TDSPharm Co., Ltd. 464280
KRX · Güney Kore · Sağlık Teknolojisi
KRW 5.390,00+20,00 (+%0,37)
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 5.390,00 | +%0,37 | KRW 5.370,00 | KRW 5.460,00 | KRW 5.330,00 | 7,18K |
| 2026-10-01 | KRW 5.370,00 | -%0,37 | KRW 5.380,00 | KRW 5.450,00 | KRW 5.320,00 | 6,38K |
| 2026-09-30 | KRW 5.390,00 | -%0,55 | KRW 5.420,00 | KRW 5.490,00 | KRW 5.310,00 | 3,05K |
| 2026-09-29 | KRW 5.420,00 | -%1,99 | KRW 5.460,00 | KRW 5.500,00 | KRW 5.400,00 | 6,01K |
| 2026-09-28 | KRW 5.530,00 | +%1,65 | KRW 5.500,00 | KRW 5.570,00 | KRW 5.400,00 | 8,55K |
| 2026-09-23 | KRW 5.440,00 | -%1,09 | KRW 5.490,00 | KRW 5.500,00 | KRW 5.400,00 | 5,40K |
| 2026-09-22 | KRW 5.500,00 | -%0,54 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.410,00 | 7,76K |
| 2026-09-21 | KRW 5.530,00 | -%0,54 | KRW 5.560,00 | KRW 5.560,00 | KRW 5.400,00 | 13,29K |
| 2026-09-18 | KRW 5.560,00 | -%1,94 | KRW 5.580,00 | KRW 5.660,00 | KRW 5.460,00 | 15,41K |
| 2026-09-17 | KRW 5.670,00 | +%2,16 | KRW 5.500,00 | KRW 5.730,00 | KRW 5.480,00 | 2,76K |
| 2026-09-16 | KRW 5.550,00 | %0,00 | KRW 5.550,00 | KRW 5.620,00 | KRW 5.440,00 | 11,58K |
| 2026-09-15 | KRW 5.550,00 | %0,00 | KRW 5.550,00 | KRW 5.680,00 | KRW 5.460,00 | 10,92K |
| 2026-09-14 | KRW 5.550,00 | +%0,54 | KRW 5.520,00 | KRW 5.660,00 | KRW 5.440,00 | 12,44K |
| 2026-09-11 | KRW 5.520,00 | %0,00 | KRW 5.520,00 | KRW 5.670,00 | KRW 5.400,00 | 11,28K |
| 2026-09-10 | KRW 5.520,00 | -%2,13 | KRW 5.640,00 | KRW 5.770,00 | KRW 5.480,00 | 10,92K |
| 2026-09-09 | KRW 5.640,00 | -%0,35 | KRW 5.660,00 | KRW 5.800,00 | KRW 5.590,00 | 12,31K |
| 2026-09-08 | KRW 5.660,00 | -%3,58 | KRW 5.800,00 | KRW 5.930,00 | KRW 5.660,00 | 44,04K |
| 2026-09-07 | KRW 5.870,00 | -%0,68 | KRW 5.910,00 | KRW 5.970,00 | KRW 5.800,00 | 16,46K |
| 2026-09-04 | KRW 5.910,00 | +%1,55 | KRW 5.820,00 | KRW 5.940,00 | KRW 5.730,00 | 44,31K |
| 2026-09-03 | KRW 5.820,00 | -%1,02 | KRW 5.880,00 | KRW 5.950,00 | KRW 5.760,00 | 6,18K |
| 2026-09-02 | KRW 5.880,00 | -%5,01 | KRW 6.090,00 | KRW 6.190,00 | KRW 5.870,00 | 26,70K |
| 2026-09-01 | KRW 6.190,00 | +%2,15 | KRW 6.010,00 | KRW 6.240,00 | KRW 6.010,00 | 21,76K |
| 2026-08-31 | KRW 6.060,00 | +%1,68 | KRW 5.960,00 | KRW 6.170,00 | KRW 5.900,00 | 27,90K |
| 2026-08-28 | KRW 5.960,00 | -%3,56 | KRW 6.110,00 | KRW 6.270,00 | KRW 5.900,00 | 89,97K |
| 2026-08-27 | KRW 6.180,00 | +%0,16 | KRW 6.170,00 | KRW 6.340,00 | KRW 6.040,00 | 30,42K |
| 2026-08-26 | KRW 6.170,00 | %0,00 | KRW 6.130,00 | KRW 6.340,00 | KRW 6.070,00 | 44,40K |
| 2026-08-25 | KRW 6.170,00 | +%3,01 | KRW 5.990,00 | KRW 6.290,00 | KRW 5.920,00 | 43,91K |
| 2026-08-24 | KRW 5.990,00 | -%1,64 | KRW 6.030,00 | KRW 6.200,00 | KRW 5.870,00 | 42,52K |
| 2026-08-21 | KRW 6.090,00 | +%3,05 | KRW 5.850,00 | KRW 6.210,00 | KRW 5.770,00 | 45,80K |
