GOLFZON Co., Ltd. 215000
KRX · Südkorea · Langlebige Konsumgüter
KRW 35.650,00-50,00 (-0,14 %)
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 35.650,00 | -0,14 % | KRW 36.100,00 | KRW 36.100,00 | KRW 35.550,00 | 5,73K |
| 2026-09-30 | KRW 35.700,00 | -1,24 % | KRW 36.000,00 | KRW 36.000,00 | KRW 35.550,00 | 11,14K |
| 2026-09-29 | KRW 36.150,00 | -0,55 % | KRW 36.500,00 | KRW 36.500,00 | KRW 35.650,00 | 9,65K |
| 2026-09-28 | KRW 36.350,00 | +1,68 % | KRW 35.900,00 | KRW 36.550,00 | KRW 35.550,00 | 16,95K |
| 2026-09-23 | KRW 35.750,00 | 0,00 % | KRW 35.750,00 | KRW 36.000,00 | KRW 35.550,00 | 8,55K |
| 2026-09-22 | KRW 35.750,00 | +0,28 % | KRW 35.350,00 | KRW 35.900,00 | KRW 34.950,00 | 29,61K |
| 2026-09-21 | KRW 35.650,00 | +1,13 % | KRW 35.700,00 | KRW 35.700,00 | KRW 35.300,00 | 7,26K |
| 2026-09-18 | KRW 35.250,00 | -0,84 % | KRW 35.750,00 | KRW 35.800,00 | KRW 35.250,00 | 102,30K |
| 2026-09-17 | KRW 35.550,00 | +0,99 % | KRW 35.500,00 | KRW 35.600,00 | KRW 35.300,00 | 4,33K |
| 2026-09-16 | KRW 35.200,00 | -0,98 % | KRW 35.300,00 | KRW 35.500,00 | KRW 35.150,00 | 8,55K |
| 2026-09-15 | KRW 35.550,00 | -1,66 % | KRW 35.850,00 | KRW 35.950,00 | KRW 35.150,00 | 9,36K |
| 2026-09-14 | KRW 36.150,00 | +1,54 % | KRW 35.650,00 | KRW 36.500,00 | KRW 35.500,00 | 7,18K |
| 2026-09-11 | KRW 35.600,00 | 0,00 % | KRW 35.900,00 | KRW 35.950,00 | KRW 35.400,00 | 5,67K |
| 2026-09-10 | KRW 35.600,00 | -0,14 % | KRW 35.850,00 | KRW 36.100,00 | KRW 35.350,00 | 12,98K |
| 2026-09-09 | KRW 35.650,00 | -0,97 % | KRW 35.950,00 | KRW 36.200,00 | KRW 35.500,00 | 11,60K |
| 2026-09-08 | KRW 36.000,00 | -0,96 % | KRW 36.400,00 | KRW 36.700,00 | KRW 35.950,00 | 10,19K |
| 2026-09-07 | KRW 36.350,00 | -1,22 % | KRW 36.900,00 | KRW 36.900,00 | KRW 36.350,00 | 8,46K |
| 2026-09-04 | KRW 36.800,00 | +0,27 % | KRW 37.300,00 | KRW 37.300,00 | KRW 36.350,00 | 11,06K |
| 2026-09-03 | KRW 36.700,00 | +1,94 % | KRW 36.600,00 | KRW 37.600,00 | KRW 36.450,00 | 26,99K |
| 2026-09-02 | KRW 36.000,00 | -0,55 % | KRW 35.900,00 | KRW 36.900,00 | KRW 35.550,00 | 39,44K |
| 2026-09-01 | KRW 36.200,00 | 0,00 % | KRW 36.150,00 | KRW 36.350,00 | KRW 35.500,00 | 19,70K |
| 2026-08-31 | KRW 36.200,00 | -1,36 % | KRW 36.600,00 | KRW 36.600,00 | KRW 35.500,00 | 23,24K |
| 2026-08-28 | KRW 36.700,00 | +3,53 % | KRW 35.650,00 | KRW 36.750,00 | KRW 35.350,00 | 28,48K |
