GaeaSoft Corp. 051160
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 11.830,00+150,00 (+1,28 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 11.680,00 | -1,52 % | KRW 11.860,00 | KRW 12.060,00 | KRW 11.520,00 | 73,82K |
| 2026-09-30 | KRW 11.860,00 | -4,97 % | KRW 12.480,00 | KRW 12.510,00 | KRW 11.800,00 | 119,80K |
| 2026-09-29 | KRW 12.480,00 | -3,85 % | KRW 13.100,00 | KRW 13.400,00 | KRW 12.230,00 | 222,39K |
| 2026-09-28 | KRW 12.980,00 | +7,81 % | KRW 12.030,00 | KRW 13.390,00 | KRW 11.690,00 | 522,60K |
| 2026-09-23 | KRW 12.040,00 | +4,06 % | KRW 11.510,00 | KRW 12.440,00 | KRW 11.390,00 | 161,79K |
| 2026-09-22 | KRW 11.570,00 | -2,77 % | KRW 11.930,00 | KRW 12.230,00 | KRW 11.490,00 | 173,41K |
| 2026-09-21 | KRW 11.900,00 | -1,33 % | KRW 12.000,00 | KRW 12.760,00 | KRW 11.550,00 | 348,35K |
| 2026-09-18 | KRW 12.060,00 | +0,67 % | KRW 11.750,00 | KRW 12.900,00 | KRW 11.620,00 | 1,24M |
| 2026-09-17 | KRW 11.980,00 | +20,77 % | KRW 10.000,00 | KRW 12.890,00 | KRW 9.850,00 | 4,23M |
| 2026-09-16 | KRW 9.920,00 | -2,07 % | KRW 10.120,00 | KRW 10.120,00 | KRW 9.920,00 | 23,97K |
| 2026-09-15 | KRW 10.130,00 | -1,75 % | KRW 10.340,00 | KRW 10.430,00 | KRW 10.110,00 | 20,93K |
| 2026-09-14 | KRW 10.310,00 | +2,69 % | KRW 10.190,00 | KRW 10.440,00 | KRW 9.970,00 | 47,26K |
| 2026-09-11 | KRW 10.040,00 | +0,30 % | KRW 9.800,00 | KRW 10.205,00 | KRW 9.800,00 | 34,48K |
| 2026-09-10 | KRW 10.010,00 | +2,88 % | KRW 9.800,00 | KRW 10.170,00 | KRW 9.630,00 | 38,64K |
| 2026-09-09 | KRW 9.730,00 | +0,21 % | KRW 9.710,00 | KRW 9.850,00 | KRW 9.600,00 | 23,60K |
| 2026-09-08 | KRW 9.710,00 | -1,32 % | KRW 9.810,00 | KRW 10.020,00 | KRW 9.540,00 | 40,12K |
| 2026-09-07 | KRW 9.840,00 | -9,39 % | KRW 10.770,00 | KRW 10.880,00 | KRW 9.830,00 | 106,69K |
| 2026-09-04 | KRW 10.860,00 | +10,14 % | KRW 9.950,00 | KRW 10.930,00 | KRW 9.800,00 | 285,33K |
| 2026-09-03 | KRW 9.860,00 | +8,23 % | KRW 9.290,00 | KRW 10.530,00 | KRW 8.900,00 | 283,13K |
| 2026-09-02 | KRW 9.110,00 | -3,80 % | KRW 9.300,00 | KRW 9.410,00 | KRW 9.090,00 | 35,06K |
| 2026-09-01 | KRW 9.470,00 | +1,50 % | KRW 9.350,00 | KRW 9.505,00 | KRW 9.250,00 | 25,95K |
| 2026-08-31 | KRW 9.330,00 | -2,10 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.330,00 | 17,67K |
| 2026-08-28 | KRW 9.530,00 | +2,80 % | KRW 9.310,00 | KRW 9.610,00 | KRW 9.250,00 | 49,92K |
| 2026-08-27 | KRW 9.270,00 | +0,32 % | KRW 9.320,00 | KRW 9.640,00 | KRW 9.210,00 | 77,78K |
| 2026-08-26 | KRW 9.240,00 | +1,76 % | KRW 9.090,00 | KRW 9.270,00 | KRW 9.000,00 | 60,34K |
| 2026-08-25 | KRW 9.080,00 | +2,48 % | KRW 9.060,00 | KRW 9.080,00 | KRW 8.700,00 | 70,93K |
| 2026-08-24 | KRW 8.860,00 | -7,03 % | KRW 9.680,00 | KRW 9.680,00 | KRW 8.840,00 | 101,29K |
| 2026-08-21 | KRW 9.530,00 | -0,42 % | KRW 9.700,00 | KRW 9.750,00 | KRW 9.440,00 | 85,49K |
| 2026-08-20 | KRW 9.570,00 | -4,30 % | KRW 9.960,00 | KRW 10.000,00 | KRW 9.340,00 | 130,30K |
