P&S Robotics Co., Ltd. 460940
KRX · Güney Kore · Sağlık Teknolojisi
KRW 5.280,00+60,00 (+%1,15)
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 5.280,00 | +%1,15 | KRW 5.170,00 | KRW 5.320,00 | KRW 5.170,00 | 40,85K |
| 2026-10-01 | KRW 5.220,00 | +%3,16 | KRW 5.070,00 | KRW 5.230,00 | KRW 4.970,00 | 46,99K |
| 2026-09-30 | KRW 5.060,00 | -%0,78 | KRW 5.050,00 | KRW 5.120,00 | KRW 5.000,00 | 21,22K |
| 2026-09-29 | KRW 5.100,00 | +%0,39 | KRW 5.150,00 | KRW 5.150,00 | KRW 5.010,00 | 26,37K |
| 2026-09-28 | KRW 5.080,00 | -%1,36 | KRW 5.150,00 | KRW 5.220,00 | KRW 5.060,00 | 32,04K |
| 2026-09-23 | KRW 5.150,00 | +%1,18 | KRW 5.140,00 | KRW 5.310,00 | KRW 5.070,00 | 41,07K |
| 2026-09-22 | KRW 5.090,00 | -%1,74 | KRW 5.180,00 | KRW 5.190,00 | KRW 5.020,00 | 44,56K |
| 2026-09-21 | KRW 5.180,00 | -%0,96 | KRW 5.230,00 | KRW 5.280,00 | KRW 5.120,00 | 41,79K |
| 2026-09-18 | KRW 5.230,00 | -%0,19 | KRW 5.350,00 | KRW 5.350,00 | KRW 5.160,00 | 76,86K |
| 2026-09-17 | KRW 5.240,00 | +%6,94 | KRW 4.900,00 | KRW 5.920,00 | KRW 4.900,00 | 718,79K |
| 2026-09-16 | KRW 4.900,00 | -%3,35 | KRW 5.050,00 | KRW 5.080,00 | KRW 4.875,00 | 30,19K |
| 2026-09-15 | KRW 5.070,00 | +%3,36 | KRW 4.905,00 | KRW 5.160,00 | KRW 4.885,00 | 42,30K |
| 2026-09-14 | KRW 4.905,00 | -%3,63 | KRW 5.070,00 | KRW 5.070,00 | KRW 4.865,00 | 39,78K |
| 2026-09-11 | KRW 5.090,00 | -%1,55 | KRW 5.130,00 | KRW 5.160,00 | KRW 5.020,00 | 31,07K |
| 2026-09-10 | KRW 5.170,00 | +%2,38 | KRW 5.160,00 | KRW 5.390,00 | KRW 5.030,00 | 83,46K |
| 2026-09-09 | KRW 5.050,00 | +%1,00 | KRW 5.090,00 | KRW 5.150,00 | KRW 4.970,00 | 21,98K |
| 2026-09-08 | KRW 5.000,00 | -%1,38 | KRW 5.140,00 | KRW 5.180,00 | KRW 4.960,00 | 31,73K |
| 2026-09-07 | KRW 5.070,00 | +%1,20 | KRW 5.040,00 | KRW 5.370,00 | KRW 5.020,00 | 78,01K |
| 2026-09-04 | KRW 5.010,00 | +%3,09 | KRW 4.895,00 | KRW 5.160,00 | KRW 4.895,00 | 54,06K |
| 2026-09-03 | KRW 4.860,00 | -%3,19 | KRW 5.030,00 | KRW 5.080,00 | KRW 4.800,00 | 40,87K |
| 2026-09-02 | KRW 5.020,00 | -%1,38 | KRW 4.980,00 | KRW 5.080,00 | KRW 4.910,00 | 18,47K |
| 2026-09-01 | KRW 5.090,00 | -%0,20 | KRW 5.200,00 | KRW 5.300,00 | KRW 5.060,00 | 30,72K |
