Gabia, Inc. 079940
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 38.850,00-1.100,00 (-2,75 %)
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 38.850,00 | -2,75 % | KRW 40.550,00 | KRW 40.550,00 | KRW 38.550,00 | 13,73K |
| 2026-09-30 | KRW 39.950,00 | -0,13 % | KRW 40.000,00 | KRW 40.500,00 | KRW 39.200,00 | 11,68K |
| 2026-09-29 | KRW 40.000,00 | -0,87 % | KRW 40.600,00 | KRW 40.600,00 | KRW 39.800,00 | 22,45K |
| 2026-09-28 | KRW 40.350,00 | -2,42 % | KRW 40.600,00 | KRW 41.050,00 |
| KRW 39.750,00 |
| 47,44K |
| 2026-09-23 | KRW 41.350,00 | +0,24 % | KRW 41.500,00 | KRW 41.500,00 | KRW 40.750,00 | 27,63K |
| 2026-09-22 | KRW 41.250,00 | -0,72 % | KRW 41.450,00 | KRW 41.750,00 | KRW 40.750,00 | 13,13K |
| 2026-09-21 | KRW 41.550,00 | +3,88 % | KRW 40.900,00 | KRW 42.150,00 | KRW 39.000,00 | 21,73K |
| 2026-09-18 | KRW 40.000,00 | +2,30 % | KRW 39.150,00 | KRW 42.450,00 | KRW 39.150,00 | 105,45K |
| 2026-09-17 | KRW 39.100,00 | +4,83 % | KRW 37.300,00 | KRW 40.400,00 | KRW 37.000,00 | 87,91K |
| 2026-09-16 | KRW 37.300,00 | -5,09 % | KRW 38.750,00 | KRW 39.200,00 | KRW 37.000,00 | 109,80K |
| 2026-09-15 | KRW 39.300,00 | +0,38 % | KRW 39.150,00 | KRW 40.000,00 | KRW 38.600,00 | 60,54K |
| 2026-09-14 | KRW 39.150,00 | -9,06 % | KRW 43.050,00 | KRW 43.050,00 | KRW 38.500,00 | 48,96K |
| 2026-09-11 | KRW 43.050,00 | +1,41 % | KRW 42.400,00 | KRW 43.350,00 | KRW 42.000,00 | 16,95K |
| 2026-09-10 | KRW 42.450,00 | -0,35 % | KRW 42.600,00 | KRW 43.050,00 | KRW 42.050,00 | 1,21M |
| 2026-09-09 | KRW 42.600,00 | +0,47 % | KRW 42.600,00 | KRW 42.900,00 | KRW 42.150,00 | 7,83K |
| 2026-09-08 | KRW 42.400,00 | +0,47 % | KRW 42.700,00 | KRW 43.050,00 | KRW 40.200,00 | 23,60K |
| 2026-09-07 | KRW 42.200,00 | -0,47 % | KRW 41.600,00 | KRW 42.600,00 | KRW 41.600,00 | 7,54K |
| 2026-09-04 | KRW 42.400,00 | -2,30 % | KRW 43.600,00 | KRW 43.600,00 | KRW 41.450,00 | 40,58K |
| 2026-09-03 | KRW 43.400,00 | -2,80 % | KRW 44.500,00 | KRW 44.550,00 | KRW 43.400,00 | 14,06K |
| 2026-09-02 | KRW 44.650,00 | -0,33 % | KRW 44.800,00 | KRW 44.850,00 | KRW 44.300,00 | 12,63K |
| 2026-09-01 | KRW 44.800,00 | -1,54 % | KRW 45.500,00 | KRW 45.550,00 | KRW 44.350,00 | 20,76K |