| 2026-08-19 | KRW 10.000,00 | -1,28 % | KRW 10.090,00 | KRW 10.300,00 | KRW 9.860,00 | 154,21K |
| 2026-08-18 | KRW 10.130,00 | -2,60 % | KRW 10.390,00 | KRW 10.560,00 | KRW 10.030,00 | 167,14K |
| 2026-08-14 | KRW 10.400,00 | +3,69 % | KRW 10.030,00 | KRW 10.490,00 | KRW 9.970,00 | 233,54K |
| 2026-08-13 | KRW 10.030,00 | -2,81 % | KRW 10.320,00 | KRW 10.740,00 | KRW 9.950,00 | 250,09K |
| 2026-08-12 | KRW 10.320,00 | -5,75 % | KRW 10.830,00 | KRW 10.940,00 | KRW 10.080,00 | 280,61K |
| 2026-08-11 | KRW 10.950,00 | -1,44 % | KRW 10.880,00 | KRW 11.260,00 | KRW 10.610,00 | 187,39K |
| 2026-08-10 | KRW 11.110,00 | -0,98 % | KRW 11.230,00 | KRW 11.540,00 | KRW 10.110,00 | 394,56K |
| 2026-08-07 | KRW 11.220,00 | +2,47 % | KRW 11.000,00 | KRW 11.640,00 | KRW 10.930,00 | 347,91K |
| 2026-08-06 | KRW 10.950,00 | +9,50 % | KRW 10.190,00 | KRW 10.960,00 | KRW 10.140,00 | 443,87K |
| 2026-08-05 | KRW 10.000,00 | +7,87 % | KRW 9.250,00 | KRW 10.220,00 | KRW 8.940,00 | 596,80K |
| 2026-08-04 | KRW 9.270,00 | +17,34 % | KRW 7.920,00 | KRW 9.290,00 | KRW 7.920,00 | 1,48M |
| 2026-08-03 | KRW 7.900,00 | +0,38 % | KRW 7.880,00 | KRW 7.940,00 | KRW 7.760,00 | 48,14K |
| 2026-07-31 | KRW 7.870,00 | +4,79 % | KRW 7.580,00 | KRW 7.900,00 | KRW 7.460,00 | 100,63K |
| 2026-07-30 | KRW 7.510,00 | -2,59 % | KRW 7.580,00 | KRW 7.830,00 | KRW 7.300,00 | 65,72K |
| 2026-07-29 | KRW 7.710,00 | -0,13 % | KRW 7.610,00 | KRW 7.810,00 | KRW 7.380,00 | 92,49K |
| 2026-07-28 | KRW 7.720,00 | +1,05 % | KRW 7.630,00 | KRW 7.855,00 | KRW 7.320,00 | 155,59K |
| 2026-07-27 | KRW 7.640,00 | +2,41 % | KRW 7.520,00 | KRW 7.670,00 | KRW 7.390,00 | 34,78K |
| 2026-07-24 | KRW 7.460,00 | +0,13 % | KRW 7.470,00 | KRW 7.640,00 | KRW 7.360,00 | 31,39K |
| 2026-07-23 | KRW 7.450,00 | +1,09 % | KRW 7.370,00 | KRW 7.450,00 | KRW 7.270,00 | 22,05K |
| 2026-07-22 | KRW 7.370,00 | +1,80 % | KRW 7.220,00 | KRW 7.470,00 | KRW 7.190,00 | 23,45K |
| 2026-07-21 | KRW 7.240,00 | +1,54 % | KRW 7.000,00 | KRW 7.280,00 | KRW 7.000,00 | 32,56K |
| 2026-07-20 | KRW 7.130,00 | -1,66 % | KRW 7.110,00 | KRW 7.310,00 | KRW 7.010,00 | 12,77K |
| 2026-07-16 | KRW 7.250,00 | +0,97 % | KRW 7.100,00 | KRW 7.280,00 | KRW 7.070,00 | 27,78K |
| 2026-07-15 | KRW 7.180,00 | +0,84 % | KRW 7.090,00 | KRW 7.250,00 | KRW 7.090,00 | 29,27K |
| 2026-07-14 | KRW 7.120,00 | -0,97 % | KRW 7.050,00 | KRW 7.180,00 | KRW 6.910,00 | 83,63K |
| 2026-07-13 | KRW 7.190,00 | -2,71 % | KRW 7.300,00 | KRW 7.440,00 | KRW 7.100,00 | 14,25K |
| 2026-07-10 | KRW 7.390,00 | +3,79 % | KRW 7.100,00 | KRW 7.390,00 | KRW 7.100,00 | 24,79K |
| 2026-07-09 | KRW 7.120,00 | -0,14 % | KRW 7.130,00 | KRW 7.210,00 | KRW 6.970,00 | 13,92K |
| 2026-07-08 | KRW 7.130,00 | -0,56 % | KRW 7.200,00 | KRW 7.220,00 | KRW 6.990,00 | 19,53K |
| 2026-07-07 | KRW 7.170,00 | 0,00 % | KRW 7.120,00 | KRW 7.300,00 | KRW 6.990,00 | 11,83K |
