GMI Venture Co.Ltd 019570
KRX · Südkorea · Finanzen
KRW 2.890,00+85,00 (+3,03 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.890,00 | +3,03 % | KRW 2.805,00 | KRW 2.995,00 | KRW 2.770,00 | 10,05K |
| 2026-10-01 | KRW 2.805,00 | -4,92 % | KRW 2.945,00 | KRW 3.005,00 | KRW 2.805,00 | 10,95K |
| 2026-09-30 | KRW 2.950,00 | +0,17 % | KRW 2.880,00 | KRW 3.005,00 | KRW 2.870,00 | 7,26K |
| 2026-09-29 | KRW 2.945,00 | +8,07 % | KRW 2.725,00 | KRW 2.965,00 | KRW 2.710,00 | 22,52K |
| 2026-09-28 | KRW 2.725,00 | -0,55 % | KRW 2.710,00 | KRW 2.820,00 | KRW 2.695,00 | 8,60K |
| 2026-09-23 | KRW 2.740,00 | +1,11 % | KRW 2.680,00 | KRW 2.750,00 | KRW 2.680,00 | 14,01K |
| 2026-09-22 | KRW 2.710,00 | -0,91 % | KRW 2.720,00 | KRW 2.780,00 | KRW 2.700,00 | 11,18K |
| 2026-09-21 | KRW 2.735,00 | -0,36 % | KRW 2.715,00 | KRW 2.750,00 | KRW 2.710,00 | 12,27K |
| 2026-09-18 | KRW 2.745,00 | -0,36 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.730,00 | 16,23K |
| 2026-09-17 | KRW 2.755,00 | -4,51 % | KRW 2.825,00 | KRW 2.860,00 | KRW 2.755,00 | 12,91K |
| 2026-09-16 | KRW 2.885,00 | +0,17 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.810,00 | 13,54K |
| 2026-09-15 | KRW 2.880,00 | +0,70 % | KRW 2.995,00 | KRW 3.050,00 | KRW 2.850,00 | 6,51K |
| 2026-09-14 | KRW 2.860,00 | -1,21 % | KRW 2.845,00 | KRW 3.000,00 | KRW 2.820,00 | 10,05K |
| 2026-09-11 | KRW 2.895,00 | +1,76 % | KRW 2.870,00 | KRW 2.900,00 | KRW 2.710,00 | 5,58K |
| 2026-09-10 | KRW 2.845,00 | -1,22 % | KRW 2.875,00 | KRW 2.965,00 | KRW 2.800,00 | 3,36K |
| 2026-09-09 | KRW 2.880,00 | +0,35 % | KRW 2.850,00 | KRW 2.990,00 | KRW 2.800,00 | 4,18K |
| 2026-09-08 | KRW 2.870,00 | +2,14 % | KRW 2.810,00 | KRW 3.080,00 | KRW 2.810,00 | 13,99K |
| 2026-09-07 | KRW 2.810,00 | -2,43 % | KRW 2.865,00 | KRW 2.950,00 | KRW 2.795,00 | 10,13K |
| 2026-09-04 | KRW 2.880,00 | +0,52 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.785,00 | 12,07K |
| 2026-09-03 | KRW 2.865,00 | 0,00 % | KRW 2.850,00 | KRW 3.015,00 | KRW 2.825,00 | 16,31K |
| 2026-09-02 | KRW 2.865,00 | +1,24 % | KRW 2.805,00 | KRW 3.000,00 | KRW 2.805,00 | 10,41K |
| 2026-09-01 | KRW 2.830,00 | +0,35 % | KRW 2.775,00 | KRW 2.950,00 | KRW 2.775,00 | 5,37K |
| 2026-08-31 | KRW 2.820,00 | +1,99 % | KRW 2.765,00 | KRW 2.850,00 | KRW 2.715,00 | 18,28K |
| 2026-08-28 | KRW 2.765,00 | +1,10 % | KRW 2.730,00 | KRW 2.795,00 | KRW 2.685,00 | 9,58K |
| 2026-08-27 | KRW 2.735,00 | +1,86 % | KRW 2.695,00 | KRW 2.800,00 | KRW 2.655,00 | 6,53K |
| 2026-08-26 | KRW 2.685,00 | +2,87 % | KRW 2.610,00 | KRW 2.695,00 | KRW 2.590,00 | 10,89K |
| 2026-08-25 | KRW 2.610,00 | -3,51 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.510,00 | 40,90K |
| 2026-08-24 | KRW 2.705,00 | -1,46 % | KRW 2.745,00 | KRW 2.800,00 | KRW 2.700,00 | 8,22K |
| 2026-08-21 | KRW 2.745,00 | -1,96 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.670,00 | 21,92K |
| 2026-08-20 | KRW 2.800,00 | +5,86 % | KRW 2.625,00 | KRW 2.915,00 | KRW 2.625,00 | 30,45K |
| 2026-08-19 | KRW 2.645,00 | -1,49 % | KRW 2.665,00 | KRW 2.675,00 | KRW 2.605,00 | 15,63K |
| 2026-08-18 | KRW 2.685,00 | -2,01 % | KRW 2.740,00 | KRW 2.900,00 | KRW 2.615,00 | 29,13K |
| 2026-08-14 | KRW 2.740,00 | -0,90 % | KRW 2.740,00 | KRW 2.820,00 | KRW 2.560,00 | 31,00K |
| 2026-08-13 | KRW 2.765,00 | -1,43 % | KRW 2.790,00 | KRW 2.800,00 | KRW 2.600,00 | 19,41K |
| 2026-08-12 | KRW 2.805,00 | -2,60 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.730,00 | 21,09K |
| 2026-08-11 | KRW 2.880,00 | -3,68 % | KRW 2.970,00 | KRW 3.040,00 | KRW 2.830,00 | 32,98K |
| 2026-08-10 | KRW 2.990,00 | +17,95 % | KRW 2.520,00 | KRW 3.015,00 | KRW 2.490,00 | 37,84K |
| 2026-08-07 | KRW 2.535,00 | +3,26 % | KRW 2.455,00 | KRW 2.635,00 | KRW 2.425,00 | 13,23K |
| 2026-08-06 | KRW 2.455,00 | -2,39 % | KRW 2.515,00 | KRW 2.595,00 | KRW 2.415,00 | 14,39K |