| 2026-08-31 | KRW 45.500,00 | -0,76 % | KRW 45.850,00 | KRW 45.950,00 | KRW 45.150,00 | 7,01K |
| 2026-08-28 | KRW 45.850,00 | +0,66 % | KRW 45.700,00 | KRW 46.000,00 | KRW 45.600,00 | 10,16K |
| 2026-08-27 | KRW 45.550,00 | -1,09 % | KRW 46.050,00 | KRW 46.200,00 | KRW 45.450,00 | 12,82K |
| 2026-08-26 | KRW 46.050,00 | +0,11 % | KRW 46.050,00 | KRW 46.250,00 | KRW 45.850,00 | 12,54K |
| 2026-08-25 | KRW 46.000,00 | +1,32 % | KRW 45.300,00 | KRW 46.150,00 | KRW 45.300,00 | 22,63K |
| 2026-08-24 | KRW 45.400,00 | +1,23 % | KRW 44.900,00 | KRW 46.000,00 | KRW 44.900,00 | 11,41K |
| 2026-08-21 | KRW 44.850,00 | -0,77 % | KRW 45.200,00 | KRW 45.550,00 | KRW 44.750,00 | 11,73K |
| 2026-08-20 | KRW 45.200,00 | 0,00 % | KRW 45.200,00 | KRW 45.750,00 | KRW 44.850,00 | 18,88K |
| 2026-08-19 | KRW 45.200,00 | +2,84 % | KRW 43.550,00 | KRW 45.500,00 | KRW 43.400,00 | 25,32K |
| 2026-08-18 | KRW 43.950,00 | -1,90 % | KRW 45.000,00 | KRW 45.000,00 | KRW 43.200,00 | 80,15K |
| 2026-08-14 | KRW 44.800,00 | +1,01 % | KRW 44.450,00 | KRW 45.550,00 | KRW 44.300,00 | 12,64K |
| 2026-08-13 | KRW 44.350,00 | +2,66 % | KRW 44.200,00 | KRW 45.550,00 | KRW 43.650,00 | 27,24K |
| 2026-08-12 | KRW 43.200,00 | -1,03 % | KRW 44.500,00 | KRW 44.500,00 | KRW 42.350,00 | 31,30K |
| 2026-08-11 | KRW 43.650,00 | -4,07 % | KRW 46.550,00 | KRW 46.550,00 | KRW 43.500,00 | 29,63K |
| 2026-08-10 | KRW 45.500,00 | +5,81 % | KRW 45.100,00 | KRW 46.000,00 | KRW 44.200,00 | 53,13K |
| 2026-08-07 | KRW 43.000,00 | -4,44 % | KRW 45.150,00 | KRW 45.150,00 | KRW 38.050,00 | 257,33K |
| 2026-08-06 | KRW 45.000,00 | -3,23 % | KRW 46.000,00 | KRW 46.250,00 | KRW 45.000,00 | 70,27K |
| 2026-08-05 | KRW 46.500,00 | -0,43 % | KRW 46.550,00 | KRW 46.900,00 | KRW 46.500,00 | 6,51K |
| 2026-08-04 | KRW 46.700,00 | -0,64 % | KRW 47.250,00 | KRW 47.250,00 | KRW 46.650,00 | 8,09K |
| 2026-08-03 | KRW 47.000,00 | 0,00 % | KRW 46.500,00 | KRW 47.250,00 | KRW 46.500,00 | 18,61K |
| 2026-07-31 | KRW 47.000,00 | -0,21 % | KRW 47.150,00 | KRW 47.400,00 | KRW 46.300,00 | 14,89K |
| 2026-07-30 | KRW 47.100,00 | 0,00 % | KRW 47.100,00 | KRW 47.500,00 | KRW 47.100,00 | 24,20K |
| 2026-07-29 | KRW 47.100,00 | -0,74 % | KRW 47.450,00 | KRW 47.450,00 | KRW 47.050,00 | 31,67K |
