GOLFZON HOLDINGS Co. Ltd. 121440
KRX · Südkorea · Langlebige Konsumgüter
KRW 7.730,00+70,00 (+0,91 %)
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 7.660,00 | -1,42 % | KRW 7.650,00 | KRW 7.970,00 | KRW 7.650,00 | 40,54K |
| 2026-09-30 | KRW 7.770,00 | +1,97 % | KRW 7.620,00 | KRW 7.820,00 | KRW 7.600,00 | 30,08K |
| 2026-09-29 | KRW 7.620,00 | -0,65 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.520,00 | 12,30K |
| 2026-09-28 | KRW 7.670,00 | +1,86 % | KRW 7.520,00 | KRW 7.950,00 | KRW 7.520,00 | 34,99K |
| 2026-09-23 | KRW 7.530,00 | -2,21 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.500,00 | 17,80K |
| 2026-09-22 | KRW 7.700,00 | -1,16 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.700,00 | 6,43K |
| 2026-09-21 | KRW 7.790,00 | +0,78 % | KRW 7.760,00 | KRW 7.890,00 | KRW 7.760,00 | 8,47K |
| 2026-09-18 | KRW 7.730,00 | -0,90 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.720,00 | 8,16K |
| 2026-09-17 | KRW 7.800,00 | +0,65 % | KRW 7.800,00 | KRW 7.820,00 | KRW 7.690,00 | 11,33K |
| 2026-09-16 | KRW 7.750,00 | -1,27 % | KRW 7.860,00 | KRW 7.880,00 | KRW 7.740,00 | 7,81K |
| 2026-09-15 | KRW 7.850,00 | -1,26 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.740,00 | 33,86K |
| 2026-09-14 | KRW 7.950,00 | +0,89 % | KRW 7.900,00 | KRW 7.950,00 | KRW 7.760,00 | 19,30K |
| 2026-09-11 | KRW 7.880,00 | -0,38 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.780,00 | 17,27K |
| 2026-09-10 | KRW 7.910,00 | -1,37 % | KRW 8.020,00 | KRW 8.110,00 | KRW 7.880,00 | 49,08K |
| 2026-09-09 | KRW 8.020,00 | +0,25 % | KRW 8.000,00 | KRW 8.190,00 | KRW 7.720,00 | 74,18K |
| 2026-09-08 | KRW 8.000,00 | -0,62 % | KRW 8.310,00 | KRW 8.440,00 | KRW 7.920,00 | 98,55K |
| 2026-09-07 | KRW 8.050,00 | +14,18 % | KRW 7.270,00 | KRW 8.430,00 | KRW 7.130,00 | 337,81K |
| 2026-09-04 | KRW 7.050,00 | -10,31 % | KRW 8.000,00 | KRW 8.000,00 | KRW 6.850,00 | 190,73K |
| 2026-09-03 | KRW 7.860,00 | +3,29 % | KRW 7.630,00 | KRW 8.000,00 | KRW 7.630,00 | 28,16K |
| 2026-09-02 | KRW 7.610,00 | -1,93 % | KRW 7.760,00 | KRW 7.900,00 | KRW 7.610,00 | 32,76K |
| 2026-09-01 | KRW 7.760,00 | -3,36 % | KRW 7.970,00 | KRW 8.050,00 | KRW 7.700,00 | 20,03K |
| 2026-08-31 | KRW 8.030,00 | -2,67 % | KRW 8.250,00 | KRW 8.260,00 | KRW 7.810,00 | 39,08K |
| 2026-08-28 | KRW 8.250,00 | +8,98 % | KRW 7.500,00 | KRW 8.350,00 | KRW 7.500,00 | 86,52K |
| 2026-08-27 | KRW 7.570,00 | -0,39 % | KRW 7.600,00 | KRW 7.630,00 | KRW 7.390,00 | 58,35K |
| 2026-08-26 | KRW 7.600,00 | +1,33 % | KRW 7.590,00 | KRW 7.690,00 | KRW 7.350,00 | 157,90K |
| 2026-08-25 | KRW 7.500,00 | -0,53 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.390,00 | 11,86K |
| 2026-08-24 | KRW 7.540,00 | -2,46 % | KRW 7.740,00 | KRW 7.740,00 | KRW 7.320,00 | 21,17K |
| 2026-08-21 | KRW 7.730,00 | +2,66 % | KRW 7.550,00 | KRW 7.820,00 | KRW 7.230,00 | 31,30K |
| 2026-08-20 | KRW 7.530,00 | -5,76 % | KRW 7.980,00 | KRW 8.200,00 | KRW 7.510,00 | 89,31K |
