IVIM Technology, Inc. 460470
KRX · Güney Kore · Sağlık Teknolojisi
KRW 2.970,00+95,00 (+%3,30)
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 2.970,00 | +%3,30 | KRW 2.950,00 | KRW 3.005,00 | KRW 2.900,00 | 30,14K |
| 2026-10-01 | KRW 2.875,00 | -%1,37 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.850,00 | 19,49K |
| 2026-09-30 | KRW 2.915,00 | +%2,82 | KRW 2.855,00 | KRW 2.930,00 | KRW 2.805,00 | 8,85K |
| 2026-09-29 | KRW 2.835,00 | +%0,35 | KRW 2.950,00 | KRW 2.950,00 | KRW 2.780,00 | 30,35K |
| 2026-09-28 | KRW 2.825,00 | +%8,65 | KRW 3.040,00 | KRW 3.120,00 | KRW 2.770,00 | 145,64K |
| 2026-09-23 | KRW 2.600,00 | +%0,58 | KRW 2.670,00 | KRW 2.670,00 | KRW 2.570,00 | 3,05K |
| 2026-09-22 | KRW 2.585,00 | -%2,82 | KRW 2.660,00 | KRW 2.730,00 | KRW 2.560,00 | 27,05K |
| 2026-09-21 | KRW 2.660,00 | -%0,37 | KRW 2.695,00 | KRW 2.790,00 | KRW 2.575,00 | 18,63K |
| 2026-09-18 | KRW 2.670,00 | +%3,09 | KRW 2.590,00 | KRW 2.700,00 | KRW 2.580,00 | 15,33K |
| 2026-09-17 | KRW 2.590,00 | -%6,50 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.590,00 | 38,27K |
| 2026-09-16 | KRW 2.770,00 | -%1,77 | KRW 2.875,00 | KRW 2.875,00 | KRW 2.750,00 | 11,90K |
| 2026-09-15 | KRW 2.820,00 | +%0,89 | KRW 2.795,00 | KRW 2.850,00 | KRW 2.760,00 | 2,89K |
| 2026-09-14 | KRW 2.795,00 | -%0,18 | KRW 2.845,00 | KRW 2.860,00 | KRW 2.790,00 | 7,48K |
| 2026-09-11 | KRW 2.800,00 | %0,00 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.695,00 | 15,86K |
| 2026-09-10 | KRW 2.800,00 | -%0,53 | KRW 2.795,00 | KRW 2.845,00 | KRW 2.755,00 | 18,27K |
| 2026-09-09 | KRW 2.815,00 | +%0,18 | KRW 2.840,00 | KRW 2.840,00 | KRW 2.770,00 | 8,66K |
| 2026-09-08 | KRW 2.810,00 | %0,00 | KRW 2.890,00 | KRW 2.890,00 | KRW 2.780,00 | 3,27K |
| 2026-09-07 | KRW 2.810,00 | -%1,06 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.810,00 | 12,84K |
| 2026-09-04 | KRW 2.840,00 | +%4,03 | KRW 2.830,00 | KRW 2.900,00 | KRW 2.725,00 | 20,01K |
| 2026-09-03 | KRW 2.730,00 | -%3,87 | KRW 2.930,00 | KRW 2.930,00 | KRW 2.705,00 | 13,90K |
| 2026-09-02 | KRW 2.840,00 | -%1,90 | KRW 2.855,00 | KRW 2.855,00 | KRW 2.755,00 | 14,83K |
| 2026-09-01 | KRW 2.895,00 | +%1,76 | KRW 2.845,00 | KRW 2.895,00 | KRW 2.785,00 | 10,55K |
| 2026-08-31 | KRW 2.845,00 | -%0,18 | KRW 2.810,00 | KRW 2.865,00 | KRW 2.780,00 | 8,26K |
| 2026-08-28 | KRW 2.850,00 | -%0,52 | KRW 2.885,00 | KRW 2.920,00 | KRW 2.805,00 | 8,46K |
| 2026-08-27 | KRW 2.865,00 | -%3,37 | KRW 2.965,00 | KRW 2.990,00 | KRW 2.740,00 | 20,18K |
| 2026-08-26 | KRW 2.965,00 | +%0,34 | KRW 3.040,00 | KRW 3.080,00 | KRW 2.895,00 | 10,82K |
| 2026-08-25 | KRW 2.955,00 | +%2,96 | KRW 2.840,00 | KRW 2.955,00 | KRW 2.790,00 | 12,27K |
| 2026-08-24 | KRW 2.870,00 | +%1,23 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.810,00 | 17,93K |
| 2026-08-21 | KRW 2.835,00 | -%5,66 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.820,00 | 8,19K |