| 2026-07-28 | KRW 47.450,00 | -0,21 % | KRW 47.550,00 | KRW 47.600,00 | KRW 47.400,00 | 29,94K |
| 2026-07-27 | KRW 47.550,00 | 0,00 % | KRW 47.600,00 | KRW 47.600,00 | KRW 47.400,00 | 37,08K |
| 2026-07-24 | KRW 47.550,00 | 0,00 % | KRW 47.500,00 | KRW 47.650,00 | KRW 47.450,00 | 25,97K |
| 2026-07-23 | KRW 47.550,00 | +0,11 % | KRW 47.500,00 | KRW 47.900,00 | KRW 47.450,00 | 89,71K |
| 2026-07-22 | KRW 47.500,00 | 0,00 % | KRW 47.550,00 | KRW 47.650,00 | KRW 47.400,00 | 81,84K |
| 2026-07-21 | KRW 47.500,00 | +7,83 % | KRW 47.500,00 | KRW 47.550,00 | KRW 47.350,00 | 88,34K |
| 2026-07-20 | KRW 44.050,00 | +29,94 % | KRW 44.050,00 | KRW 44.050,00 | KRW 44.050,00 | 10,22K |
| 2026-07-16 | KRW 33.900,00 | +3,35 % | KRW 32.600,00 | KRW 33.950,00 | KRW 32.500,00 | 12,01K |
| 2026-07-15 | KRW 32.800,00 | +5,47 % | KRW 31.250,00 | KRW 33.100,00 | KRW 31.250,00 | 19,51K |
| 2026-07-14 | KRW 31.100,00 | +0,48 % | KRW 30.900,00 | KRW 31.450,00 | KRW 30.000,00 | 14,23K |
| 2026-07-13 | KRW 30.950,00 | -2,21 % | KRW 31.600,00 | KRW 32.500,00 | KRW 30.350,00 | 11,79K |
| 2026-07-10 | KRW 31.650,00 | +1,61 % | KRW 31.250,00 | KRW 32.000,00 | KRW 30.900,00 | 5,72K |
| 2026-07-09 | KRW 31.150,00 | +0,97 % | KRW 31.100,00 | KRW 31.600,00 | KRW 30.200,00 | 13,79K |
| 2026-07-08 | KRW 30.850,00 | -3,14 % | KRW 31.750,00 | KRW 31.750,00 | KRW 30.100,00 | 7,34K |
| 2026-07-07 | KRW 31.850,00 | +3,41 % | KRW 31.350,00 | KRW 32.500,00 | KRW 31.000,00 | 13,70K |
| 2026-07-06 | KRW 30.800,00 | -2,22 % | KRW 31.500,00 | KRW 31.850,00 | KRW 30.550,00 | 7,64K |
| 2026-07-03 | KRW 31.500,00 | +4,65 % | KRW 30.550,00 | KRW 31.550,00 | KRW 29.800,00 | 13,06K |
| 2026-07-02 | KRW 30.100,00 | -0,33 % | KRW 30.900,00 | KRW 31.050,00 | KRW 29.700,00 | 9,08K |
| 2026-07-01 | KRW 30.200,00 | +1,85 % | KRW 30.100,00 | KRW 30.700,00 | KRW 29.200,00 | 12,31K |
| 2026-06-30 | KRW 29.650,00 | -1,82 % | KRW 29.450,00 | KRW 30.400,00 | KRW 29.450,00 | 12,02K |
| 2026-06-29 | KRW 30.200,00 | +2,37 % | KRW 29.100,00 | KRW 30.700,00 | KRW 29.100,00 | 5,77K |
| 2026-06-26 | KRW 29.500,00 | 0,00 % | KRW 29.150,00 | KRW 30.000,00 | KRW 28.500,00 | 14,98K |
| 2026-06-25 | KRW 29.500,00 | +0,34 % | KRW 29.550,00 | KRW 30.200,00 | KRW 29.350,00 | 19,56K |
