Rznomics Inc. 476830
KRX · Güney Kore · Sağlık Teknolojisi
KRW 29.650,00+5.600,00 (+%23,28)
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 29.650,00 | +%23,28 | KRW 23.700,00 | KRW 30.200,00 | KRW 23.500,00 | 864,74K |
| 2026-09-30 | KRW 24.050,00 | +%0,84 | KRW 23.850,00 | KRW 24.750,00 | KRW 23.450,00 | 218,08K |
| 2026-09-29 | KRW 23.850,00 | -%5,73 | KRW 25.250,00 | KRW 25.250,00 | KRW 23.500,00 | 260,36K |
| 2026-09-28 | KRW 25.300,00 | -%0,98 | KRW 27.650,00 | KRW 27.750,00 | KRW 25.200,00 | 389,79K |
| 2026-09-23 | KRW 25.550,00 | +%1,19 | KRW 25.650,00 | KRW 27.200,00 | KRW 25.350,00 | 237,66K |
| 2026-09-22 | KRW 25.250,00 | -%4,90 | KRW 26.850,00 | KRW 26.850,00 | KRW 25.150,00 | 200,24K |
| 2026-09-21 | KRW 26.550,00 | -%2,03 | KRW 27.050,00 | KRW 27.250,00 | KRW 26.350,00 | 119,50K |
| 2026-09-18 | KRW 27.100,00 | -%1,63 | KRW 27.600,00 | KRW 27.850,00 | KRW 26.500,00 | 305,11K |
| 2026-09-17 | KRW 27.550,00 | +%4,95 | KRW 26.250,00 | KRW 27.650,00 | KRW 25.700,00 | 254,67K |
| 2026-09-16 | KRW 26.250,00 | -%1,69 | KRW 26.450,00 | KRW 26.450,00 | KRW 25.000,00 | 201,59K |
| 2026-09-15 | KRW 26.700,00 | +%4,09 | KRW 26.900,00 | KRW 28.250,00 | KRW 26.200,00 | 340,75K |
| 2026-09-14 | KRW 25.650,00 | -%3,21 | KRW 25.700,00 | KRW 26.400,00 | KRW 24.900,00 | 182,45K |
| 2026-09-11 | KRW 26.500,00 | -%4,33 | KRW 26.750,00 | KRW 27.250,00 | KRW 26.250,00 | 199,89K |
| 2026-09-10 | KRW 27.700,00 | -%3,65 | KRW 28.250,00 | KRW 28.250,00 | KRW 26.500,00 | 265,42K |
| 2026-09-09 | KRW 28.750,00 | -%0,69 | KRW 28.700,00 | KRW 29.450,00 | KRW 28.350,00 | 90,73K |
| 2026-09-08 | KRW 28.950,00 | +%1,05 | KRW 28.750,00 | KRW 30.250,00 | KRW 28.450,00 | 198,47K |
| 2026-09-07 | KRW 28.650,00 | +%1,60 | KRW 29.400,00 | KRW 30.150,00 | KRW 28.500,00 | 208,36K |
| 2026-09-04 | KRW 28.200,00 | +%6,82 | KRW 26.850,00 | KRW 28.850,00 | KRW 26.450,00 | 228,91K |
| 2026-09-03 | KRW 26.400,00 | -%4,86 | KRW 28.100,00 | KRW 28.350,00 | KRW 25.650,00 | 179,46K |
| 2026-09-02 | KRW 27.750,00 | -%3,48 | KRW 28.100,00 | KRW 29.700,00 | KRW 27.400,00 | 180,31K |
| 2026-09-01 | KRW 28.750,00 | -%4,49 | KRW 29.850,00 | KRW 30.150,00 | KRW 28.600,00 | 149,14K |
| 2026-08-31 | KRW 30.100,00 | -%3,99 | KRW 29.900,00 | KRW 30.450,00 | KRW 28.650,00 | 416,66K |
