GRITEE, Inc. 204020
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.780,00-1,00 (-0,06 %)
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 1.780,00 | -0,06 % | KRW 1.773,00 | KRW 1.801,00 | KRW 1.761,00 | 3,67K |
| 2026-10-01 | KRW 1.781,00 | +1,66 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.743,00 | 5,85K |
| 2026-09-30 | KRW 1.752,00 | -1,96 % | KRW 1.788,00 | KRW 1.802,00 | KRW 1.752,00 | 6,96K |
| 2026-09-29 | KRW 1.787,00 | +0,85 % | KRW 1.765,00 | KRW 1.789,00 | KRW 1.752,00 | 11,66K |
| 2026-09-28 | KRW 1.772,00 | -0,11 % | KRW 1.795,00 | KRW 1.795,00 | KRW 1.747,00 | 21,08K |
| 2026-09-23 | KRW 1.774,00 | +0,45 % | KRW 1.766,00 | KRW 1.800,00 | KRW 1.753,00 | 8,62K |
| 2026-09-22 | KRW 1.766,00 | -0,23 % | KRW 1.753,00 | KRW 1.792,00 | KRW 1.745,00 | 29,05K |
| 2026-09-21 | KRW 1.770,00 | +0,06 % | KRW 1.786,00 | KRW 1.787,00 | KRW 1.743,00 | 15,38K |
| 2026-09-18 | KRW 1.769,00 | +0,06 % | KRW 1.768,00 | KRW 1.785,00 | KRW 1.768,00 | 3,14K |
| 2026-09-17 | KRW 1.768,00 | -1,56 % | KRW 1.809,00 | KRW 1.833,00 | KRW 1.768,00 | 5,39K |
| 2026-09-16 | KRW 1.796,00 | +0,11 % | KRW 1.807,00 | KRW 1.817,00 | KRW 1.768,00 | 7,11K |
| 2026-09-15 | KRW 1.794,00 | +0,06 % | KRW 1.793,00 | KRW 1.810,00 | KRW 1.770,00 | 3,82K |
| 2026-09-14 | KRW 1.793,00 | +0,28 % | KRW 1.788,00 | KRW 1.798,00 | KRW 1.775,00 | 5,45K |
| 2026-09-11 | KRW 1.788,00 | -1,43 % | KRW 1.790,00 | KRW 1.811,00 | KRW 1.771,00 | 18,58K |
| 2026-09-10 | KRW 1.814,00 | +0,50 % | KRW 1.805,00 | KRW 1.815,00 | KRW 1.794,00 | 7,40K |
| 2026-09-09 | KRW 1.805,00 | +0,61 % | KRW 1.794,00 | KRW 1.818,00 | KRW 1.777,00 | 5,34K |
| 2026-09-08 | KRW 1.794,00 | -4,42 % | KRW 1.876,00 | KRW 1.877,00 | KRW 1.770,00 | 24,72K |
| 2026-09-07 | KRW 1.877,00 | 0,00 % | KRW 1.876,00 | KRW 1.913,00 | KRW 1.851,00 | 17,29K |
| 2026-09-04 | KRW 1.877,00 | -0,05 % | KRW 1.878,00 | KRW 1.913,00 | KRW 1.856,00 | 17,68K |
| 2026-09-03 | KRW 1.878,00 | -2,14 % | KRW 1.918,00 | KRW 1.938,00 | KRW 1.851,00 | 6,04K |
| 2026-09-02 | KRW 1.919,00 | +2,62 % | KRW 1.824,00 | KRW 2.005,00 | KRW 1.824,00 | 31,78K |
| 2026-09-01 | KRW 1.870,00 | +0,43 % | KRW 1.857,00 | KRW 1.889,00 | KRW 1.854,00 | 19,81K |
| 2026-08-31 | KRW 1.862,00 | +1,47 % | KRW 1.835,00 | KRW 1.868,00 | KRW 1.830,00 | 3,74K |
| 2026-08-28 | KRW 1.835,00 | +0,27 % | KRW 1.830,00 | KRW 1.913,00 | KRW 1.830,00 | 11,72K |
| 2026-08-27 | KRW 1.830,00 | -0,05 % | KRW 1.831,00 | KRW 1.846,00 | KRW 1.799,00 | 38,22K |
| 2026-08-26 | KRW 1.831,00 | -0,05 % | KRW 1.825,00 | KRW 1.854,00 | KRW 1.824,00 | 11,53K |
| 2026-08-25 | KRW 1.832,00 | +0,05 % | KRW 1.819,00 | KRW 1.875,00 | KRW 1.819,00 | 7,94K |
| 2026-08-24 | KRW 1.831,00 | -1,98 % | KRW 1.850,00 | KRW 1.875,00 | KRW 1.816,00 | 16,30K |
| 2026-08-21 | KRW 1.868,00 | -0,95 % | KRW 1.870,00 | KRW 1.900,00 | KRW 1.855,00 | 8,06K |
