -%0,62 | KRW 32.150,00 | KRW 32.500,00 | KRW 31.550,00 | 97,41K |
| 2026-09-21 | KRW 32.100,00 | +%0,63 | KRW 32.050,00 | KRW 32.550,00 | KRW 31.750,00 | 65,60K |
| 2026-09-18 | KRW 31.900,00 | -%3,33 | KRW 32.700,00 | KRW 33.000,00 | KRW 31.500,00 | 163,00K |
| 2026-09-17 | KRW 33.000,00 | %0,00 | KRW 33.000,00 | KRW 34.050,00 | KRW 32.550,00 | 90,02K |
| 2026-09-16 | KRW 33.000,00 | -%4,35 | KRW 33.700,00 | KRW 34.700,00 | KRW 32.500,00 | 191,09K |
| 2026-09-15 | KRW 34.500,00 | +%9,18 | KRW 36.250,00 | KRW 38.900,00 | KRW 33.700,00 | 851,13K |
| 2026-09-14 | KRW 31.600,00 | -%4,24 | KRW 32.050,00 | KRW 32.700,00 | KRW 31.400,00 | 129,18K |
| 2026-09-11 | KRW 33.000,00 | -%3,51 | KRW 32.800,00 | KRW 33.350,00 | KRW 32.300,00 | 125,22K |
| 2026-09-10 | KRW 34.200,00 | -%2,29 | KRW 34.500,00 | KRW 34.950,00 | KRW 32.300,00 | 178,72K |
| 2026-09-09 | KRW 35.000,00 | -%6,04 | KRW 36.600,00 | KRW 37.150,00 | KRW 35.000,00 | 191,91K |
| 2026-09-08 | KRW 37.250,00 | -%2,74 | KRW 38.100,00 | KRW 39.900,00 | KRW 37.250,00 | 80,12K |
| 2026-09-07 | KRW 38.300,00 | +%0,92 | KRW 38.250,00 | KRW 39.300,00 | KRW 37.550,00 | 48,46K |
| 2026-09-04 | KRW 37.950,00 | +%5,71 | KRW 36.050,00 | KRW 38.350,00 | KRW 35.750,00 | 74,02K |
| 2026-09-03 | KRW 35.900,00 | -%3,10 | KRW 37.550,00 | KRW 38.100,00 | KRW 35.300,00 | 65,32K |
| 2026-09-02 | KRW 37.050,00 | -%4,02 | KRW 37.400,00 | KRW 39.900,00 | KRW 36.700,00 | 117,06K |
| 2026-09-01 | KRW 38.600,00 | -%6,65 | KRW 40.850,00 | KRW 41.100,00 | KRW 38.100,00 | 136,01K |
| 2026-08-31 | KRW 41.350,00 | -%5,27 | KRW 42.150,00 | KRW 42.150,00 | KRW 39.250,00 | 193,38K |
| 2026-08-28 | KRW 43.650,00 | +%5,82 | KRW 41.650,00 | KRW 43.950,00 | KRW 39.800,00 | 151,04K |
| 2026-08-27 | KRW 41.250,00 | -%1,20 | KRW 40.600,00 | KRW 42.000,00 | KRW 40.000,00 | 113,26K |
| 2026-08-26 | KRW 41.750,00 | +%11,33 | KRW 38.000,00 | KRW 42.100,00 | KRW 37.500,00 | 187,74K |
| 2026-08-25 | KRW 37.500,00 | -%1,19 | KRW 37.700,00 | KRW 37.800,00 | KRW 35.250,00 | 102,06K |
| 2026-08-24 | KRW 37.950,00 | +%1,47 | KRW 37.550,00 | KRW 40.400,00 | KRW 37.500,00 | 155,54K |
| 2026-08-21 | KRW 37.400,00 | -%8,67 | KRW 40.500,00 | KRW 40.500,00 | KRW 36.850,00 | 109,59K |
| 2026-08-20 | KRW 40.950,00 | -%0,24 | KRW 43.350,00 | KRW 43.950,00 | KRW 40.750,00 | 119,72K |
| 2026-08-19 | KRW 41.050,00 | +%2,24 | KRW 39.600,00 | KRW 42.900,00 | KRW 39.050,00 | 190,07K |
| 2026-08-18 | KRW 40.150,00 | -%8,96 | KRW 43.900,00 | KRW 44.100,00 | KRW 39.600,00 | 159,67K |
| 2026-08-14 | KRW 44.100,00 | +%3,52 | KRW 44.250,00 | KRW 44.950,00 | KRW 42.500,00 | 196,85K |
| 2026-08-13 | KRW 42.600,00 | +%2,04 | KRW 41.800,00 | KRW 44.350,00 | KRW 40.500,00 | 116,99K |
| 2026-08-12 | KRW 41.750,00 | +%1,09 | KRW 41.700,00 | KRW 42.500,00 | KRW 40.600,00 | 142,77K |