| 2026-08-28 | KRW 31.350,00 | -%0,79 | KRW 31.650,00 | KRW 33.000,00 | KRW 30.900,00 | 179,73K |
| 2026-08-27 | KRW 31.600,00 | +%0,32 | KRW 30.850,00 | KRW 32.750,00 | KRW 30.550,00 | 292,38K |
| 2026-08-26 | KRW 31.500,00 | -%1,41 | KRW 33.500,00 | KRW 34.900,00 | KRW 31.400,00 | 324,04K |
| 2026-08-25 | KRW 31.950,00 | +%2,08 | KRW 30.100,00 | KRW 32.450,00 | KRW 28.400,00 | 401,13K |
| 2026-08-24 | KRW 31.300,00 | +%3,81 | KRW 31.000,00 | KRW 32.200,00 | KRW 29.200,00 | 515,41K |
| 2026-08-21 | KRW 30.150,00 | -%18,18 | KRW 35.500,00 | KRW 35.500,00 | KRW 30.100,00 | 778,40K |
| 2026-08-20 | KRW 36.850,00 | +%16,61 | KRW 38.500,00 | KRW 39.200,00 | KRW 33.800,00 | 1,79M |
| 2026-08-19 | KRW 31.600,00 | -%1,56 | KRW 31.600,00 | KRW 33.650,00 | KRW 31.050,00 | 302,47K |
| 2026-08-18 | KRW 32.100,00 | -%8,94 | KRW 35.000,00 | KRW 35.150,00 | KRW 31.600,00 | 344,20K |
| 2026-08-14 | KRW 35.250,00 | +%0,57 | KRW 35.200,00 | KRW 36.100,00 | KRW 33.750,00 | 199,60K |
| 2026-08-13 | KRW 35.050,00 | +%4,16 | KRW 34.200,00 | KRW 36.450,00 | KRW 33.300,00 | 294,02K |
| 2026-08-12 | KRW 33.650,00 | -%3,72 | KRW 34.500,00 | KRW 34.850,00 | KRW 32.950,00 | 260,36K |
| 2026-08-11 | KRW 34.950,00 | -%5,28 | KRW 36.550,00 | KRW 38.300,00 | KRW 34.700,00 | 346,36K |
| 2026-08-10 | KRW 36.900,00 | +%13,89 | KRW 33.450,00 | KRW 37.750,00 | KRW 32.500,00 | 493,60K |
| 2026-08-07 | KRW 32.400,00 | %0,00 | KRW 31.600,00 | KRW 32.500,00 | KRW 30.250,00 | 197,78K |
| 2026-08-06 | KRW 32.400,00 | +%1,25 | KRW 32.450,00 | KRW 33.700,00 | KRW 31.200,00 | 348,30K |
| 2026-08-05 | KRW 32.000,00 | +%1,59 | KRW 31.250,00 | KRW 33.250,00 | KRW 30.400,00 | 296,42K |
| 2026-08-04 | KRW 31.500,00 | +%18,64 | KRW 26.350,00 | KRW 34.200,00 | KRW 26.350,00 | 856,46K |
| 2026-08-03 | KRW 26.550,00 | +%9,94 | KRW 23.400,00 | KRW 27.500,00 | KRW 23.400,00 | 316,65K |
| 2026-07-31 | KRW 24.150,00 | +%17,23 | KRW 21.400,00 | KRW 24.300,00 | KRW 21.200,00 | 314,33K |
| 2026-07-30 | KRW 20.600,00 | -%2,60 | KRW 20.300,00 | KRW 21.800,00 | KRW 20.200,00 | 182,41K |
| 2026-07-29 | KRW 21.150,00 | -%12,42 | KRW 24.100,00 | KRW 24.800,00 | KRW 19.990,00 | 403,64K |
