GS Retail Co., Ltd. 007070
KRX · Südkorea · Einzelhandel
KRW 22.100,00-350,00 (-1,56 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 22.100,00 | -1,56 % | KRW 22.400,00 | KRW 22.550,00 | KRW 21.950,00 | 128,24K |
| 2026-09-30 | KRW 22.450,00 | -2,18 % | KRW 23.050,00 | KRW 23.100,00 | KRW 22.300,00 | 124,12K |
| 2026-09-29 | KRW 22.950,00 | -0,22 % | KRW 23.050,00 | KRW 23.050,00 | KRW 22.350,00 | 129,70K |
| 2026-09-28 | KRW 23.000,00 | +0,88 % | KRW 22.850,00 | KRW 23.150,00 | KRW 22.650,00 | 128,20K |
| 2026-09-23 | KRW 22.800,00 | -1,94 % | KRW 23.250,00 | KRW 23.250,00 | KRW 22.700,00 | 132,36K |
| 2026-09-22 | KRW 23.250,00 | -0,21 % | KRW 23.250,00 | KRW 23.300,00 | KRW 22.900,00 | 134,79K |
| 2026-09-21 | KRW 23.300,00 | -0,21 % | KRW 23.400,00 | KRW 23.650,00 | KRW 23.050,00 | 136,85K |
| 2026-09-18 | KRW 23.350,00 | -2,71 % | KRW 24.150,00 | KRW 24.150,00 | KRW 23.050,00 | 770,50K |
| 2026-09-17 | KRW 24.000,00 | -0,21 % | KRW 24.050,00 | KRW 24.250,00 | KRW 23.650,00 | 171,90K |
| 2026-09-16 | KRW 24.050,00 | -1,64 % | KRW 24.500,00 | KRW 24.700,00 | KRW 23.600,00 | 141,15K |
| 2026-09-15 | KRW 24.450,00 | -5,60 % | KRW 25.450,00 | KRW 25.500,00 | KRW 23.900,00 | 337,00K |
| 2026-09-14 | KRW 25.900,00 | +3,39 % | KRW 24.800,00 | KRW 26.250,00 | KRW 24.750,00 | 203,10K |
| 2026-09-11 | KRW 25.050,00 | -0,20 % | KRW 24.650,00 | KRW 25.200,00 | KRW 24.450,00 | 131,61K |
| 2026-09-10 | KRW 25.100,00 | +0,20 % | KRW 24.900,00 | KRW 25.250,00 | KRW 24.650,00 | 124,44K |
| 2026-09-09 | KRW 25.050,00 | -0,40 % | KRW 24.950,00 | KRW 25.400,00 | KRW 24.750,00 | 159,98K |
| 2026-09-08 | KRW 25.150,00 | +0,20 % | KRW 25.300,00 | KRW 25.450,00 | KRW 24.850,00 | 135,78K |
| 2026-09-07 | KRW 25.100,00 | -1,18 % | KRW 25.550,00 | KRW 25.600,00 | KRW 24.550,00 | 220,00K |
| 2026-09-04 | KRW 25.400,00 | -0,97 % | KRW 25.700,00 | KRW 25.700,00 | KRW 24.350,00 | 246,49K |
| 2026-09-03 | KRW 25.650,00 | -1,16 % | KRW 25.900,00 | KRW 26.250,00 | KRW 25.000,00 | 160,87K |
| 2026-09-02 | KRW 25.950,00 | -1,52 % | KRW 26.100,00 | KRW 26.200,00 | KRW 25.700,00 | 107,05K |
| 2026-09-01 | KRW 26.350,00 | 0,00 % | KRW 26.150,00 | KRW 26.400,00 | KRW 25.750,00 | 95,90K |
| 2026-08-31 | KRW 26.350,00 | -1,13 % | KRW 26.700,00 | KRW 27.550,00 | KRW 26.250,00 | 190,57K |