| 2026-08-11 | KRW 41.300,00 | -%2,48 | KRW 41.700,00 | KRW 43.750,00 | KRW 40.600,00 | 184,07K |
| 2026-08-10 | KRW 42.350,00 | +%13,84 | KRW 37.800,00 | KRW 43.500,00 | KRW 37.500,00 | 262,68K |
| 2026-08-07 | KRW 37.200,00 | -%1,59 | KRW 36.800,00 | KRW 37.850,00 | KRW 35.600,00 | 63,12K |
| 2026-08-06 | KRW 37.800,00 | +%2,58 | KRW 38.500,00 | KRW 39.050,00 | KRW 36.600,00 | 173,47K |
| 2026-08-05 | KRW 36.850,00 | +%0,55 | KRW 36.350,00 | KRW 38.050,00 | KRW 35.550,00 | 150,83K |
| 2026-08-04 | KRW 36.650,00 | +%19,58 | KRW 30.400,00 | KRW 37.300,00 | KRW 30.400,00 | 327,76K |
| 2026-08-03 | KRW 30.650,00 | +%13,73 | KRW 26.450,00 | KRW 31.900,00 | KRW 26.000,00 | 139,50K |
| 2026-07-31 | KRW 26.950,00 | +%17,43 | KRW 24.050,00 | KRW 27.100,00 | KRW 23.900,00 | 118,77K |
| 2026-07-30 | KRW 22.950,00 | -%4,97 | KRW 22.400,00 | KRW 24.650,00 | KRW 22.400,00 | 167,95K |
| 2026-07-29 | KRW 24.150,00 | -%12,02 | KRW 27.500,00 | KRW 27.750,00 | KRW 22.650,00 | 177,72K |
| 2026-07-28 | KRW 27.450,00 | -%10,29 | KRW 30.000,00 | KRW 30.200,00 | KRW 26.650,00 | 72,70K |
| 2026-07-27 | KRW 30.600,00 | -%1,29 | KRW 31.050,00 | KRW 32.550,00 | KRW 30.150,00 | 75,67K |
| 2026-07-24 | KRW 31.000,00 | +%2,31 | KRW 29.500,00 | KRW 33.150,00 | KRW 29.400,00 | 157,79K |
| 2026-07-23 | KRW 30.300,00 | +%7,64 | KRW 27.900,00 | KRW 30.350,00 | KRW 27.850,00 | 126,75K |
| 2026-07-22 | KRW 28.150,00 | -%0,53 | KRW 28.600,00 | KRW 29.800,00 | KRW 28.050,00 | 92,88K |
| 2026-07-21 | KRW 28.300,00 | -%2,75 | KRW 29.000,00 | KRW 29.600,00 | KRW 27.500,00 | 137,81K |
| 2026-07-20 | KRW 29.100,00 | -%7,03 | KRW 30.200,00 | KRW 30.900,00 | KRW 28.950,00 | 83,13K |
| 2026-07-16 | KRW 31.300,00 | -%4,13 | KRW 32.200,00 | KRW 32.750,00 | KRW 30.500,00 | 78,64K |
| 2026-07-15 | KRW 32.650,00 | +%7,58 | KRW 31.250,00 | KRW 33.250,00 | KRW 31.050,00 | 81,70K |
| 2026-07-14 | KRW 30.350,00 | -%4,11 | KRW 30.900,00 | KRW 31.200,00 | KRW 29.300,00 | 170,13K |
| 2026-07-13 | KRW 31.650,00 | -%2,47 | KRW 32.200,00 | KRW 35.600,00 | KRW 31.150,00 | 228,27K |
| 2026-07-10 | KRW 32.450,00 | +%2,69 | KRW 30.450,00 | KRW 33.450,00 | KRW 30.200,00 | 168,56K |
| 2026-07-09 | KRW 31.600,00 | -%1,40 | KRW 31.350,00 | KRW 34.800,00 | KRW 30.300,00 | 139,13K |
| 2026-07-08 | KRW 32.050,00 | -%9,72 | KRW 35.000,00 | KRW 35.100,00 | KRW 30.800,00 | 178,46K |
| 2026-07-07 | KRW 35.500,00 | -%0,28 | KRW 35.400,00 | KRW 37.250,00 | KRW 34.700,00 | 135,06K |
| 2026-07-06 | KRW 35.600,00 | -%4,43 | KRW 36.900,00 | KRW 37.250,00 | KRW 34.550,00 | 113,14K |
| 2026-07-03 | KRW 37.250,00 | -%8,02 | KRW 41.250,00 | KRW 41.700,00 | KRW 36.000,00 | 332,52K |
| 2026-07-02 | KRW 40.500,00 | -%4,37 | KRW 44.650,00 | KRW 45.000,00 | KRW 40.200,00 | 258,84K |