| 2026-07-28 | KRW 24.150,00 | -%9,89 | KRW 25.500,00 | KRW 26.350,00 | KRW 23.550,00 | 199,01K |
| 2026-07-27 | KRW 26.800,00 | +%0,37 | KRW 27.100,00 | KRW 28.100,00 | KRW 25.900,00 | 295,34K |
| 2026-07-24 | KRW 26.700,00 | -%5,99 | KRW 27.450,00 | KRW 28.650,00 | KRW 26.450,00 | 242,10K |
| 2026-07-23 | KRW 28.400,00 | +%9,23 | KRW 25.300,00 | KRW 28.500,00 | KRW 25.000,00 | 372,39K |
| 2026-07-22 | KRW 26.000,00 | +%0,58 | KRW 26.450,00 | KRW 27.500,00 | KRW 25.950,00 | 343,47K |
| 2026-07-21 | KRW 25.850,00 | -%12,52 | KRW 28.100,00 | KRW 28.450,00 | KRW 24.650,00 | 624,58K |
| 2026-07-20 | KRW 29.550,00 | -%6,34 | KRW 30.800,00 | KRW 30.800,00 | KRW 29.250,00 | 114,03K |
| 2026-07-16 | KRW 31.550,00 | -%1,41 | KRW 31.950,00 | KRW 34.400,00 | KRW 30.850,00 | 249,98K |
| 2026-07-15 | KRW 32.000,00 | +%11,89 | KRW 29.050,00 | KRW 33.100,00 | KRW 29.050,00 | 208,97K |
| 2026-07-14 | KRW 28.600,00 | -%6,08 | KRW 29.800,00 | KRW 30.200,00 | KRW 26.900,00 | 237,43K |
| 2026-07-13 | KRW 30.450,00 | -%8,14 | KRW 32.950,00 | KRW 34.600,00 | KRW 30.250,00 | 226,71K |
| 2026-07-10 | KRW 33.150,00 | +%8,33 | KRW 30.050,00 | KRW 33.450,00 | KRW 30.050,00 | 241,14K |
| 2026-07-09 | KRW 30.600,00 | -%4,08 | KRW 31.150,00 | KRW 32.950,00 | KRW 29.900,00 | 250,38K |
| 2026-07-08 | KRW 31.900,00 | -%9,12 | KRW 34.100,00 | KRW 34.650,00 | KRW 31.300,00 | 217,03K |
| 2026-07-07 | KRW 35.100,00 | -%6,52 | KRW 37.200,00 | KRW 38.750,00 | KRW 33.900,00 | 357,85K |
| 2026-07-06 | KRW 37.550,00 | -%9,95 | KRW 41.300,00 | KRW 41.350,00 | KRW 36.100,00 | 316,60K |
| 2026-07-03 | KRW 41.700,00 | -%4,69 | KRW 47.600,00 | KRW 47.700,00 | KRW 40.450,00 | 424,99K |
| 2026-07-02 | KRW 43.750,00 | -%0,57 | KRW 45.050,00 | KRW 48.350,00 | KRW 43.200,00 | 414,76K |
| 2026-07-01 | KRW 44.000,00 | +%7,32 | KRW 41.400,00 | KRW 45.500,00 | KRW 39.950,00 | 321,68K |
| 2026-06-30 | KRW 41.000,00 | -%8,69 | KRW 44.350,00 | KRW 44.350,00 | KRW 40.850,00 | 239,41K |
| 2026-06-29 | KRW 44.900,00 | +%10,18 | KRW 42.800,00 | KRW 48.500,00 | KRW 42.800,00 | 513,31K |
| 2026-06-26 | KRW 40.750,00 | -%5,12 | KRW 43.150,00 | KRW 44.250,00 | KRW 40.050,00 | 394,25K |
| 2026-06-25 | KRW 42.950,00 | -%4,87 | KRW 44.950,00 | KRW 47.750,00 | KRW 42.600,00 | 403,26K |