| 2026-07-06 | KRW 7.170,00 | +0,42 % | KRW 7.140,00 | KRW 7.170,00 | KRW 6.980,00 | 19,83K |
| 2026-07-03 | KRW 7.140,00 | +1,13 % | KRW 7.000,00 | KRW 7.140,00 | KRW 6.890,00 | 12,89K |
| 2026-07-02 | KRW 7.060,00 | -0,70 % | KRW 7.070,00 | KRW 7.160,00 | KRW 6.980,00 | 22,15K |
| 2026-07-01 | KRW 7.110,00 | -3,40 % | KRW 7.370,00 | KRW 7.460,00 | KRW 7.040,00 | 36,01K |
| 2026-06-30 | KRW 7.360,00 | +2,36 % | KRW 7.140,00 | KRW 7.460,00 | KRW 7.140,00 | 61,64K |
| 2026-06-29 | KRW 7.190,00 | +9,10 % | KRW 6.400,00 | KRW 7.220,00 | KRW 6.400,00 | 91,49K |
| 2026-06-26 | KRW 6.590,00 | +1,23 % | KRW 6.470,00 | KRW 6.590,00 | KRW 6.270,00 | 56,25K |
| 2026-06-25 | KRW 6.510,00 | -1,66 % | KRW 6.600,00 | KRW 6.655,00 | KRW 6.470,00 | 33,78K |
| 2026-06-24 | KRW 6.620,00 | +0,30 % | KRW 6.570,00 | KRW 6.660,00 | KRW 6.420,00 | 38,19K |
| 2026-06-23 | KRW 6.600,00 | -3,08 % | KRW 6.860,00 | KRW 6.880,00 | KRW 6.400,00 | 48,08K |
| 2026-06-22 | KRW 6.810,00 | -2,30 % | KRW 6.930,00 | KRW 7.030,00 | KRW 6.600,00 | 67,82K |
| 2026-06-19 | KRW 6.970,00 | -2,79 % | KRW 7.210,00 | KRW 7.210,00 | KRW 6.800,00 | 67,11K |
| 2026-06-18 | KRW 7.170,00 | -1,24 % | KRW 7.260,00 | KRW 7.330,00 | KRW 7.030,00 | 72,02K |
| 2026-06-17 | KRW 7.260,00 | -0,68 % | KRW 7.300,00 | KRW 7.370,00 | KRW 7.170,00 | 35,07K |
| 2026-06-16 | KRW 7.310,00 | 0,00 % | KRW 7.250,00 | KRW 7.370,00 | KRW 7.190,00 | 24,65K |
| 2026-06-15 | KRW 7.310,00 | -0,27 % | KRW 7.410,00 | KRW 7.440,00 | KRW 7.220,00 | 45,22K |
| 2026-06-12 | KRW 7.330,00 | +2,23 % | KRW 7.250,00 | KRW 7.420,00 | KRW 7.140,00 | 52,21K |
| 2026-06-11 | KRW 7.170,00 | -2,18 % | KRW 7.180,00 | KRW 7.400,00 | KRW 7.040,00 | 59,74K |
| 2026-06-10 | KRW 7.330,00 | -0,95 % | KRW 7.340,00 | KRW 7.400,00 | KRW 7.030,00 | 7 |
| 2026-06-09 | KRW 7.400,00 | +0,95 % | KRW 7.330,00 | KRW 7.930,00 | KRW 7.200,00 | 82,21K |
| 2026-06-08 | KRW 7.330,00 | -7,91 % | KRW 7.800,00 | KRW 7.940,00 | KRW 7.170,00 | 121,15K |
| 2026-06-05 | KRW 7.960,00 | +0,13 % | KRW 7.890,00 | KRW 8.020,00 | KRW 7.750,00 | 59,55K |
| 2026-06-04 | KRW 7.950,00 | -0,63 % | KRW 7.950,00 | KRW 8.070,00 | KRW 7.770,00 | 61,57K |
| 2026-06-02 | KRW 8.000,00 | -0,99 % | KRW 8.010,00 | KRW 8.020,00 | KRW 7.610,00 | 59,16K |
| 2026-06-01 | KRW 8.080,00 | +2,54 % | KRW 7.900,00 | KRW 8.160,00 | KRW 7.690,00 | 148,39K |
| 2026-05-29 | KRW 7.880,00 | -0,51 % | KRW 7.940,00 | KRW 8.120,00 | KRW 7.420,00 | 86,22K |
| 2026-05-28 | KRW 7.920,00 | +2,86 % | KRW 7.700,00 | KRW 7.920,00 | KRW 7.540,00 | 88,76K |
| 2026-05-27 | KRW 7.700,00 | -0,65 % | KRW 7.710,00 | KRW 7.870,00 | KRW 7.400,00 | 72,50K |
| 2026-05-26 | KRW 7.750,00 | +1,04 % | KRW 7.730,00 | KRW 7.870,00 | KRW 7.670,00 | 50,43K |
| 2026-05-22 | KRW 7.670,00 | +2,82 % | KRW 7.470,00 | KRW 7.670,00 | KRW 7.360,00 | 68,83K |
| 2026-05-21 | KRW 7.460,00 | +1,36 % | KRW 7.360,00 | KRW 7.750,00 | KRW 7.180,00 | 59,51K |