| 2026-08-31 | KRW 5.100,00 | -%0,97 | KRW 5.080,00 | KRW 5.160,00 | KRW 4.905,00 | 19,04K |
| 2026-08-28 | KRW 5.150,00 | +%0,39 | KRW 5.130,00 | KRW 5.250,00 | KRW 5.110,00 | 26,04K |
| 2026-08-27 | KRW 5.130,00 | +%0,39 | KRW 5.110,00 | KRW 5.250,00 | KRW 5.040,00 | 39,70K |
| 2026-08-26 | KRW 5.110,00 | -%0,20 | KRW 5.120,00 | KRW 5.240,00 | KRW 5.000,00 | 19,06K |
| 2026-08-25 | KRW 5.120,00 | +%2,81 | KRW 5.110,00 | KRW 5.130,00 | KRW 4.745,00 | 53,39K |
| 2026-08-24 | KRW 4.980,00 | -%2,54 | KRW 5.110,00 | KRW 5.140,00 | KRW 4.950,00 | 46,30K |
| 2026-08-21 | KRW 5.110,00 | -%4,84 | KRW 5.280,00 | KRW 5.290,00 | KRW 5.050,00 | 82,98K |
| 2026-08-20 | KRW 5.370,00 | +%0,37 | KRW 5.500,00 | KRW 5.540,00 | KRW 5.250,00 | 55,81K |
| 2026-08-19 | KRW 5.350,00 | -%4,29 | KRW 5.570,00 | KRW 5.700,00 | KRW 5.200,00 | 79,39K |
| 2026-08-18 | KRW 5.590,00 | -%3,29 | KRW 5.880,00 | KRW 5.900,00 | KRW 5.480,00 | 113,22K |
| 2026-08-14 | KRW 5.780,00 | -%0,17 | KRW 5.730,00 | KRW 6.030,00 | KRW 5.600,00 | 196,37K |
| 2026-08-13 | KRW 5.790,00 | +%0,17 | KRW 5.880,00 | KRW 5.920,00 | KRW 5.700,00 | 192,76K |
| 2026-08-12 | KRW 5.780,00 | +%0,70 | KRW 5.680,00 | KRW 5.820,00 | KRW 5.550,00 | 156,90K |
| 2026-08-11 | KRW 5.740,00 | -%1,54 | KRW 5.790,00 | KRW 6.020,00 | KRW 5.650,00 | 249,78K |
| 2026-08-10 | KRW 5.830,00 | +%12,98 | KRW 5.210,00 | KRW 6.350,00 | KRW 5.190,00 | 2,04M |
| 2026-08-07 | KRW 5.160,00 | -%7,36 | KRW 5.600,00 | KRW 5.650,00 | KRW 5.100,00 | 400,32K |
| 2026-08-06 | KRW 5.570,00 | +%11,18 | KRW 5.070,00 | KRW 6.510,00 | KRW 4.830,00 | 2,92M |
| 2026-08-05 | KRW 5.010,00 | +%3,51 | KRW 4.875,00 | KRW 5.100,00 | KRW 4.825,00 | 83,32K |
| 2026-08-04 | KRW 4.840,00 | +%3,20 | KRW 4.690,00 | KRW 4.840,00 | KRW 4.620,00 | 80,42K |
| 2026-08-03 | KRW 4.690,00 | +%7,32 | KRW 4.500,00 | KRW 4.945,00 | KRW 4.415,00 | 135,65K |
| 2026-07-31 | KRW 4.370,00 | +%12,34 | KRW 4.010,00 | KRW 4.410,00 | KRW 4.005,00 | 103,51K |
| 2026-07-30 | KRW 3.890,00 | -%1,89 | KRW 3.605,00 | KRW 4.220,00 | KRW 3.605,00 | 117,10K |