| 2026-08-19 | KRW 7.990,00 | +13,33 % | KRW 7.050,00 | KRW 8.330,00 | KRW 7.040,00 | 496,16K |
| 2026-08-18 | KRW 7.050,00 | -1,81 % | KRW 7.180,00 | KRW 7.180,00 | KRW 7.000,00 | 53,93K |
| 2026-08-14 | KRW 7.180,00 | +5,43 % | KRW 6.820,00 | KRW 7.200,00 | KRW 6.810,00 | 85,77K |
| 2026-08-13 | KRW 6.810,00 | -1,30 % | KRW 6.880,00 | KRW 7.020,00 | KRW 6.770,00 | 72,38K |
| 2026-08-12 | KRW 6.900,00 | +2,83 % | KRW 6.710,00 | KRW 7.380,00 | KRW 6.690,00 | 91,18K |
| 2026-08-11 | KRW 6.710,00 | -0,74 % | KRW 6.720,00 | KRW 6.780,00 | KRW 6.690,00 | 21,76K |
| 2026-08-10 | KRW 6.760,00 | +2,74 % | KRW 6.650,00 | KRW 6.790,00 | KRW 6.650,00 | 302,10K |
| 2026-08-07 | KRW 6.580,00 | -0,15 % | KRW 6.590,00 | KRW 6.620,00 | KRW 6.560,00 | 92,99K |
| 2026-08-06 | KRW 6.590,00 | -0,60 % | KRW 6.630,00 | KRW 6.640,00 | KRW 6.570,00 | 130,31K |
| 2026-08-05 | KRW 6.630,00 | -0,15 % | KRW 6.640,00 | KRW 6.640,00 | KRW 6.570,00 | 312,56K |
| 2026-08-04 | KRW 6.640,00 | -0,45 % | KRW 6.640,00 | KRW 6.680,00 | KRW 6.620,00 | 104,22K |
| 2026-08-03 | KRW 6.670,00 | 0,00 % | KRW 6.670,00 | KRW 6.690,00 | KRW 6.670,00 | 345,51K |
| 2026-07-31 | KRW 6.670,00 | -0,15 % | KRW 6.680,00 | KRW 6.690,00 | KRW 6.660,00 | 282,25K |
| 2026-07-30 | KRW 6.680,00 | 0,00 % | KRW 6.660,00 | KRW 6.680,00 | KRW 6.660,00 | 368,65K |
| 2026-07-29 | KRW 6.680,00 | +0,30 % | KRW 6.660,00 | KRW 6.690,00 | KRW 6.660,00 | 1,31M |
| 2026-07-28 | KRW 6.660,00 | 0,00 % | KRW 6.660,00 | KRW 6.680,00 | KRW 6.650,00 | 382,74K |
| 2026-07-27 | KRW 6.660,00 | 0,00 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.660,00 | 171,42K |
| 2026-07-24 | KRW 6.660,00 | -0,15 % | KRW 6.660,00 | KRW 6.670,00 | KRW 6.650,00 | 106,10K |
| 2026-07-23 | KRW 6.670,00 | +0,30 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.650,00 | 188,73K |
| 2026-07-22 | KRW 6.650,00 | -0,15 % | KRW 6.660,00 | KRW 6.680,00 | KRW 6.650,00 | 482,91K |
| 2026-07-21 | KRW 6.660,00 | +0,15 % | KRW 6.650,00 | KRW 6.670,00 | KRW 6.650,00 | 626,22K |
| 2026-07-20 | KRW 6.650,00 | -0,30 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.650,00 | 517,15K |
| 2026-07-16 | KRW 6.670,00 | +0,15 % | KRW 6.660,00 | KRW 6.680,00 | KRW 6.650,00 | 186,04K |
| 2026-07-15 | KRW 6.660,00 | 0,00 % | KRW 6.650,00 | KRW 6.680,00 | KRW 6.650,00 | 317,86K |
| 2026-07-14 | KRW 6.660,00 | +0,30 % | KRW 6.650,00 | KRW 6.680,00 | KRW 6.650,00 | 518,99K |
| 2026-07-13 | KRW 6.640,00 | -0,30 % | KRW 6.650,00 | KRW 6.680,00 | KRW 6.640,00 | 464,12K |
| 2026-07-10 | KRW 6.660,00 | +0,15 % | KRW 6.660,00 | KRW 6.670,00 | KRW 6.640,00 | 126,30K |
| 2026-07-09 | KRW 6.650,00 | 0,00 % | KRW 6.650,00 | KRW 6.710,00 | KRW 6.640,00 | 483,96K |
| 2026-07-08 | KRW 6.650,00 | +0,15 % | KRW 6.650,00 | KRW 6.660,00 | KRW 6.640,00 | 529,02K |
| 2026-07-07 | KRW 6.640,00 | -0,30 % | KRW 6.650,00 | KRW 6.670,00 | KRW 6.640,00 | 435,93K |