| 2026-08-20 | KRW 1.886,00 | +0,32 % | KRW 1.880,00 | KRW 1.920,00 | KRW 1.875,00 | 4,71K |
| 2026-08-19 | KRW 1.880,00 | -1,47 % | KRW 1.907,00 | KRW 1.952,00 | KRW 1.878,00 | 9,92K |
| 2026-08-18 | KRW 1.908,00 | +0,26 % | KRW 1.888,00 | KRW 1.933,00 | KRW 1.852,00 | 22,45K |
| 2026-08-14 | KRW 1.903,00 | -0,21 % | KRW 1.852,00 | KRW 1.935,00 | KRW 1.852,00 | 13,22K |
| 2026-08-13 | KRW 1.907,00 | +3,87 % | KRW 1.818,00 | KRW 1.913,00 | KRW 1.818,00 | 21,99K |
| 2026-08-12 | KRW 1.836,00 | +0,38 % | KRW 1.813,00 | KRW 1.925,00 | KRW 1.813,00 | 13,88K |
| 2026-08-11 | KRW 1.829,00 | +0,44 % | KRW 1.821,00 | KRW 1.830,00 | KRW 1.802,00 | 8,64K |
| 2026-08-10 | KRW 1.821,00 | +0,89 % | KRW 1.793,00 | KRW 1.837,00 | KRW 1.791,00 | 4,68K |
| 2026-08-07 | KRW 1.805,00 | -0,06 % | KRW 1.801,00 | KRW 1.815,00 | KRW 1.795,00 | 5,59K |
| 2026-08-06 | KRW 1.806,00 | +0,22 % | KRW 1.802,00 | KRW 1.814,00 | KRW 1.780,00 | 38,26K |
| 2026-08-05 | KRW 1.802,00 | -0,88 % | KRW 1.838,00 | KRW 1.839,00 | KRW 1.781,00 | 37,34K |
| 2026-08-04 | KRW 1.818,00 | -0,76 % | KRW 1.833,00 | KRW 1.865,00 | KRW 1.799,00 | 27,37K |
| 2026-08-03 | KRW 1.832,00 | 0,00 % | KRW 1.858,00 | KRW 1.860,00 | KRW 1.806,00 | 7,48K |
| 2026-07-31 | KRW 1.832,00 | +0,94 % | KRW 1.838,00 | KRW 1.875,00 | KRW 1.768,00 | 37,31K |
| 2026-07-30 | KRW 1.815,00 | -0,82 % | KRW 1.804,00 | KRW 1.905,00 | KRW 1.796,00 | 23,69K |
| 2026-07-29 | KRW 1.830,00 | -4,29 % | KRW 1.902,00 | KRW 1.902,00 | KRW 1.733,00 | 63,55K |
| 2026-07-28 | KRW 1.912,00 | -1,19 % | KRW 1.935,00 | KRW 1.939,00 | KRW 1.855,00 | 10,16K |
| 2026-07-27 | KRW 1.935,00 | +0,26 % | KRW 1.952,00 | KRW 1.977,00 | KRW 1.905,00 | 9,79K |
| 2026-07-24 | KRW 1.930,00 | -1,93 % | KRW 1.968,00 | KRW 1.992,00 | KRW 1.876,00 | 13,40K |
| 2026-07-23 | KRW 1.968,00 | +2,82 % | KRW 1.931,00 | KRW 1.980,00 | KRW 1.914,00 | 7,81K |
| 2026-07-22 | KRW 1.914,00 | -0,47 % | KRW 1.926,00 | KRW 1.991,00 | KRW 1.914,00 | 11,40K |
| 2026-07-21 | KRW 1.923,00 | +1,16 % | KRW 1.932,00 | KRW 1.932,00 | KRW 1.835,00 | 33,46K |
| 2026-07-20 | KRW 1.901,00 | 0,00 % | KRW 1.901,00 | KRW 1.989,00 | KRW 1.881,00 | 26,85K |
| 2026-07-16 | KRW 1.901,00 | +1,44 % | KRW 1.874,00 | KRW 2.000,00 | KRW 1.781,00 | 63,24K |
| 2026-07-15 | KRW 1.874,00 | +2,63 % | KRW 1.838,00 | KRW 1.905,00 | KRW 1.802,00 | 19,47K |
| 2026-07-14 | KRW 1.826,00 | -0,65 % | KRW 1.823,00 | KRW 1.840,00 | KRW 1.761,00 | 63,05K |
| 2026-07-13 | KRW 1.838,00 | -0,65 % | KRW 1.850,00 | KRW 1.867,00 | KRW 1.802,00 | 8,79K |
| 2026-07-10 | KRW 1.850,00 | -0,48 % | KRW 1.860,00 | KRW 1.884,00 | KRW 1.823,00 | 480,61K |
| 2026-07-09 | KRW 1.859,00 | -0,05 % | KRW 1.875,00 | KRW 1.881,00 | KRW 1.820,00 | 7,36K |
| 2026-07-08 | KRW 1.860,00 | -1,85 % | KRW 1.913,00 | KRW 1.913,00 | KRW 1.850,00 | 15,57K |
| 2026-07-07 | KRW 1.895,00 | +1,12 % | KRW 1.874,00 | KRW 1.896,00 | KRW 1.842,00 | 18,84K |
