GC MediAI Corporation 032620
KRX · Südkorea · Technologiedienstleistungen
KRW 3.230,000,00 (0,00 %)
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 3.230,00 | 0,00 % | KRW 3.205,00 | KRW 3.230,00 | KRW 3.190,00 | 30,33K |
| 2026-10-01 | KRW 3.230,00 | +1,10 % | KRW 3.195,00 | KRW 3.235,00 | KRW 3.185,00 | 34,71K |
| 2026-09-30 | KRW 3.195,00 | +0,47 % | KRW 3.190,00 | KRW 3.225,00 | KRW 3.140,00 | 57,43K |
| 2026-09-29 | KRW 3.180,00 | -0,47 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.135,00 | 52,72K |
| 2026-09-28 | KRW 3.195,00 | +4,07 % | KRW 3.100,00 | KRW 3.230,00 | KRW 3.070,00 | 135,92K |
| 2026-09-23 | KRW 3.070,00 | -0,49 % | KRW 3.100,00 | KRW 3.100,00 | KRW 3.030,00 | 29,50K |
| 2026-09-22 | KRW 3.085,00 | +0,33 % | KRW 3.075,00 | KRW 3.100,00 | KRW 3.050,00 | 27,72K |
| 2026-09-21 | KRW 3.075,00 | -1,60 % | KRW 3.100,00 | KRW 3.125,00 | KRW 3.055,00 | 20,17K |
| 2026-09-18 | KRW 3.125,00 | +1,30 % | KRW 3.090,00 | KRW 3.150,00 | KRW 3.080,00 | 51,60K |
| 2026-09-17 | KRW 3.085,00 | 0,00 % | KRW 3.070,00 | KRW 3.085,00 | KRW 3.050,00 | 23,47K |
| 2026-09-16 | KRW 3.085,00 | -0,16 % | KRW 3.090,00 | KRW 3.095,00 | KRW 3.060,00 | 11,40K |
| 2026-09-15 | KRW 3.090,00 | +1,48 % | KRW 3.040,00 | KRW 3.120,00 | KRW 3.040,00 | 26,10K |
| 2026-09-14 | KRW 3.045,00 | -1,46 % | KRW 3.040,00 | KRW 3.070,00 | KRW 3.030,00 | 15,73K |
| 2026-09-11 | KRW 3.090,00 | +0,49 % | KRW 3.075,00 | KRW 3.095,00 | KRW 3.050,00 | 36,02K |
| 2026-09-10 | KRW 3.075,00 | +0,65 % | KRW 3.020,00 | KRW 3.080,00 | KRW 3.020,00 | 24,06K |
| 2026-09-09 | KRW 3.055,00 | +1,33 % | KRW 3.030,00 | KRW 3.065,00 | KRW 3.020,00 | 18,42K |
| 2026-09-08 | KRW 3.015,00 | -1,95 % | KRW 3.075,00 | KRW 3.085,00 | KRW 3.010,00 | 21,74K |
| 2026-09-07 | KRW 3.075,00 | -0,81 % | KRW 3.120,00 | KRW 3.120,00 | KRW 3.070,00 | 15,50K |
| 2026-09-04 | KRW 3.100,00 | -0,16 % | KRW 3.075,00 | KRW 3.185,00 | KRW 3.045,00 | 62,42K |
| 2026-09-03 | KRW 3.105,00 | +0,49 % | KRW 3.110,00 | KRW 3.130,00 | KRW 3.030,00 | 45,23K |
| 2026-09-02 | KRW 3.090,00 | -0,64 % | KRW 3.090,00 | KRW 3.145,00 | KRW 3.075,00 | 65,31K |
| 2026-09-01 | KRW 3.110,00 | -0,16 % | KRW 3.095,00 | KRW 3.125,00 | KRW 3.080,00 | 41,90K |
| 2026-08-31 | KRW 3.115,00 | +0,32 % | KRW 3.095,00 | KRW 3.115,00 | KRW 3.040,00 | 32,17K |
| 2026-08-28 | KRW 3.105,00 | +1,64 % | KRW 3.035,00 | KRW 3.115,00 | KRW 3.035,00 | 44,81K |
| 2026-08-27 | KRW 3.055,00 | -0,49 % | KRW 3.050,00 | KRW 3.075,00 | KRW 3.035,00 | 54,27K |
| 2026-08-26 | KRW 3.070,00 | 0,00 % | KRW 3.065,00 | KRW 3.080,00 | KRW 3.030,00 | 45,09K |
| 2026-08-25 | KRW 3.070,00 | +1,32 % | KRW 2.995,00 | KRW 3.070,00 | KRW 2.965,00 | 40,82K |
| 2026-08-24 | KRW 3.030,00 | +1,00 % | KRW 3.000,00 | KRW 3.045,00 | KRW 2.990,00 | 25,21K |
| 2026-08-21 | KRW 3.000,00 | -1,32 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.960,00 | 56,57K |