| 2026-08-20 | KRW 3.005,00 | +%3,62 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.810,00 | 12,61K |
| 2026-08-19 | KRW 2.900,00 | -%0,68 | KRW 2.890,00 | KRW 2.990,00 | KRW 2.840,00 | 10,23K |
| 2026-08-18 | KRW 2.920,00 | -%4,26 | KRW 3.050,00 | KRW 3.105,00 | KRW 2.880,00 | 28,25K |
| 2026-08-14 | KRW 3.050,00 | %0,00 | KRW 3.050,00 | KRW 3.080,00 | KRW 2.990,00 | 18,49K |
| 2026-08-13 | KRW 3.050,00 | +%0,49 | KRW 3.090,00 | KRW 3.095,00 | KRW 2.985,00 | 16,08K |
| 2026-08-12 | KRW 3.035,00 | +%1,17 | KRW 3.005,00 | KRW 3.085,00 | KRW 2.985,00 | 10,13K |
| 2026-08-11 | KRW 3.000,00 | -%5,66 | KRW 3.175,00 | KRW 3.175,00 | KRW 2.980,00 | 40,08K |
| 2026-08-10 | KRW 3.180,00 | +%1,92 | KRW 3.120,00 | KRW 3.195,00 | KRW 3.055,00 | 26,99K |
| 2026-08-07 | KRW 3.120,00 | +%0,97 | KRW 3.180,00 | KRW 3.195,00 | KRW 2.960,00 | 21,33K |
| 2026-08-06 | KRW 3.090,00 | +%1,98 | KRW 3.080,00 | KRW 3.095,00 | KRW 2.995,00 | 10,06K |
| 2026-08-05 | KRW 3.030,00 | +%3,06 | KRW 2.925,00 | KRW 3.045,00 | KRW 2.925,00 | 17,43K |
| 2026-08-04 | KRW 2.940,00 | +%6,14 | KRW 2.550,00 | KRW 2.940,00 | KRW 2.550,00 | 84,19K |
| 2026-08-03 | KRW 2.770,00 | +%2,59 | KRW 2.685,00 | KRW 2.800,00 | KRW 2.450,00 | 18,79K |
| 2026-07-31 | KRW 2.700,00 | +%5,88 | KRW 2.750,00 | KRW 2.750,00 | KRW 2.550,00 | 17,59K |
| 2026-07-30 | KRW 2.550,00 | +%0,79 | KRW 2.530,00 | KRW 2.650,00 | KRW 2.415,00 | 18,22K |
| 2026-07-29 | KRW 2.530,00 | -%7,16 | KRW 2.725,00 | KRW 2.755,00 | KRW 2.500,00 | 40,46K |
| 2026-07-28 | KRW 2.725,00 | -%5,87 | KRW 2.895,00 | KRW 2.985,00 | KRW 2.705,00 | 40,18K |
| 2026-07-27 | KRW 2.895,00 | -%2,03 | KRW 2.865,00 | KRW 3.075,00 | KRW 2.855,00 | 22,09K |
| 2026-07-24 | KRW 2.955,00 | +%1,03 | KRW 2.905,00 | KRW 3.070,00 | KRW 2.855,00 | 19,94K |
| 2026-07-23 | KRW 2.925,00 | +%2,27 | KRW 2.790,00 | KRW 3.010,00 | KRW 2.790,00 | 17,86K |
| 2026-07-22 | KRW 2.860,00 | -%1,38 | KRW 2.900,00 | KRW 2.965,00 | KRW 2.775,00 | 20,05K |
| 2026-07-21 | KRW 2.900,00 | +%3,94 | KRW 2.780,00 | KRW 2.900,00 | KRW 2.730,00 | 10,19K |
| 2026-07-20 | KRW 2.790,00 | -%0,36 | KRW 2.800,00 | KRW 2.970,00 | KRW 2.700,00 | 21,72K |
| 2026-07-16 | KRW 2.800,00 | -%4,60 | KRW 3.080,00 | KRW 3.080,00 | KRW 2.800,00 | 27,32K |
| 2026-07-15 | KRW 2.935,00 | -%1,68 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.920,00 | 53,61K |
| 2026-07-14 | KRW 2.985,00 | +%6,42 | KRW 2.805,00 | KRW 3.060,00 | KRW 2.700,00 | 24,31K |
| 2026-07-13 | KRW 2.805,00 | -%4,75 | KRW 2.885,00 | KRW 2.995,00 | KRW 2.800,00 | 16,55K |
| 2026-07-10 | KRW 2.945,00 | +%5,18 | KRW 2.730,00 | KRW 2.990,00 | KRW 2.730,00 | 13,10K |
| 2026-07-09 | KRW 2.800,00 | -%0,36 | KRW 2.800,00 | KRW 2.880,00 | KRW 2.725,00 | 19,63K |
| 2026-07-08 | KRW 2.810,00 | -%4,10 | KRW 2.910,00 | KRW 2.995,00 | KRW 2.785,00 | 18,24K |