| 2026-07-29 | KRW 3.965,00 | -%1,12 | KRW 4.255,00 | KRW 4.405,00 | KRW 3.740,00 | 167,72K |
| 2026-07-28 | KRW 4.010,00 | -%10,39 | KRW 4.220,00 | KRW 4.330,00 | KRW 3.990,00 | 69,58K |
| 2026-07-27 | KRW 4.475,00 | +%3,35 | KRW 4.450,00 | KRW 5.150,00 | KRW 4.330,00 | 317,82K |
| 2026-07-24 | KRW 4.330,00 | -%8,07 | KRW 4.520,00 | KRW 4.695,00 | KRW 4.330,00 | 32,98K |
| 2026-07-23 | KRW 4.710,00 | +%6,68 | KRW 4.515,00 | KRW 4.840,00 | KRW 4.515,00 | 92,62K |
| 2026-07-22 | KRW 4.415,00 | +%4,37 | KRW 4.550,00 | KRW 4.860,00 | KRW 4.375,00 | 158,00K |
| 2026-07-21 | KRW 4.230,00 | +%5,35 | KRW 3.915,00 | KRW 4.550,00 | KRW 3.890,00 | 124,53K |
| 2026-07-20 | KRW 4.015,00 | -%8,65 | KRW 4.150,00 | KRW 4.345,00 | KRW 4.015,00 | 31,04K |
| 2026-07-16 | KRW 4.395,00 | -%0,23 | KRW 4.310,00 | KRW 4.510,00 | KRW 4.305,00 | 27,42K |
| 2026-07-15 | KRW 4.405,00 | +%4,88 | KRW 4.235,00 | KRW 4.530,00 | KRW 4.090,00 | 68,86K |
| 2026-07-14 | KRW 4.200,00 | +%4,09 | KRW 4.005,00 | KRW 4.255,00 | KRW 3.840,00 | 109,83K |
| 2026-07-13 | KRW 4.035,00 | -%8,71 | KRW 4.410,00 | KRW 4.505,00 | KRW 4.015,00 | 49,59K |
| 2026-07-10 | KRW 4.420,00 | +%8,87 | KRW 4.020,00 | KRW 4.420,00 | KRW 4.020,00 | 53,81K |
| 2026-07-09 | KRW 4.060,00 | +%0,62 | KRW 4.005,00 | KRW 4.260,00 | KRW 4.000,00 | 55,64K |
| 2026-07-08 | KRW 4.035,00 | -%9,12 | KRW 4.235,00 | KRW 4.400,00 | KRW 4.030,00 | 72,14K |
| 2026-07-07 | KRW 4.440,00 | -%3,58 | KRW 4.505,00 | KRW 4.660,00 | KRW 4.295,00 | 74,10K |
| 2026-07-06 | KRW 4.605,00 | -%0,75 | KRW 4.615,00 | KRW 4.700,00 | KRW 4.470,00 | 35,56K |
| 2026-07-03 | KRW 4.640,00 | +%1,20 | KRW 4.640,00 | KRW 4.740,00 | KRW 4.260,00 | 90,78K |
| 2026-07-02 | KRW 4.585,00 | -%6,52 | KRW 4.900,00 | KRW 4.900,00 | KRW 4.585,00 | 61,09K |
| 2026-07-01 | KRW 4.905,00 | -%0,91 | KRW 5.070,00 | KRW 5.090,00 | KRW 4.800,00 | 57,71K |
| 2026-06-30 | KRW 4.950,00 | -%1,79 | KRW 5.090,00 | KRW 5.320,00 | KRW 4.950,00 | 81,34K |
| 2026-06-29 | KRW 5.040,00 | +%11,38 | KRW 4.410,00 | KRW 5.090,00 | KRW 4.400,00 | 102,46K |
| 2026-06-26 | KRW 4.525,00 | -%9,32 | KRW 5.000,00 | KRW 5.020,00 | KRW 4.440,00 | 180,87K |