| 2026-08-28 | KRW 26.650,00 | +3,50 % | KRW 25.550,00 | KRW 26.700,00 | KRW 25.250,00 | 176,21K |
| 2026-08-27 | KRW 25.750,00 | -5,50 % | KRW 27.350,00 | KRW 27.800,00 | KRW 25.500,00 | 194,54K |
| 2026-08-26 | KRW 27.250,00 | +2,44 % | KRW 26.550,00 | KRW 27.600,00 | KRW 26.250,00 | 94,62K |
| 2026-08-25 | KRW 26.600,00 | -1,48 % | KRW 27.150,00 | KRW 27.200,00 | KRW 26.250,00 | 86,72K |
| 2026-08-24 | KRW 27.000,00 | +4,65 % | KRW 26.000,00 | KRW 27.100,00 | KRW 25.550,00 | 101,41K |
| 2026-08-21 | KRW 25.800,00 | -3,37 % | KRW 26.400,00 | KRW 26.650,00 | KRW 25.650,00 | 217,73K |
| 2026-08-20 | KRW 26.700,00 | -0,74 % | KRW 26.650,00 | KRW 27.150,00 | KRW 26.300,00 | 110,32K |
| 2026-08-19 | KRW 26.900,00 | -1,28 % | KRW 26.750,00 | KRW 27.150,00 | KRW 26.300,00 | 138,19K |
| 2026-08-18 | KRW 27.250,00 | -1,62 % | KRW 27.550,00 | KRW 28.150,00 | KRW 26.650,00 | 122,01K |
| 2026-08-14 | KRW 27.700,00 | +3,55 % | KRW 26.450,00 | KRW 27.900,00 | KRW 26.450,00 | 163,14K |
| 2026-08-13 | KRW 26.750,00 | -0,93 % | KRW 26.800,00 | KRW 27.300,00 | KRW 26.300,00 | 226,95K |
| 2026-08-12 | KRW 27.000,00 | -2,00 % | KRW 27.350,00 | KRW 27.650,00 | KRW 26.750,00 | 238,27K |
| 2026-08-11 | KRW 27.550,00 | -2,99 % | KRW 28.400,00 | KRW 28.500,00 | KRW 27.200,00 | 170,29K |
| 2026-08-10 | KRW 28.400,00 | +0,18 % | KRW 28.000,00 | KRW 29.650,00 | KRW 26.750,00 | 407,54K |
| 2026-08-07 | KRW 28.350,00 | +7,18 % | KRW 26.750,00 | KRW 28.950,00 | KRW 26.250,00 | 596,70K |
| 2026-08-06 | KRW 26.450,00 | +6,65 % | KRW 24.900,00 | KRW 26.750,00 | KRW 24.850,00 | 314,52K |
| 2026-08-05 | KRW 24.800,00 | -1,00 % | KRW 24.900,00 | KRW 25.650,00 | KRW 24.650,00 | 238,37K |
| 2026-08-04 | KRW 25.050,00 | +2,66 % | KRW 24.050,00 | KRW 25.200,00 | KRW 23.950,00 | 126,64K |
| 2026-08-03 | KRW 24.400,00 | -1,41 % | KRW 24.550,00 | KRW 25.500,00 | KRW 24.100,00 | 204,43K |
| 2026-07-31 | KRW 24.750,00 | +0,61 % | KRW 24.800,00 | KRW 25.600,00 | KRW 24.150,00 | 294,77K |
| 2026-07-30 | KRW 24.600,00 | +0,20 % | KRW 24.900,00 | KRW 26.200,00 | KRW 24.200,00 | 223,42K |
| 2026-07-29 | KRW 24.550,00 | +0,20 % | KRW 24.800,00 | KRW 25.800,00 | KRW 23.750,00 | 275,83K |