| 2026-08-20 | KRW 5.910,00 | +%1,90 | KRW 5.810,00 | KRW 6.030,00 | KRW 5.800,00 | 41,86K |
| 2026-08-19 | KRW 5.800,00 | -%2,03 | KRW 5.720,00 | KRW 6.040,00 | KRW 5.590,00 | 58,78K |
| 2026-08-18 | KRW 5.920,00 | +%1,72 | KRW 5.770,00 | KRW 6.150,00 | KRW 5.550,00 | 64,55K |
| 2026-08-14 | KRW 5.820,00 | -%1,85 | KRW 6.050,00 | KRW 6.100,00 | KRW 5.780,00 | 46,26K |
| 2026-08-13 | KRW 5.930,00 | -%1,33 | KRW 6.010,00 | KRW 6.150,00 | KRW 5.810,00 | 41,76K |
| 2026-08-12 | KRW 6.010,00 | +%2,74 | KRW 5.850,00 | KRW 6.020,00 | KRW 5.700,00 | 33,83K |
| 2026-08-11 | KRW 5.850,00 | +%4,65 | KRW 5.520,00 | KRW 6.070,00 | KRW 5.520,00 | 55,40K |
| 2026-08-10 | KRW 5.590,00 | +%4,49 | KRW 5.350,00 | KRW 5.810,00 | KRW 5.330,00 | 33,37K |
| 2026-08-07 | KRW 5.350,00 | -%0,19 | KRW 5.470,00 | KRW 5.490,00 | KRW 5.180,00 | 35,18K |
| 2026-08-06 | KRW 5.360,00 | +%2,10 | KRW 5.350,00 | KRW 5.530,00 | KRW 5.100,00 | 29,81K |
| 2026-08-05 | KRW 5.250,00 | -%2,23 | KRW 5.410,00 | KRW 5.560,00 | KRW 5.190,00 | 53,80K |
| 2026-08-04 | KRW 5.370,00 | +%9,59 | KRW 4.850,00 | KRW 5.480,00 | KRW 4.700,00 | 22,08K |
| 2026-08-03 | KRW 4.900,00 | +%6,99 | KRW 4.590,00 | KRW 5.150,00 | KRW 4.590,00 | 15,89K |
| 2026-07-31 | KRW 4.580,00 | +%1,22 | KRW 4.530,00 | KRW 4.970,00 | KRW 4.525,00 | 20,43K |
| 2026-07-30 | KRW 4.525,00 | -%1,63 | KRW 4.595,00 | KRW 4.735,00 | KRW 4.435,00 | 8,60K |
| 2026-07-29 | KRW 4.600,00 | -%8,00 | KRW 5.000,00 | KRW 5.290,00 | KRW 4.240,00 | 55,61K |
| 2026-07-28 | KRW 5.000,00 | -%6,54 | KRW 5.210,00 | KRW 5.340,00 | KRW 4.780,00 | 12,85K |
| 2026-07-27 | KRW 5.350,00 | -%0,19 | KRW 5.360,00 | KRW 5.520,00 | KRW 5.290,00 | 10,98K |
| 2026-07-24 | KRW 5.360,00 | -%1,83 | KRW 5.520,00 | KRW 5.640,00 | KRW 5.360,00 | 8,45K |
| 2026-07-23 | KRW 5.460,00 | -%0,55 | KRW 5.490,00 | KRW 5.590,00 | KRW 5.340,00 | 18,02K |
| 2026-07-22 | KRW 5.490,00 | +%0,92 | KRW 5.500,00 | KRW 5.600,00 | KRW 5.290,00 | 6,15K |
| 2026-07-21 | KRW 5.440,00 | -%1,27 | KRW 5.220,00 | KRW 5.500,00 | KRW 5.220,00 | 19,33K |
| 2026-07-20 | KRW 5.510,00 | -%5,33 | KRW 5.820,00 | KRW 6.000,00 | KRW 5.510,00 | 25,58K |
| 2026-07-16 | KRW 5.820,00 | -%0,17 | KRW 5.750,00 | KRW 6.130,00 | KRW 5.680,00 | 16,83K |
| 2026-07-15 | KRW 5.830,00 | +%7,56 | KRW 5.460,00 | KRW 5.900,00 | KRW 5.460,00 | 23,57K |
| 2026-07-14 | KRW 5.420,00 | -%6,23 | KRW 5.520,00 | KRW 5.950,00 | KRW 5.380,00 | 41,64K |
| 2026-07-13 | KRW 5.780,00 | -%0,52 | KRW 5.820,00 | KRW 6.110,00 | KRW 5.690,00 | 18,12K |
| 2026-07-10 | KRW 5.810,00 | +%1,40 | KRW 5.730,00 | KRW 6.230,00 | KRW 5.730,00 | 25,15K |
| 2026-07-09 | KRW 5.730,00 | +%3,24 | KRW 5.510,00 | KRW 5.970,00 | KRW 5.510,00 | 14,58K |
| 2026-07-08 | KRW 5.550,00 | -%5,93 | KRW 6.250,00 | KRW 6.380,00 | KRW 5.550,00 | 7,91K |
| 2026-07-07 | KRW 5.900,00 | -%3,91 | KRW 5.930,00 | KRW 6.320,00 | KRW 5.880,00 | 12,39K |