| 2026-07-01 | KRW 42.350,00 | +%2,17 | KRW 42.000,00 | KRW 43.950,00 | KRW 40.050,00 | 128,53K |
| 2026-06-30 | KRW 41.450,00 | -%5,15 | KRW 43.850,00 | KRW 44.700,00 | KRW 40.650,00 | 121,79K |
| 2026-06-29 | KRW 43.700,00 | +%21,39 | KRW 36.200,00 | KRW 44.200,00 | KRW 36.200,00 | 241,93K |
| 2026-06-26 | KRW 36.000,00 | -%10,45 | KRW 41.050,00 | KRW 41.050,00 | KRW 34.900,00 | 174,37K |
| 2026-06-25 | KRW 40.200,00 | -%0,99 | KRW 40.150,00 | KRW 43.900,00 | KRW 39.600,00 | 154,14K |
| 2026-06-24 | KRW 40.600,00 | +%7,84 | KRW 37.450,00 | KRW 41.700,00 | KRW 36.800,00 | 183,71K |
| 2026-06-23 | KRW 37.650,00 | -%8,28 | KRW 39.850,00 | KRW 41.800,00 | KRW 37.500,00 | 140,14K |
| 2026-06-22 | KRW 41.050,00 | -%2,96 | KRW 41.550,00 | KRW 42.650,00 | KRW 39.700,00 | 160,77K |
| 2026-06-19 | KRW 42.300,00 | -%5,58 | KRW 44.550,00 | KRW 44.600,00 | KRW 41.000,00 | 219,95K |
| 2026-06-18 | KRW 44.800,00 | -%9,22 | KRW 49.250,00 | KRW 50.000,00 | KRW 44.800,00 | 173,93K |
| 2026-06-17 | KRW 49.350,00 | +%1,44 | KRW 49.450,00 | KRW 51.200,00 | KRW 46.200,00 | 323,43K |
| 2026-06-16 | KRW 48.650,00 | +%7,28 | KRW 45.900,00 | KRW 49.950,00 | KRW 44.500,00 | 233,16K |
| 2026-06-15 | KRW 45.350,00 | %0,00 | KRW 46.650,00 | KRW 46.800,00 | KRW 44.100,00 | 166,28K |
| 2026-06-12 | KRW 45.350,00 | -%1,84 | KRW 47.500,00 | KRW 47.900,00 | KRW 44.050,00 | 190,41K |
| 2026-06-11 | KRW 46.200,00 | -%1,07 | KRW 45.000,00 | KRW 47.000,00 | KRW 43.200,00 | 150,51K |
| 2026-06-10 | KRW 46.700,00 | -%3,41 | KRW 47.500,00 | KRW 49.050,00 | KRW 44.800,00 | 1 |
| 2026-06-09 | KRW 48.350,00 | +%7,80 | KRW 44.700,00 | KRW 49.100,00 | KRW 43.400,00 | 237,31K |
| 2026-06-08 | KRW 44.850,00 | -%15,38 | KRW 46.000,00 | KRW 49.950,00 | KRW 44.500,00 | 272,38K |
| 2026-06-05 | KRW 53.000,00 | -%0,93 | KRW 55.100,00 | KRW 55.100,00 | KRW 50.300,00 | 195,55K |
| 2026-06-04 | KRW 53.500,00 | -%0,37 | KRW 53.900,00 | KRW 57.300,00 | KRW 52.800,00 | 184,82K |
| 2026-06-02 | KRW 53.700,00 | -%4,79 | KRW 54.300,00 | KRW 55.700,00 | KRW 53.000,00 | 139,45K |
| 2026-06-01 | KRW 56.400,00 | -%3,09 | KRW 58.200,00 | KRW 59.300,00 | KRW 54.300,00 | 345,56K |
| 2026-05-29 | KRW 58.200,00 | -%7,32 | KRW 62.600,00 | KRW 62.700,00 | KRW 56.500,00 | 250,06K |
| 2026-05-28 | KRW 62.800,00 | -%2,18 | KRW 66.200,00 | KRW 66.200,00 | KRW 59.900,00 | 219,73K |
| 2026-05-27 | KRW 64.200,00 | +%0,78 | KRW 61.900,00 | KRW 71.300,00 | KRW 60.100,00 | 454,07K |
| 2026-05-26 | KRW 63.700,00 | +%1,27 | KRW 65.800,00 | KRW 66.900,00 | KRW 62.500,00 | 185,16K |
| 2026-05-22 | KRW 62.900,00 | +%10,74 | KRW 57.800,00 | KRW 65.800,00 | KRW 57.800,00 | 352,23K |
| 2026-05-21 | KRW 56.800,00 | -%2,41 | KRW 59.800,00 | KRW 61.500,00 | KRW 55.700,00 | 395,47K |