| 2026-07-28 | KRW 24.500,00 | -3,92 % | KRW 25.550,00 | KRW 25.550,00 | KRW 24.150,00 | 164,11K |
| 2026-07-27 | KRW 25.500,00 | -0,97 % | KRW 25.750,00 | KRW 26.600,00 | KRW 25.000,00 | 109,18K |
| 2026-07-24 | KRW 25.750,00 | +1,18 % | KRW 25.050,00 | KRW 26.450,00 | KRW 25.050,00 | 126,59K |
| 2026-07-23 | KRW 25.450,00 | +4,09 % | KRW 24.450,00 | KRW 25.950,00 | KRW 23.800,00 | 115,12K |
| 2026-07-22 | KRW 24.450,00 | -5,05 % | KRW 26.000,00 | KRW 26.300,00 | KRW 24.300,00 | 255,99K |
| 2026-07-21 | KRW 25.750,00 | -0,39 % | KRW 25.800,00 | KRW 26.150,00 | KRW 24.800,00 | 168,50K |
| 2026-07-20 | KRW 25.850,00 | -2,08 % | KRW 26.500,00 | KRW 27.200,00 | KRW 25.450,00 | 185,17K |
| 2026-07-16 | KRW 26.400,00 | +2,72 % | KRW 25.650,00 | KRW 26.800,00 | KRW 25.550,00 | 213,21K |
| 2026-07-15 | KRW 25.700,00 | +0,78 % | KRW 26.100,00 | KRW 26.950,00 | KRW 25.150,00 | 146,25K |
| 2026-07-14 | KRW 25.500,00 | -4,14 % | KRW 26.650,00 | KRW 27.050,00 | KRW 25.500,00 | 151,66K |
| 2026-07-13 | KRW 26.600,00 | +2,50 % | KRW 26.000,00 | KRW 27.500,00 | KRW 26.000,00 | 234,15K |
| 2026-07-10 | KRW 25.950,00 | +3,80 % | KRW 25.950,00 | KRW 26.500,00 | KRW 25.250,00 | 211,88K |
| 2026-07-09 | KRW 25.000,00 | -0,20 % | KRW 25.750,00 | KRW 25.900,00 | KRW 24.400,00 | 183,86K |
| 2026-07-08 | KRW 25.050,00 | -2,91 % | KRW 25.900,00 | KRW 26.050,00 | KRW 24.650,00 | 186,39K |
| 2026-07-07 | KRW 25.800,00 | +3,41 % | KRW 25.150,00 | KRW 26.250,00 | KRW 24.950,00 | 225,27K |
| 2026-07-06 | KRW 24.950,00 | -0,20 % | KRW 25.150,00 | KRW 25.650,00 | KRW 24.550,00 | 173,93K |
| 2026-07-03 | KRW 25.000,00 | -0,20 % | KRW 25.200,00 | KRW 25.450,00 | KRW 23.850,00 | 112,90K |
| 2026-07-02 | KRW 25.050,00 | +6,14 % | KRW 24.050,00 | KRW 25.700,00 | KRW 22.950,00 | 295,51K |
| 2026-07-01 | KRW 23.600,00 | +0,43 % | KRW 24.050,00 | KRW 24.100,00 | KRW 23.300,00 | 98,19K |
| 2026-06-30 | KRW 23.500,00 | +1,08 % | KRW 23.300,00 | KRW 24.350,00 | KRW 23.150,00 | 126,56K |
| 2026-06-29 | KRW 23.250,00 | +8,39 % | KRW 21.900,00 | KRW 23.300,00 | KRW 21.650,00 | 237,11K |
| 2026-06-26 | KRW 21.450,00 | -3,81 % | KRW 22.300,00 | KRW 22.400,00 | KRW 21.050,00 | 182,13K |
| 2026-06-25 | KRW 22.300,00 | -2,62 % | KRW 22.950,00 | KRW 23.650,00 | KRW 22.300,00 | 157,90K |