| 2026-08-05 | KRW 2.515,00 | +6,34 % | KRW 2.370,00 | KRW 2.540,00 | KRW 2.370,00 | 34,44K |
| 2026-08-04 | KRW 2.365,00 | +0,64 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.300,00 | 27,95K |
| 2026-08-03 | KRW 2.350,00 | +1,73 % | KRW 2.310,00 | KRW 2.540,00 | KRW 2.310,00 | 44,30K |
| 2026-07-31 | KRW 2.310,00 | -3,95 % | KRW 2.250,00 | KRW 2.795,00 | KRW 2.155,00 | 221,72K |
| 2026-07-30 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-29 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-28 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-27 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-24 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-23 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-22 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-21 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-20 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-16 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-15 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-14 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-13 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-10 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-09 | KRW 2.405,00 | 0,00 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.405,00 | 0 |
| 2026-07-08 | KRW 2.405,00 | -18,75 % | KRW 2.935,00 | KRW 3.740,00 | KRW 2.180,00 | 860,86K |
| 2026-07-07 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-07-06 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-07-03 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-07-02 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-07-01 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-30 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-29 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-26 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-25 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-24 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-23 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-22 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-19 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-18 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-17 | KRW 2.960,00 | 0,00 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.960,00 | 0 |
| 2026-06-16 | KRW 2.960,00 | +1,02 % | KRW 2.910,00 | KRW 3.050,00 | KRW 2.780,00 | 150,08K |
| 2026-06-15 | KRW 2.930,00 | -10,94 % | KRW 3.290,00 | KRW 3.370,00 | KRW 2.910,00 | 106,83K |
| 2026-06-12 | KRW 3.290,00 | +0,92 % | KRW 3.240,00 | KRW 3.400,00 | KRW 3.230,00 | 21,38K |
| 2026-06-11 | KRW 3.260,00 | -1,21 % | KRW 3.270,00 | KRW 3.540,00 | KRW 3.220,00 | 20,91K |
| 2026-06-10 | KRW 3.300,00 | -0,60 % | KRW 3.320,00 | KRW 3.420,00 | KRW 3.120,00 | 41,48K |
| 2026-06-09 | KRW 3.320,00 | +4,40 % | KRW 3.170,00 | KRW 3.350,00 | KRW 3.170,00 | 31,60K |
| 2026-06-08 | KRW 3.180,00 | -7,29 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.180,00 | 67,47K |
| 2026-06-05 | KRW 3.430,00 | -4,72 % | KRW 3.600,00 | KRW 3.660,00 | KRW 3.400,00 | 45,47K |
| 2026-06-04 | KRW 3.600,00 | 0,00 % | KRW 3.510,00 | KRW 3.770,00 | KRW 3.480,00 | 38,96K |
| 2026-06-02 | KRW 3.600,00 | -6,25 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.500,00 | 57,14K |
| 2026-06-01 | KRW 3.840,00 | -3,27 % | KRW 3.970,00 | KRW 4.100,00 | KRW 3.730,00 | 81,78K |
| 2026-05-29 | KRW 3.970,00 | -0,25 % | KRW 3.980,00 | KRW 4.070,00 | KRW 3.830,00 | 75,12K |
| 2026-05-28 | KRW 3.980,00 | -1,97 % | KRW 4.060,00 | KRW 4.120,00 | KRW 3.950,00 | 86,86K |
| 2026-05-27 | KRW 4.060,00 | -5,58 % | KRW 4.250,00 | KRW 4.300,00 | KRW 4.040,00 | 83,50K |
| 2026-05-26 | KRW 4.300,00 | +5,13 % | KRW 4.150,00 | KRW 5.250,00 | KRW 4.150,00 | 507,97K |
| 2026-05-22 | KRW 4.090,00 | +3,02 % | KRW 3.970,00 | KRW 4.140,00 | KRW 3.940,00 | 47,21K |