Gradiant Corporation 035080
KRX · Südkorea · Technologiedienstleistungen
KRW 11.590,00+70,00 (+0,61 %)
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 11.590,00 | +0,61 % | KRW 11.530,00 | KRW 11.630,00 | KRW 11.450,00 | 13,26K |
| 2026-10-01 | KRW 11.520,00 | +0,35 % | KRW 11.560,00 | KRW 11.560,00 | KRW 11.350,00 | 20,85K |
| 2026-09-30 | KRW 11.480,00 | -1,63 % | KRW 11.650,00 | KRW 11.650,00 | KRW 11.320,00 | 22,04K |
| 2026-09-29 | KRW 11.670,00 | -1,52 % | KRW 11.790,00 | KRW 11.820,00 | KRW 11.380,00 | 24,95K |
| 2026-09-28 | KRW 11.850,00 | -0,42 % | KRW 11.900,00 | KRW 12.040,00 | KRW 11.780,00 | 19,06K |
| 2026-09-23 | KRW 11.900,00 | +0,08 % | KRW 11.900,00 | KRW 11.980,00 | KRW 11.760,00 | 23,81K |
| 2026-09-22 | KRW 11.890,00 | -0,42 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.750,00 | 29,26K |
| 2026-09-21 | KRW 11.940,00 | -1,65 % | KRW 12.200,00 | KRW 12.200,00 | KRW 11.820,00 | 31,19K |
| 2026-09-18 | KRW 12.140,00 | -2,65 % | KRW 12.430,00 | KRW 12.460,00 | KRW 11.880,00 | 50,07K |
| 2026-09-17 | KRW 12.470,00 | +2,21 % | KRW 12.150,00 | KRW 12.500,00 | KRW 12.130,00 | 21,40K |
| 2026-09-16 | KRW 12.200,00 | +0,49 % | KRW 12.140,00 | KRW 12.340,00 | KRW 11.840,00 | 37,39K |
| 2026-09-15 | KRW 12.140,00 | -1,62 % | KRW 12.300,00 | KRW 12.310,00 | KRW 11.990,00 | 34,75K |
| 2026-09-14 | KRW 12.340,00 | +0,24 % | KRW 12.310,00 | KRW 12.390,00 | KRW 12.210,00 | 23,79K |
| 2026-09-11 | KRW 12.310,00 | +0,49 % | KRW 12.250,00 | KRW 12.590,00 | KRW 12.210,00 | 42,84K |
| 2026-09-10 | KRW 12.250,00 | +3,03 % | KRW 12.000,00 | KRW 12.500,00 | KRW 12.000,00 | 73,87K |
| 2026-09-09 | KRW 11.890,00 | +0,34 % | KRW 11.730,00 | KRW 11.980,00 | KRW 11.710,00 | 22,95K |
| 2026-09-08 | KRW 11.850,00 | -0,25 % | KRW 11.880,00 | KRW 11.930,00 | KRW 11.720,00 | 18,02K |
| 2026-09-07 | KRW 11.880,00 | -0,83 % | KRW 12.200,00 | KRW 12.200,00 | KRW 11.260,00 | 22,74K |
| 2026-09-04 | KRW 11.980,00 | -0,08 % | KRW 11.950,00 | KRW 12.100,00 | KRW 11.900,00 | 16,03K |
| 2026-09-03 | KRW 11.990,00 | +1,35 % | KRW 11.830,00 | KRW 12.700,00 | KRW 11.710,00 | 78,79K |
| 2026-09-02 | KRW 11.830,00 | -0,50 % | KRW 11.850,00 | KRW 11.960,00 | KRW 11.770,00 | 20,84K |
| 2026-09-01 | KRW 11.890,00 | -0,59 % | KRW 11.920,00 | KRW 11.950,00 | KRW 11.770,00 | 19,56K |
| 2026-08-31 | KRW 11.960,00 | -2,37 % | KRW 12.250,00 | KRW 12.250,00 | KRW 11.950,00 | 20,72K |
| 2026-08-28 | KRW 12.250,00 | +1,49 % | KRW 12.010,00 | KRW 12.310,00 | KRW 11.930,00 | 27,56K |
| 2026-08-27 | KRW 12.070,00 | +0,08 % | KRW 11.980,00 | KRW 12.230,00 | KRW 11.740,00 | 38,47K |
| 2026-08-26 | KRW 12.060,00 | +0,33 % | KRW 12.010,00 | KRW 12.100,00 | KRW 11.850,00 | 29,74K |
| 2026-08-25 | KRW 12.020,00 | +1,52 % | KRW 11.760,00 | KRW 12.020,00 | KRW 11.700,00 | 28,64K |
| 2026-08-24 | KRW 11.840,00 | -0,34 % | KRW 11.810,00 | KRW 12.000,00 | KRW 11.790,00 | 21,86K |