| 2026-08-20 | KRW 3.040,00 | +1,33 % | KRW 3.005,00 | KRW 3.075,00 | KRW 2.990,00 | 50,15K |
| 2026-08-19 | KRW 3.000,00 | -0,66 % | KRW 3.020,00 | KRW 3.045,00 | KRW 2.960,00 | 48,07K |
| 2026-08-18 | KRW 3.020,00 | -0,98 % | KRW 3.055,00 | KRW 3.070,00 | KRW 3.000,00 | 91,89K |
| 2026-08-14 | KRW 3.050,00 | -0,33 % | KRW 3.050,00 | KRW 3.110,00 | KRW 3.040,00 | 46,74K |
| 2026-08-13 | KRW 3.060,00 | -2,86 % | KRW 3.110,00 | KRW 3.160,00 | KRW 3.050,00 | 50,72K |
| 2026-08-12 | KRW 3.150,00 | -1,10 % | KRW 3.160,00 | KRW 3.185,00 | KRW 3.130,00 | 68,44K |
| 2026-08-11 | KRW 3.185,00 | +1,27 % | KRW 3.165,00 | KRW 3.230,00 | KRW 3.115,00 | 129,52K |
| 2026-08-10 | KRW 3.145,00 | +3,97 % | KRW 3.015,00 | KRW 3.160,00 | KRW 3.015,00 | 160,34K |
| 2026-08-07 | KRW 3.025,00 | +0,83 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.990,00 | 40,40K |
| 2026-08-06 | KRW 3.000,00 | +0,50 % | KRW 2.990,00 | KRW 3.025,00 | KRW 2.965,00 | 70,69K |
| 2026-08-05 | KRW 2.985,00 | +0,17 % | KRW 2.980,00 | KRW 3.025,00 | KRW 2.960,00 | 57,48K |
| 2026-08-04 | KRW 2.980,00 | +3,29 % | KRW 2.865,00 | KRW 2.980,00 | KRW 2.865,00 | 63,30K |
| 2026-08-03 | KRW 2.885,00 | 0,00 % | KRW 2.820,00 | KRW 2.950,00 | KRW 2.820,00 | 61,71K |
| 2026-07-31 | KRW 2.885,00 | +5,29 % | KRW 2.790,00 | KRW 2.890,00 | KRW 2.745,00 | 100,52K |
| 2026-07-30 | KRW 2.740,00 | 0,00 % | KRW 2.645,00 | KRW 2.830,00 | KRW 2.645,00 | 107,75K |
| 2026-07-29 | KRW 2.740,00 | -4,20 % | KRW 2.855,00 | KRW 2.930,00 | KRW 2.740,00 | 265,83K |
| 2026-07-28 | KRW 2.860,00 | -3,54 % | KRW 2.905,00 | KRW 2.970,00 | KRW 2.855,00 | 102,26K |
| 2026-07-27 | KRW 2.965,00 | +1,72 % | KRW 2.900,00 | KRW 3.020,00 | KRW 2.900,00 | 56,93K |
| 2026-07-24 | KRW 2.915,00 | -0,85 % | KRW 2.940,00 | KRW 2.970,00 | KRW 2.855,00 | 36,06K |
| 2026-07-23 | KRW 2.940,00 | +3,52 % | KRW 2.830,00 | KRW 2.945,00 | KRW 2.830,00 | 44,48K |
| 2026-07-22 | KRW 2.840,00 | -1,22 % | KRW 2.880,00 | KRW 2.945,00 | KRW 2.835,00 | 79,71K |
| 2026-07-21 | KRW 2.875,00 | +0,35 % | KRW 2.845,00 | KRW 2.910,00 | KRW 2.820,00 | 64,83K |
| 2026-07-20 | KRW 2.865,00 | -2,39 % | KRW 2.935,00 | KRW 2.950,00 | KRW 2.780,00 | 91,00K |
| 2026-07-16 | KRW 2.935,00 | -0,17 % | KRW 2.940,00 | KRW 2.955,00 | KRW 2.895,00 | 44,29K |
| 2026-07-15 | KRW 2.940,00 | +1,91 % | KRW 2.900,00 | KRW 2.990,00 | KRW 2.880,00 | 58,01K |
| 2026-07-14 | KRW 2.885,00 | +0,17 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.800,00 | 72,52K |
| 2026-07-13 | KRW 2.880,00 | -4,79 % | KRW 3.000,00 | KRW 3.100,00 | KRW 2.880,00 | 97,78K |
| 2026-07-10 | KRW 3.025,00 | +2,20 % | KRW 2.935,00 | KRW 3.030,00 | KRW 2.915,00 | 116,85K |
| 2026-07-09 | KRW 2.960,00 | +0,34 % | KRW 2.950,00 | KRW 2.990,00 | KRW 2.820,00 | 129,07K |
| 2026-07-08 | KRW 2.950,00 | +1,72 % | KRW 2.890,00 | KRW 3.090,00 | KRW 2.850,00 | 280,65K |
| 2026-07-07 | KRW 2.900,00 | +0,17 % | KRW 2.875,00 | KRW 2.940,00 | KRW 2.820,00 | 94,47K |