| 2026-07-06 | KRW 6.660,00 | +0,30 % | KRW 6.640,00 | KRW 6.670,00 | KRW 6.640,00 | 524,10K |
| 2026-07-03 | KRW 6.640,00 | +0,15 % | KRW 6.640,00 | KRW 6.660,00 | KRW 6.630,00 | 1,67M |
| 2026-07-02 | KRW 6.630,00 | -0,15 % | KRW 6.640,00 | KRW 6.670,00 | KRW 6.630,00 | 708,58K |
| 2026-07-01 | KRW 6.640,00 | +0,15 % | KRW 6.630,00 | KRW 6.670,00 | KRW 6.630,00 | 1,07M |
| 2026-06-30 | KRW 6.630,00 | +19,89 % | KRW 6.640,00 | KRW 6.640,00 | KRW 6.620,00 | 4,86M |
| 2026-06-29 | KRW 5.530,00 | +29,96 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 118,01K |
| 2026-06-26 | KRW 4.255,00 | 0,00 % | KRW 4.255,00 | KRW 4.325,00 | KRW 4.150,00 | 125,77K |
| 2026-06-25 | KRW 4.255,00 | -4,92 % | KRW 4.480,00 | KRW 4.520,00 | KRW 4.090,00 | 132,53K |
| 2026-06-24 | KRW 4.475,00 | -0,33 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.365,00 | 51,01K |
| 2026-06-23 | KRW 4.490,00 | -0,22 % | KRW 4.500,00 | KRW 4.710,00 | KRW 4.380,00 | 210,50K |
| 2026-06-22 | KRW 4.500,00 | -1,42 % | KRW 4.590,00 | KRW 4.600,00 | KRW 4.405,00 | 47,80K |
| 2026-06-19 | KRW 4.565,00 | -3,49 % | KRW 4.770,00 | KRW 4.770,00 | KRW 4.550,00 | 69,83K |
| 2026-06-18 | KRW 4.730,00 | -0,42 % | KRW 4.760,00 | KRW 4.785,00 | KRW 4.670,00 | 63,30K |
| 2026-06-17 | KRW 4.750,00 | -1,04 % | KRW 4.795,00 | KRW 4.800,00 | KRW 4.690,00 | 37,17K |
| 2026-06-16 | KRW 4.800,00 | +3,00 % | KRW 4.700,00 | KRW 4.870,00 | KRW 4.650,00 | 120,05K |
| 2026-06-15 | KRW 4.660,00 | +0,98 % | KRW 4.645,00 | KRW 4.695,00 | KRW 4.640,00 | 66,63K |
| 2026-06-12 | KRW 4.615,00 | +1,10 % | KRW 4.565,00 | KRW 4.635,00 | KRW 4.550,00 | 39,35K |
| 2026-06-11 | KRW 4.565,00 | -1,72 % | KRW 4.620,00 | KRW 4.652,00 | KRW 4.515,00 | 21,39K |
| 2026-06-10 | KRW 4.645,00 | -1,59 % | KRW 4.705,00 | KRW 4.710,00 | KRW 4.505,00 | 78,29K |
| 2026-06-09 | KRW 4.720,00 | +11,58 % | KRW 4.280,00 | KRW 4.795,00 | KRW 4.210,00 | 179,30K |
| 2026-06-08 | KRW 4.230,00 | -1,97 % | KRW 4.315,00 | KRW 4.315,00 | KRW 4.135,00 | 125,68K |
| 2026-06-05 | KRW 4.315,00 | -2,92 % | KRW 4.445,00 | KRW 4.455,00 | KRW 4.300,00 | 41,03K |
| 2026-06-04 | KRW 4.445,00 | +0,57 % | KRW 4.415,00 | KRW 4.470,00 | KRW 4.370,00 | 35,60K |
| 2026-06-02 | KRW 4.420,00 | -0,23 % | KRW 4.430,00 | KRW 4.440,00 | KRW 4.305,00 | 46,23K |
| 2026-06-01 | KRW 4.430,00 | -1,45 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.295,00 | 52,73K |
| 2026-05-29 | KRW 4.495,00 | -2,60 % | KRW 4.615,00 | KRW 4.620,00 | KRW 4.490,00 | 34,46K |
| 2026-05-28 | KRW 4.615,00 | -0,32 % | KRW 4.640,00 | KRW 4.710,00 | KRW 4.510,00 | 55,43K |
| 2026-05-27 | KRW 4.630,00 | -1,38 % | KRW 4.695,00 | KRW 4.740,00 | KRW 4.605,00 | 64,76K |
| 2026-05-26 | KRW 4.695,00 | -0,63 % | KRW 4.730,00 | KRW 4.865,00 | KRW 4.635,00 | 57,77K |
| 2026-05-22 | KRW 4.725,00 | +1,94 % | KRW 4.650,00 | KRW 4.730,00 | KRW 4.620,00 | 54,02K |
| 2026-05-21 | KRW 4.635,00 | -0,32 % | KRW 4.650,00 | KRW 4.700,00 | KRW 4.585,00 | 84,71K |