| 2026-08-21 | KRW 11.880,00 | -1,00 % | KRW 12.040,00 | KRW 12.040,00 | KRW 11.740,00 | 20,01K |
| 2026-08-20 | KRW 12.000,00 | +1,78 % | KRW 11.790,00 | KRW 12.080,00 | KRW 11.780,00 | 24,89K |
| 2026-08-19 | KRW 11.790,00 | 0,00 % | KRW 11.690,00 | KRW 11.820,00 | KRW 11.500,00 | 33,20K |
| 2026-08-18 | KRW 11.790,00 | -1,59 % | KRW 11.980,00 | KRW 12.000,00 | KRW 11.640,00 | 36,45K |
| 2026-08-14 | KRW 11.980,00 | +1,35 % | KRW 11.820,00 | KRW 12.030,00 | KRW 11.770,00 | 52,32K |
| 2026-08-13 | KRW 11.820,00 | +3,32 % | KRW 11.450,00 | KRW 11.820,00 | KRW 11.350,00 | 52,64K |
| 2026-08-12 | KRW 11.440,00 | 0,00 % | KRW 11.430,00 | KRW 11.730,00 | KRW 11.410,00 | 38,65K |
| 2026-08-11 | KRW 11.440,00 | +4,28 % | KRW 11.000,00 | KRW 11.530,00 | KRW 11.000,00 | 52,16K |
| 2026-08-10 | KRW 10.970,00 | +10,47 % | KRW 9.930,00 | KRW 12.160,00 | KRW 9.820,00 | 352,31K |
| 2026-08-07 | KRW 9.930,00 | +2,06 % | KRW 9.660,00 | KRW 10.010,00 | KRW 9.650,00 | 17,50K |
| 2026-08-06 | KRW 9.730,00 | -0,82 % | KRW 9.830,00 | KRW 9.830,00 | KRW 9.590,00 | 14,53K |
| 2026-08-05 | KRW 9.810,00 | +2,29 % | KRW 9.530,00 | KRW 9.840,00 | KRW 9.380,00 | 42,43K |
| 2026-08-04 | KRW 9.590,00 | +4,35 % | KRW 9.190,00 | KRW 9.660,00 | KRW 9.190,00 | 26,22K |
| 2026-08-03 | KRW 9.190,00 | -0,76 % | KRW 9.010,00 | KRW 9.400,00 | KRW 9.010,00 | 22,00K |
| 2026-07-31 | KRW 9.260,00 | +8,30 % | KRW 8.600,00 | KRW 9.270,00 | KRW 8.600,00 | 26,06K |
| 2026-07-30 | KRW 8.550,00 | -2,73 % | KRW 8.540,00 | KRW 9.200,00 | KRW 8.540,00 | 26,50K |
| 2026-07-29 | KRW 8.790,00 | -2,98 % | KRW 9.000,00 | KRW 9.380,00 | KRW 8.380,00 | 47,51K |
| 2026-07-28 | KRW 9.060,00 | -2,05 % | KRW 9.180,00 | KRW 9.250,00 | KRW 8.920,00 | 16,36K |
| 2026-07-27 | KRW 9.250,00 | -0,64 % | KRW 9.310,00 | KRW 9.390,00 | KRW 9.190,00 | 7,61K |
| 2026-07-24 | KRW 9.310,00 | +0,43 % | KRW 9.270,00 | KRW 9.330,00 | KRW 9.050,00 | 8,55K |
| 2026-07-23 | KRW 9.270,00 | +1,87 % | KRW 9.140,00 | KRW 9.310,00 | KRW 9.070,00 | 12,01K |
| 2026-07-22 | KRW 9.100,00 | +0,66 % | KRW 9.040,00 | KRW 9.280,00 | KRW 9.040,00 | 20,66K |
| 2026-07-21 | KRW 9.040,00 | -1,63 % | KRW 8.850,00 | KRW 9.090,00 | KRW 8.780,00 | 16,10K |
| 2026-07-20 | KRW 9.190,00 | -2,13 % | KRW 9.200,00 | KRW 9.310,00 | KRW 8.910,00 | 17,71K |
| 2026-07-16 | KRW 9.390,00 | +1,29 % | KRW 9.000,00 | KRW 9.400,00 | KRW 8.810,00 | 9,22K |
| 2026-07-15 | KRW 9.270,00 | -0,86 % | KRW 9.350,00 | KRW 9.500,00 | KRW 9.150,00 | 11,71K |
| 2026-07-14 | KRW 9.350,00 | -1,06 % | KRW 9.180,00 | KRW 9.490,00 | KRW 8.850,00 | 21,36K |
| 2026-07-13 | KRW 9.450,00 | +0,85 % | KRW 9.390,00 | KRW 9.610,00 | KRW 8.980,00 | 20,33K |
| 2026-07-10 | KRW 9.370,00 | +2,40 % | KRW 9.150,00 | KRW 9.450,00 | KRW 9.100,00 | 13,41K |
| 2026-07-09 | KRW 9.150,00 | +0,11 % | KRW 8.910,00 | KRW 9.180,00 | KRW 8.870,00 | 18,55K |
| 2026-07-08 | KRW 9.140,00 | -0,44 % | KRW 9.170,00 | KRW 9.260,00 | KRW 8.880,00 | 20,88K |