| 2026-06-24 | KRW 22.900,00 | 0,00 % | KRW 23.300,00 | KRW 23.550,00 | KRW 22.200,00 | 193,28K |
| 2026-06-23 | KRW 22.900,00 | +3,62 % | KRW 21.950,00 | KRW 23.800,00 | KRW 21.900,00 | 287,56K |
| 2026-06-22 | KRW 22.100,00 | -4,95 % | KRW 23.200,00 | KRW 23.300,00 | KRW 22.000,00 | 180,04K |
| 2026-06-19 | KRW 23.250,00 | +0,87 % | KRW 23.350,00 | KRW 23.550,00 | KRW 22.600,00 | 233,47K |
| 2026-06-18 | KRW 23.050,00 | -3,56 % | KRW 23.850,00 | KRW 24.100,00 | KRW 23.050,00 | 194,74K |
| 2026-06-17 | KRW 23.900,00 | -6,64 % | KRW 25.650,00 | KRW 25.750,00 | KRW 23.900,00 | 138,45K |
| 2026-06-16 | KRW 25.600,00 | +3,02 % | KRW 25.100,00 | KRW 26.150,00 | KRW 24.900,00 | 224,81K |
| 2026-06-15 | KRW 24.850,00 | +1,22 % | KRW 25.050,00 | KRW 25.550,00 | KRW 24.350,00 | 235,00K |
| 2026-06-12 | KRW 24.550,00 | +3,37 % | KRW 24.500,00 | KRW 24.850,00 | KRW 23.050,00 | 260,42K |
| 2026-06-11 | KRW 23.750,00 | +1,93 % | KRW 23.000,00 | KRW 23.850,00 | KRW 22.800,00 | 197,59K |
| 2026-06-10 | KRW 23.300,00 | -0,43 % | KRW 23.250,00 | KRW 23.850,00 | KRW 22.650,00 | 128,07K |
| 2026-06-09 | KRW 23.400,00 | +2,41 % | KRW 22.850,00 | KRW 23.950,00 | KRW 22.800,00 | 141,66K |
| 2026-06-08 | KRW 22.850,00 | -4,79 % | KRW 23.100,00 | KRW 23.100,00 | KRW 22.400,00 | 117,18K |
| 2026-06-05 | KRW 24.000,00 | +2,56 % | KRW 23.600,00 | KRW 24.700,00 | KRW 23.000,00 | 197,44K |
| 2026-06-04 | KRW 23.400,00 | -7,33 % | KRW 25.450,00 | KRW 25.900,00 | KRW 23.200,00 | 331,99K |
| 2026-06-02 | KRW 25.250,00 | +2,02 % | KRW 24.850,00 | KRW 25.250,00 | KRW 24.000,00 | 149,56K |
| 2026-06-01 | KRW 24.750,00 | -3,13 % | KRW 25.100,00 | KRW 25.300,00 | KRW 24.300,00 | 201,43K |
| 2026-05-29 | KRW 25.550,00 | +0,79 % | KRW 25.650,00 | KRW 25.850,00 | KRW 24.350,00 | 188,28K |
| 2026-05-28 | KRW 25.350,00 | -6,11 % | KRW 26.900,00 | KRW 26.900,00 | KRW 24.600,00 | 188,95K |
| 2026-05-27 | KRW 27.000,00 | -0,55 % | KRW 27.250,00 | KRW 27.550,00 | KRW 26.200,00 | 194,73K |
| 2026-05-26 | KRW 27.150,00 | -0,73 % | KRW 27.850,00 | KRW 28.200,00 | KRW 26.450,00 | 239,45K |
| 2026-05-22 | KRW 27.350,00 | -0,18 % | KRW 27.650,00 | KRW 27.700,00 | KRW 26.800,00 | 135,44K |
| 2026-05-21 | KRW 27.400,00 | +4,38 % | KRW 26.350,00 | KRW 27.400,00 | KRW 25.700,00 | 225,43K |