| 2026-07-07 | KRW 2.930,00 | -%2,17 | KRW 2.965,00 | KRW 3.000,00 | KRW 2.855,00 | 23,81K |
| 2026-07-06 | KRW 2.995,00 | -%3,39 | KRW 3.105,00 | KRW 3.150,00 | KRW 2.910,00 | 24,71K |
| 2026-07-03 | KRW 3.100,00 | +%2,82 | KRW 3.015,00 | KRW 3.100,00 | KRW 2.885,00 | 30,74K |
| 2026-07-02 | KRW 3.015,00 | -%3,05 | KRW 3.110,00 | KRW 3.220,00 | KRW 2.980,00 | 26,99K |
| 2026-07-01 | KRW 3.110,00 | +%0,48 | KRW 3.200,00 | KRW 3.340,00 | KRW 3.075,00 | 28,36K |
| 2026-06-30 | KRW 3.095,00 | -%0,80 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.000,00 | 30,49K |
| 2026-06-29 | KRW 3.120,00 | +%4,70 | KRW 2.980,00 | KRW 3.170,00 | KRW 2.920,00 | 47,85K |
| 2026-06-26 | KRW 2.980,00 | -%6,44 | KRW 3.250,00 | KRW 3.250,00 | KRW 2.820,00 | 87,78K |
| 2026-06-25 | KRW 3.185,00 | -%2,00 | KRW 3.260,00 | KRW 3.335,00 | KRW 2.960,00 | 122,14K |
| 2026-06-24 | KRW 3.250,00 | -%2,84 | KRW 3.345,00 | KRW 3.475,00 | KRW 3.155,00 | 114,22K |
| 2026-06-23 | KRW 3.345,00 | -%14,34 | KRW 3.905,00 | KRW 3.905,00 | KRW 3.330,00 | 112,71K |
| 2026-06-22 | KRW 3.905,00 | -%1,51 | KRW 3.965,00 | KRW 4.165,00 | KRW 3.840,00 | 61,86K |
| 2026-06-19 | KRW 3.965,00 | -%9,68 | KRW 4.390,00 | KRW 4.390,00 | KRW 3.955,00 | 111,55K |
| 2026-06-18 | KRW 4.390,00 | +%4,52 | KRW 4.295,00 | KRW 4.400,00 | KRW 4.060,00 | 193,13K |
| 2026-06-17 | KRW 4.200,00 | +%3,32 | KRW 4.170,00 | KRW 4.520,00 | KRW 3.905,00 | 213,42K |
| 2026-06-16 | KRW 4.065,00 | -%0,85 | KRW 4.380,00 | KRW 4.430,00 | KRW 3.950,00 | 247,06K |
| 2026-06-15 | KRW 4.100,00 | +%10,81 | KRW 4.000,00 | KRW 4.300,00 | KRW 3.825,00 | 205,30K |
| 2026-06-12 | KRW 3.700,00 | +%4,96 | KRW 3.685,00 | KRW 3.835,00 | KRW 3.545,00 | 63,94K |
| 2026-06-11 | KRW 3.525,00 | +%2,47 | KRW 3.500,00 | KRW 3.750,00 | KRW 3.325,00 | 68,31K |
| 2026-06-10 | KRW 3.440,00 | +%9,90 | KRW 3.085,00 | KRW 3.970,00 | KRW 3.085,00 | 866 |
| 2026-06-09 | KRW 3.130,00 | +%0,97 | KRW 3.345,00 | KRW 3.345,00 | KRW 3.110,00 | 31,82K |
| 2026-06-08 | KRW 3.100,00 | -%11,30 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.015,00 | 90,74K |
| 2026-06-05 | KRW 3.495,00 | -%6,68 | KRW 3.745,00 | KRW 3.825,00 | KRW 3.455,00 | 68,27K |
| 2026-06-04 | KRW 3.745,00 | +%0,13 | KRW 3.705,00 | KRW 3.840,00 | KRW 3.655,00 | 58,75K |
| 2026-06-02 | KRW 3.740,00 | +%6,86 | KRW 3.500,00 | KRW 3.800,00 | KRW 3.405,00 | 120,24K |
| 2026-06-01 | KRW 3.500,00 | -%5,41 | KRW 3.705,00 | KRW 4.440,00 | KRW 3.400,00 | 198,01K |
| 2026-05-29 | KRW 3.700,00 | -%2,76 | KRW 3.810,00 | KRW 3.980,00 | KRW 3.600,00 | 115,82K |
| 2026-05-28 | KRW 3.805,00 | -%12,23 | KRW 4.330,00 | KRW 4.330,00 | KRW 3.785,00 | 182,26K |
| 2026-05-27 | KRW 4.335,00 | -%3,67 | KRW 4.695,00 | KRW 4.695,00 | KRW 4.270,00 | 119,59K |
| 2026-05-26 | KRW 4.500,00 | +%0,67 | KRW 4.590,00 | KRW 4.735,00 | KRW 4.300,00 | 263,97K |
| 2026-05-22 | KRW 4.470,00 | +%3,95 | KRW 4.380,00 | KRW 4.650,00 | KRW 4.305,00 | 125,85K |