| 2026-06-25 | KRW 4.990,00 | -%4,04 | KRW 5.210,00 | KRW 5.410,00 | KRW 4.860,00 | 157,46K |
| 2026-06-24 | KRW 5.200,00 | +%2,16 | KRW 5.100,00 | KRW 5.540,00 | KRW 5.100,00 | 260,89K |
| 2026-06-23 | KRW 5.090,00 | -%16,01 | KRW 5.800,00 | KRW 5.890,00 | KRW 5.090,00 | 412,45K |
| 2026-06-22 | KRW 6.060,00 | -%11,01 | KRW 6.470,00 | KRW 6.870,00 | KRW 5.900,00 | 513,82K |
| 2026-06-19 | KRW 6.810,00 | +%22,04 | KRW 5.530,00 | KRW 7.250,00 | KRW 5.410,00 | 3,30M |
| 2026-06-18 | KRW 5.580,00 | -%2,11 | KRW 6.010,00 | KRW 6.610,00 | KRW 5.520,00 | 618,69K |
| 2026-06-17 | KRW 5.700,00 | +%1,60 | KRW 5.820,00 | KRW 5.820,00 | KRW 5.420,00 | 40,92K |
| 2026-06-16 | KRW 5.610,00 | -%0,36 | KRW 5.680,00 | KRW 5.830,00 | KRW 5.500,00 | 76,95K |
| 2026-06-15 | KRW 5.630,00 | -%0,18 | KRW 5.770,00 | KRW 5.990,00 | KRW 5.560,00 | 80,87K |
| 2026-06-12 | KRW 5.640,00 | +%7,02 | KRW 5.410,00 | KRW 5.990,00 | KRW 5.410,00 | 121,48K |
| 2026-06-11 | KRW 5.270,00 | +%1,35 | KRW 5.000,00 | KRW 5.340,00 | KRW 5.000,00 | 56,32K |
| 2026-06-10 | KRW 5.200,00 | -%4,76 | KRW 5.270,00 | KRW 5.610,00 | KRW 5.050,00 | 1 |
| 2026-06-09 | KRW 5.460,00 | +%4,60 | KRW 5.220,00 | KRW 5.550,00 | KRW 5.220,00 | 90,39K |
| 2026-06-08 | KRW 5.220,00 | -%11,68 | KRW 5.500,00 | KRW 5.640,00 | KRW 5.060,00 | 185,35K |
| 2026-06-05 | KRW 5.910,00 | -%5,14 | KRW 6.150,00 | KRW 6.220,00 | KRW 5.750,00 | 110,68K |
| 2026-06-04 | KRW 6.230,00 | -%1,11 | KRW 6.300,00 | KRW 6.540,00 | KRW 6.160,00 | 45,67K |
| 2026-06-02 | KRW 6.300,00 | -%4,55 | KRW 6.600,00 | KRW 6.960,00 | KRW 6.150,00 | 171,46K |
| 2026-06-01 | KRW 6.600,00 | -%2,22 | KRW 6.810,00 | KRW 7.210,00 | KRW 6.520,00 | 146,33K |
| 2026-05-29 | KRW 6.750,00 | -%3,43 | KRW 7.070,00 | KRW 7.130,00 | KRW 6.510,00 | 130,44K |
| 2026-05-28 | KRW 6.990,00 | -%5,92 | KRW 7.440,00 | KRW 7.540,00 | KRW 6.700,00 | 196,16K |
| 2026-05-27 | KRW 7.430,00 | -%5,95 | KRW 7.900,00 | KRW 7.980,00 | KRW 7.300,00 | 177,27K |
| 2026-05-26 | KRW 7.900,00 | -%1,37 | KRW 8.040,00 | KRW 8.390,00 | KRW 7.870,00 | 138,64K |
| 2026-05-22 | KRW 8.010,00 | +%0,88 | KRW 7.910,00 | KRW 8.250,00 | KRW 7.900,00 | 101,63K |