| 2026-07-06 | KRW 6.140,00 | -%2,07 | KRW 6.270,00 | KRW 6.360,00 | KRW 6.100,00 | 4,50K |
| 2026-07-03 | KRW 6.270,00 | -%0,16 | KRW 6.200,00 | KRW 6.600,00 | KRW 5.960,00 | 10,25K |
| 2026-07-02 | KRW 6.280,00 | -%0,16 | KRW 6.230,00 | KRW 6.360,00 | KRW 6.050,00 | 17,48K |
| 2026-07-01 | KRW 6.290,00 | -%0,63 | KRW 6.340,00 | KRW 6.460,00 | KRW 6.090,00 | 18,51K |
| 2026-06-30 | KRW 6.330,00 | +%1,12 | KRW 5.980,00 | KRW 7.370,00 | KRW 5.960,00 | 25,39K |
| 2026-06-29 | KRW 6.260,00 | +%13,41 | KRW 5.490,00 | KRW 6.350,00 | KRW 5.490,00 | 18,68K |
| 2026-06-26 | KRW 5.520,00 | -%7,85 | KRW 5.990,00 | KRW 5.990,00 | KRW 5.430,00 | 23,68K |
| 2026-06-25 | KRW 5.990,00 | +%1,35 | KRW 5.920,00 | KRW 6.390,00 | KRW 5.870,00 | 20,27K |
| 2026-06-24 | KRW 5.910,00 | -%2,48 | KRW 5.830,00 | KRW 6.250,00 | KRW 5.830,00 | 29,92K |
| 2026-06-23 | KRW 6.060,00 | -%5,90 | KRW 6.390,00 | KRW 6.600,00 | KRW 6.010,00 | 27,77K |
| 2026-06-22 | KRW 6.440,00 | -%1,83 | KRW 6.510,00 | KRW 6.620,00 | KRW 6.420,00 | 11,39K |
| 2026-06-19 | KRW 6.560,00 | -%1,35 | KRW 6.690,00 | KRW 6.920,00 | KRW 6.400,00 | 46,67K |
| 2026-06-18 | KRW 6.650,00 | -%4,86 | KRW 6.970,00 | KRW 7.100,00 | KRW 6.650,00 | 7,87K |
| 2026-06-17 | KRW 6.990,00 | -%0,14 | KRW 6.990,00 | KRW 7.280,00 | KRW 6.790,00 | 18,79K |
| 2026-06-16 | KRW 7.000,00 | +%1,30 | KRW 6.910,00 | KRW 7.080,00 | KRW 6.750,00 | 11,85K |
| 2026-06-15 | KRW 6.910,00 | +%6,31 | KRW 6.880,00 | KRW 7.020,00 | KRW 6.680,00 | 16,52K |
| 2026-06-12 | KRW 6.500,00 | +%2,04 | KRW 6.410,00 | KRW 6.900,00 | KRW 6.410,00 | 15,36K |
| 2026-06-11 | KRW 6.370,00 | -%1,09 | KRW 6.390,00 | KRW 6.830,00 | KRW 6.360,00 | 19,59K |
| 2026-06-10 | KRW 6.440,00 | -%0,62 | KRW 6.430,00 | KRW 7.040,00 | KRW 6.430,00 | 113 |
| 2026-06-09 | KRW 6.480,00 | +%0,47 | KRW 6.450,00 | KRW 6.930,00 | KRW 6.440,00 | 14,53K |
| 2026-06-08 | KRW 6.450,00 | -%8,90 | KRW 6.430,00 | KRW 7.070,00 | KRW 6.430,00 | 25,81K |
| 2026-06-05 | KRW 7.080,00 | +%1,00 | KRW 6.980,00 | KRW 7.180,00 | KRW 6.750,00 | 10,46K |
| 2026-06-04 | KRW 7.010,00 | -%0,57 | KRW 6.730,00 | KRW 7.400,00 | KRW 6.730,00 | 29,94K |
| 2026-06-02 | KRW 7.050,00 | +%0,57 | KRW 6.990,00 | KRW 7.720,00 | KRW 6.510,00 | 37,03K |
| 2026-06-01 | KRW 7.010,00 | -%5,27 | KRW 7.400,00 | KRW 7.570,00 | KRW 7.000,00 | 50,91K |
| 2026-05-29 | KRW 7.400,00 | -%7,04 | KRW 7.560,00 | KRW 7.710,00 | KRW 7.350,00 | 47,95K |
| 2026-05-28 | KRW 7.960,00 | +%4,05 | KRW 7.670,00 | KRW 7.990,00 | KRW 7.400,00 | 30,63K |
| 2026-05-27 | KRW 7.650,00 | -%5,56 | KRW 8.110,00 | KRW 8.140,00 | KRW 7.500,00 | 28,18K |
| 2026-05-26 | KRW 8.100,00 | -%4,71 | KRW 8.420,00 | KRW 8.550,00 | KRW 8.080,00 | 29,00K |
| 2026-05-22 | KRW 8.500,00 | +%4,94 | KRW 8.230,00 | KRW 8.560,00 | KRW 8.120,00 | 26,80K |