| 2026-06-24 | KRW 45.150,00 | +%10,12 | KRW 40.950,00 | KRW 45.550,00 | KRW 40.100,00 | 467,42K |
| 2026-06-23 | KRW 41.000,00 | -%8,48 | KRW 44.150,00 | KRW 46.050,00 | KRW 41.000,00 | 417,54K |
| 2026-06-22 | KRW 44.800,00 | -%1,86 | KRW 45.500,00 | KRW 46.650,00 | KRW 43.300,00 | 393,13K |
| 2026-06-19 | KRW 45.650,00 | +%1,11 | KRW 44.800,00 | KRW 47.600,00 | KRW 42.350,00 | 1,30M |
| 2026-06-18 | KRW 45.150,00 | -%14,08 | KRW 48.850,00 | KRW 50.000,00 | KRW 44.800,00 | 1,14M |
| 2026-06-17 | KRW 52.550,00 | +%3,55 | KRW 51.250,00 | KRW 55.800,00 | KRW 47.950,00 | 850,32K |
| 2026-06-16 | KRW 50.750,00 | +%14,43 | KRW 47.550,00 | KRW 52.050,00 | KRW 45.350,00 | 1,18M |
| 2026-06-15 | KRW 44.350,00 | -%3,90 | KRW 47.750,00 | KRW 49.000,00 | KRW 43.850,00 | 353,82K |
| 2026-06-12 | KRW 46.150,00 | -%0,54 | KRW 47.350,00 | KRW 48.500,00 | KRW 44.600,00 | 313,59K |
| 2026-06-11 | KRW 46.400,00 | +%2,09 | KRW 43.100,00 | KRW 46.900,00 | KRW 41.500,00 | 313,84K |
| 2026-06-10 | KRW 45.450,00 | -%3,19 | KRW 46.450,00 | KRW 48.100,00 | KRW 43.800,00 | 12 |
| 2026-06-09 | KRW 46.950,00 | +%6,95 | KRW 44.000,00 | KRW 48.600,00 | KRW 42.550,00 | 603,08K |
| 2026-06-08 | KRW 43.900,00 | -%16,46 | KRW 45.000,00 | KRW 48.200,00 | KRW 42.800,00 | 624,18K |
| 2026-06-05 | KRW 52.550,00 | -%4,45 | KRW 56.250,00 | KRW 56.950,00 | KRW 52.200,00 | 359,98K |
| 2026-06-04 | KRW 55.000,00 | -%0,81 | KRW 54.950,00 | KRW 60.000,00 | KRW 53.800,00 | 462,26K |
| 2026-06-02 | KRW 55.450,00 | -%5,86 | KRW 57.500,00 | KRW 57.850,00 | KRW 52.600,00 | 473,60K |
| 2026-06-01 | KRW 58.900,00 | -%6,58 | KRW 61.200,00 | KRW 62.200,00 | KRW 57.000,00 | 636,19K |
| 2026-05-29 | KRW 63.050,00 | -%4,11 | KRW 66.350,00 | KRW 66.400,00 | KRW 60.550,00 | 502,75K |
| 2026-05-28 | KRW 65.750,00 | -%7,20 | KRW 71.000,00 | KRW 71.000,00 | KRW 63.400,00 | 467,46K |
| 2026-05-27 | KRW 70.850,00 | -%2,88 | KRW 70.550,00 | KRW 76.800,00 | KRW 67.900,00 | 859,40K |
| 2026-05-26 | KRW 72.950,00 | +%0,27 | KRW 75.500,00 | KRW 77.750,00 | KRW 71.150,00 | 402,52K |
| 2026-05-22 | KRW 72.750,00 | +%11,92 | KRW 67.350,00 | KRW 76.800,00 | KRW 67.100,00 | 814,23K |
| 2026-05-21 | KRW 65.000,00 | +%2,36 | KRW 65.350,00 | KRW 69.000,00 | KRW 64.700,00 | 408,67K |