| 2026-07-07 | KRW 9.180,00 | -3,47 % | KRW 9.440,00 | KRW 9.510,00 | KRW 9.120,00 | 19,49K |
| 2026-07-06 | KRW 9.510,00 | +2,70 % | KRW 9.260,00 | KRW 9.530,00 | KRW 9.220,00 | 15,27K |
| 2026-07-03 | KRW 9.260,00 | +3,93 % | KRW 8.910,00 | KRW 9.260,00 | KRW 8.870,00 | 21,36K |
| 2026-07-02 | KRW 8.910,00 | -1,76 % | KRW 9.000,00 | KRW 9.270,00 | KRW 8.680,00 | 13,94K |
| 2026-07-01 | KRW 9.070,00 | +2,83 % | KRW 8.830,00 | KRW 9.250,00 | KRW 8.730,00 | 17,50K |
| 2026-06-30 | KRW 8.820,00 | +0,34 % | KRW 8.800,00 | KRW 9.110,00 | KRW 8.750,00 | 16,32K |
| 2026-06-29 | KRW 8.790,00 | +14,45 % | KRW 7.620,00 | KRW 8.910,00 | KRW 7.560,00 | 84,70K |
| 2026-06-26 | KRW 7.680,00 | -1,54 % | KRW 7.800,00 | KRW 7.840,00 | KRW 7.390,00 | 64,62K |
| 2026-06-25 | KRW 7.800,00 | +1,96 % | KRW 7.580,00 | KRW 7.800,00 | KRW 7.460,00 | 26,92K |
| 2026-06-24 | KRW 7.650,00 | -2,30 % | KRW 7.770,00 | KRW 7.800,00 | KRW 7.220,00 | 71,27K |
| 2026-06-23 | KRW 7.830,00 | -2,49 % | KRW 8.040,00 | KRW 8.430,00 | KRW 7.530,00 | 49,60K |
| 2026-06-22 | KRW 8.030,00 | -3,49 % | KRW 8.240,00 | KRW 8.320,00 | KRW 7.950,00 | 26,54K |
| 2026-06-19 | KRW 8.320,00 | -1,77 % | KRW 8.470,00 | KRW 8.490,00 | KRW 7.980,00 | 38,83K |
| 2026-06-18 | KRW 8.470,00 | -4,83 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.350,00 | 24,96K |
| 2026-06-17 | KRW 8.900,00 | -0,56 % | KRW 8.900,00 | KRW 9.000,00 | KRW 8.820,00 | 12,04K |
| 2026-06-16 | KRW 8.950,00 | -2,29 % | KRW 9.390,00 | KRW 9.390,00 | KRW 8.890,00 | 22,52K |
| 2026-06-15 | KRW 9.160,00 | -3,38 % | KRW 9.480,00 | KRW 9.480,00 | KRW 9.100,00 | 15,96K |
| 2026-06-12 | KRW 9.480,00 | +6,52 % | KRW 8.900,00 | KRW 9.490,00 | KRW 8.900,00 | 24,56K |
| 2026-06-11 | KRW 8.900,00 | +1,02 % | KRW 8.790,00 | KRW 8.900,00 | KRW 8.520,00 | 19,32K |
| 2026-06-10 | KRW 8.810,00 | -1,12 % | KRW 8.610,00 | KRW 8.870,00 | KRW 8.340,00 | 38,30K |
| 2026-06-09 | KRW 8.910,00 | +11,38 % | KRW 8.000,00 | KRW 9.000,00 | KRW 8.000,00 | 67,20K |
| 2026-06-08 | KRW 8.000,00 | -7,19 % | KRW 8.100,00 | KRW 8.320,00 | KRW 7.940,00 | 36,53K |
| 2026-06-05 | KRW 8.620,00 | -3,58 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.400,00 | 44,05K |
| 2026-06-04 | KRW 8.940,00 | -1,76 % | KRW 9.100,00 | KRW 9.150,00 | KRW 8.770,00 | 26,96K |
| 2026-06-02 | KRW 9.100,00 | +3,06 % | KRW 8.620,00 | KRW 9.220,00 | KRW 8.550,00 | 60,72K |
| 2026-06-01 | KRW 8.830,00 | -7,05 % | KRW 9.410,00 | KRW 9.500,00 | KRW 8.830,00 | 54,32K |
| 2026-05-29 | KRW 9.500,00 | -2,26 % | KRW 9.750,00 | KRW 9.840,00 | KRW 9.490,00 | 25,59K |
| 2026-05-28 | KRW 9.720,00 | -1,52 % | KRW 9.870,00 | KRW 9.880,00 | KRW 9.430,00 | 52,62K |
| 2026-05-27 | KRW 9.870,00 | -2,66 % | KRW 10.060,00 | KRW 10.190,00 | KRW 9.840,00 | 35,48K |
| 2026-05-26 | KRW 10.140,00 | -1,84 % | KRW 10.490,00 | KRW 10.490,00 | KRW 10.000,00 | 37,04K |
| 2026-05-22 | KRW 10.330,00 | +2,79 % | KRW 10.050,00 | KRW 10.380,00 | KRW 10.050,00 | 24,54K |