| 2026-07-06 | KRW 1.874,00 | +0,48 % | KRW 1.852,00 | KRW 1.899,00 | KRW 1.852,00 | 6,96K |
| 2026-07-03 | KRW 1.865,00 | +0,43 % | KRW 1.857,00 | KRW 1.899,00 | KRW 1.828,00 | 8,05K |
| 2026-07-02 | KRW 1.857,00 | -1,80 % | KRW 1.840,00 | KRW 1.911,00 | KRW 1.834,00 | 13,53K |
| 2026-07-01 | KRW 1.891,00 | +1,56 % | KRW 1.861,00 | KRW 1.895,00 | KRW 1.844,00 | 7,02K |
| 2026-06-30 | KRW 1.862,00 | -1,38 % | KRW 1.907,00 | KRW 1.913,00 | KRW 1.841,00 | 8,31K |
| 2026-06-29 | KRW 1.888,00 | +4,31 % | KRW 1.835,00 | KRW 1.900,00 | KRW 1.799,00 | 12,16K |
| 2026-06-26 | KRW 1.810,00 | -3,36 % | KRW 1.858,00 | KRW 1.875,00 | KRW 1.772,00 | 44,20K |
| 2026-06-25 | KRW 1.873,00 | +3,71 % | KRW 1.808,00 | KRW 1.873,00 | KRW 1.782,00 | 17,16K |
| 2026-06-24 | KRW 1.806,00 | +4,63 % | KRW 1.767,00 | KRW 1.830,00 | KRW 1.726,00 | 28,14K |
| 2026-06-23 | KRW 1.726,00 | -8,44 % | KRW 1.910,00 | KRW 1.913,00 | KRW 1.726,00 | 37,79K |
| 2026-06-22 | KRW 1.885,00 | +0,05 % | KRW 1.884,00 | KRW 1.934,00 | KRW 1.849,00 | 29,37K |
| 2026-06-19 | KRW 1.884,00 | -1,15 % | KRW 1.906,00 | KRW 1.950,00 | KRW 1.850,00 | 38,20K |
| 2026-06-18 | KRW 1.906,00 | -2,26 % | KRW 1.921,00 | KRW 1.952,00 | KRW 1.895,00 | 32,62K |
| 2026-06-17 | KRW 1.950,00 | -1,22 % | KRW 1.984,00 | KRW 1.998,00 | KRW 1.927,00 | 30,40K |
| 2026-06-16 | KRW 1.974,00 | -2,03 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.973,00 | 17,08K |
| 2026-06-15 | KRW 2.015,00 | 0,00 % | KRW 2.040,00 | KRW 2.060,00 | KRW 1.993,00 | 10,11K |
| 2026-06-12 | KRW 2.015,00 | -0,98 % | KRW 2.035,00 | KRW 2.105,00 | KRW 2.005,00 | 21,35K |
| 2026-06-11 | KRW 2.035,00 | +5,44 % | KRW 1.950,00 | KRW 2.035,00 | KRW 1.920,00 | 17,64K |
| 2026-06-10 | KRW 1.930,00 | -1,18 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.907,00 | 41 |
| 2026-06-09 | KRW 1.953,00 | +3,28 % | KRW 1.892,00 | KRW 1.995,00 | KRW 1.892,00 | 21,76K |
| 2026-06-08 | KRW 1.891,00 | -3,91 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.879,00 | 107,82K |
| 2026-06-05 | KRW 1.968,00 | +0,31 % | KRW 1.953,00 | KRW 1.988,00 | KRW 1.917,00 | 35,87K |
| 2026-06-04 | KRW 1.962,00 | -1,90 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.962,00 | 55,20K |
| 2026-06-02 | KRW 2.000,00 | -7,19 % | KRW 2.155,00 | KRW 2.160,00 | KRW 2.000,00 | 51,94K |
| 2026-06-01 | KRW 2.155,00 | -4,86 % | KRW 2.250,00 | KRW 2.255,00 | KRW 2.150,00 | 38,62K |
| 2026-05-29 | KRW 2.265,00 | 0,00 % | KRW 2.265,00 | KRW 2.300,00 | KRW 2.200,00 | 71,53K |
| 2026-05-28 | KRW 2.265,00 | 0,00 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.205,00 | 103,54K |
| 2026-05-27 | KRW 2.265,00 | -1,52 % | KRW 2.285,00 | KRW 2.335,00 | KRW 2.190,00 | 44,46K |
| 2026-05-26 | KRW 2.300,00 | +0,66 % | KRW 2.290,00 | KRW 2.330,00 | KRW 2.270,00 | 128,73K |
| 2026-05-22 | KRW 2.285,00 | +2,24 % | KRW 2.220,00 | KRW 2.290,00 | KRW 2.220,00 | 31,72K |