| 2026-07-06 | KRW 2.895,00 | -0,69 % | KRW 2.905,00 | KRW 2.915,00 | KRW 2.860,00 | 46,65K |
| 2026-07-03 | KRW 2.915,00 | +1,75 % | KRW 2.850,00 | KRW 2.915,00 | KRW 2.825,00 | 99,60K |
| 2026-07-02 | KRW 2.865,00 | -1,21 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.815,00 | 77,82K |
| 2026-07-01 | KRW 2.900,00 | +0,17 % | KRW 2.875,00 | KRW 2.950,00 | KRW 2.820,00 | 79,25K |
| 2026-06-30 | KRW 2.895,00 | -3,02 % | KRW 2.985,00 | KRW 2.995,00 | KRW 2.865,00 | 80,26K |
| 2026-06-29 | KRW 2.985,00 | +11,38 % | KRW 2.700,00 | KRW 2.990,00 | KRW 2.700,00 | 106,24K |
| 2026-06-26 | KRW 2.680,00 | -4,29 % | KRW 2.800,00 | KRW 2.830,00 | KRW 2.665,00 | 196,05K |
| 2026-06-25 | KRW 2.800,00 | -2,10 % | KRW 2.840,00 | KRW 2.900,00 | KRW 2.780,00 | 66,94K |
| 2026-06-24 | KRW 2.860,00 | +0,35 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.780,00 | 109,94K |
| 2026-06-23 | KRW 2.850,00 | -4,20 % | KRW 2.955,00 | KRW 2.980,00 | KRW 2.845,00 | 258,43K |
| 2026-06-22 | KRW 2.975,00 | -2,14 % | KRW 3.015,00 | KRW 3.035,00 | KRW 2.935,00 | 100,87K |
| 2026-06-19 | KRW 3.040,00 | -1,30 % | KRW 3.115,00 | KRW 3.125,00 | KRW 2.945,00 | 233,98K |
| 2026-06-18 | KRW 3.080,00 | -3,14 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.080,00 | 85,46K |
| 2026-06-17 | KRW 3.180,00 | +2,25 % | KRW 3.080,00 | KRW 3.210,00 | KRW 3.075,00 | 58,30K |
| 2026-06-16 | KRW 3.110,00 | -1,43 % | KRW 3.160,00 | KRW 3.195,00 | KRW 3.075,00 | 94,14K |
| 2026-06-15 | KRW 3.155,00 | -1,10 % | KRW 3.190,00 | KRW 3.230,00 | KRW 3.150,00 | 123,65K |
| 2026-06-12 | KRW 3.190,00 | +2,08 % | KRW 3.135,00 | KRW 3.210,00 | KRW 3.135,00 | 102,37K |
| 2026-06-11 | KRW 3.125,00 | +2,46 % | KRW 3.045,00 | KRW 3.125,00 | KRW 3.000,00 | 64,88K |
| 2026-06-10 | KRW 3.050,00 | -1,29 % | KRW 3.145,00 | KRW 3.145,00 | KRW 3.000,00 | 84,55K |
| 2026-06-09 | KRW 3.090,00 | +4,04 % | KRW 3.030,00 | KRW 3.130,00 | KRW 2.995,00 | 97,77K |
| 2026-06-08 | KRW 2.970,00 | -5,86 % | KRW 3.100,00 | KRW 3.130,00 | KRW 2.970,00 | 257,58K |
| 2026-06-05 | KRW 3.155,00 | -0,47 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.115,00 | 94,68K |
| 2026-06-04 | KRW 3.170,00 | -1,86 % | KRW 3.270,00 | KRW 3.275,00 | KRW 3.160,00 | 139,53K |
| 2026-06-02 | KRW 3.230,00 | -0,31 % | KRW 3.240,00 | KRW 3.250,00 | KRW 3.195,00 | 112,51K |
| 2026-06-01 | KRW 3.240,00 | -4,71 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.240,00 | 205,26K |
| 2026-05-29 | KRW 3.400,00 | -2,16 % | KRW 3.475,00 | KRW 3.480,00 | KRW 3.315,00 | 256,13K |
| 2026-05-28 | KRW 3.475,00 | -1,14 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.330,00 | 233,03K |
| 2026-05-27 | KRW 3.515,00 | -1,54 % | KRW 3.570,00 | KRW 3.580,00 | KRW 3.430,00 | 205,97K |
| 2026-05-26 | KRW 3.570,00 | -2,86 % | KRW 3.680,00 | KRW 3.720,00 | KRW 3.555,00 | 166,43K |
| 2026-05-22 | KRW 3.675,00 | +3,81 % | KRW 3.530,00 | KRW 3.685,00 | KRW 3.530,00 | 194,44K |