| 2026-06-24 | KRW 29.400,00 | +1,38 % | KRW 29.700,00 | KRW 29.700,00 | KRW 28.600,00 | 12,29K |
| 2026-06-23 | KRW 29.000,00 | -6,15 % | KRW 31.300,00 | KRW 31.300,00 | KRW 29.000,00 | 13,22K |
| 2026-06-22 | KRW 30.900,00 | -1,90 % | KRW 31.100,00 | KRW 31.800,00 | KRW 30.800,00 | 4,98K |
| 2026-06-19 | KRW 31.500,00 | 0,00 % | KRW 31.700,00 | KRW 31.700,00 | KRW 30.800,00 | 12,78K |
| 2026-06-18 | KRW 31.500,00 | +0,48 % | KRW 31.600,00 | KRW 31.950,00 | KRW 31.200,00 | 7,74K |
| 2026-06-17 | KRW 31.350,00 | +1,95 % | KRW 30.550,00 | KRW 31.550,00 | KRW 30.550,00 | 6,66K |
| 2026-06-16 | KRW 30.750,00 | -0,49 % | KRW 31.100,00 | KRW 31.150,00 | KRW 30.450,00 | 13,05K |
| 2026-06-15 | KRW 30.900,00 | -1,75 % | KRW 31.700,00 | KRW 32.000,00 | KRW 30.500,00 | 38,55K |
| 2026-06-12 | KRW 31.450,00 | +1,45 % | KRW 31.250,00 | KRW 32.000,00 | KRW 31.100,00 | 13,25K |
| 2026-06-11 | KRW 31.000,00 | +2,99 % | KRW 29.900,00 | KRW 31.000,00 | KRW 29.600,00 | 7,83K |
| 2026-06-10 | KRW 30.100,00 | -1,47 % | KRW 30.800,00 | KRW 30.800,00 | KRW 29.750,00 | 10,95K |
| 2026-06-09 | KRW 30.550,00 | +3,38 % | KRW 30.150,00 | KRW 31.200,00 | KRW 30.000,00 | 8,37K |
| 2026-06-08 | KRW 29.550,00 | -4,37 % | KRW 29.650,00 | KRW 30.700,00 | KRW 29.150,00 | 17,77K |
| 2026-06-05 | KRW 30.900,00 | -2,68 % | KRW 31.750,00 | KRW 31.750,00 | KRW 30.450,00 | 17,48K |
| 2026-06-04 | KRW 31.750,00 | +1,76 % | KRW 31.300,00 | KRW 33.100,00 | KRW 31.300,00 | 23,55K |
| 2026-06-02 | KRW 31.200,00 | -1,58 % | KRW 31.900,00 | KRW 32.000,00 | KRW 30.900,00 | 13,43K |
| 2026-06-01 | KRW 31.700,00 | +0,16 % | KRW 32.650,00 | KRW 32.700,00 | KRW 31.650,00 | 20,74K |
| 2026-05-29 | KRW 31.650,00 | +2,10 % | KRW 31.600,00 | KRW 32.200,00 | KRW 30.750,00 | 17,28K |
| 2026-05-28 | KRW 31.000,00 | -2,21 % | KRW 32.500,00 | KRW 32.500,00 | KRW 30.450,00 | 25,98K |
| 2026-05-27 | KRW 31.700,00 | 0,00 % | KRW 31.700,00 | KRW 34.000,00 | KRW 31.500,00 | 54,88K |
| 2026-05-26 | KRW 31.700,00 | +0,96 % | KRW 32.850,00 | KRW 32.850,00 | KRW 31.500,00 | 43,13K |
| 2026-05-22 | KRW 31.400,00 | +0,64 % | KRW 31.650,00 | KRW 33.500,00 | KRW 30.900,00 | 32,29K |
| 2026-05-21 | KRW 31.200,00 | -2,04 % | KRW 32.200,00 | KRW 32.550,00 | KRW 31.050,00 | 42,10K |