| 2026-08-27 | KRW 35.450,00 | -1,12 % | KRW 35.800,00 | KRW 36.200,00 | KRW 35.350,00 | 20,27K |
| 2026-08-26 | KRW 35.850,00 | +0,70 % | KRW 35.850,00 | KRW 35.950,00 | KRW 35.300,00 | 15,52K |
| 2026-08-25 | KRW 35.600,00 | +2,30 % | KRW 34.900,00 | KRW 35.800,00 | KRW 34.500,00 | 21,27K |
| 2026-08-24 | KRW 34.800,00 | +1,02 % | KRW 34.450,00 | KRW 34.850,00 | KRW 34.250,00 | 23,00K |
| 2026-08-21 | KRW 34.450,00 | -1,29 % | KRW 34.950,00 | KRW 34.950,00 | KRW 34.100,00 | 21,29K |
| 2026-08-20 | KRW 34.900,00 | +1,31 % | KRW 35.100,00 | KRW 35.350,00 | KRW 34.450,00 | 24,47K |
| 2026-08-19 | KRW 34.450,00 | -1,01 % | KRW 34.650,00 | KRW 35.150,00 | KRW 34.400,00 | 12,88K |
| 2026-08-18 | KRW 34.800,00 | -4,00 % | KRW 36.400,00 | KRW 36.400,00 | KRW 34.500,00 | 56,20K |
| 2026-08-14 | KRW 36.250,00 | -0,41 % | KRW 36.550,00 | KRW 37.000,00 | KRW 36.150,00 | 29,96K |
| 2026-08-13 | KRW 36.400,00 | -0,41 % | KRW 36.900,00 | KRW 36.950,00 | KRW 36.400,00 | 20,82K |
| 2026-08-12 | KRW 36.550,00 | -2,79 % | KRW 37.600,00 | KRW 37.950,00 | KRW 36.450,00 | 29,36K |
| 2026-08-11 | KRW 37.600,00 | +2,73 % | KRW 36.600,00 | KRW 37.600,00 | KRW 36.400,00 | 23,33K |
| 2026-08-10 | KRW 36.600,00 | -0,68 % | KRW 37.000,00 | KRW 37.150,00 | KRW 36.250,00 | 21,21K |
| 2026-08-07 | KRW 36.850,00 | 0,00 % | KRW 37.000,00 | KRW 37.100,00 | KRW 36.500,00 | 28,21K |
| 2026-08-06 | KRW 36.850,00 | -0,54 % | KRW 37.300,00 | KRW 37.300,00 | KRW 36.300,00 | 24,71K |
| 2026-08-05 | KRW 37.050,00 | -0,67 % | KRW 37.650,00 | KRW 38.000,00 | KRW 36.900,00 | 21,48K |
| 2026-08-04 | KRW 37.300,00 | +2,19 % | KRW 36.550,00 | KRW 37.700,00 | KRW 36.550,00 | 28,97K |
| 2026-08-03 | KRW 36.500,00 | -6,89 % | KRW 38.500,00 | KRW 39.050,00 | KRW 36.450,00 | 54,12K |
| 2026-07-31 | KRW 39.200,00 | +0,38 % | KRW 40.000,00 | KRW 40.000,00 | KRW 38.600,00 | 13,76K |
| 2026-07-30 | KRW 39.050,00 | +3,72 % | KRW 36.500,00 | KRW 39.250,00 | KRW 36.500,00 | 25,27K |
| 2026-07-29 | KRW 37.650,00 | -2,59 % | KRW 38.750,00 | KRW 39.300,00 | KRW 36.800,00 | 26,70K |
| 2026-07-28 | KRW 38.650,00 | -2,64 % | KRW 39.050,00 | KRW 40.050,00 | KRW 38.400,00 | 11,28K |
| 2026-07-27 | KRW 39.700,00 | +0,76 % | KRW 39.950,00 | KRW 40.600,00 | KRW 39.350,00 | 22,21K |
| 2026-07-24 | KRW 39.400,00 | +0,51 % | KRW 39.400,00 | KRW 40.950,00 | KRW 39.050,00 | 26,11K |
| 2026-07-23 | KRW 39.200,00 | +0,51 % | KRW 39.450,00 | KRW 39.450,00 | KRW 38.750,00 | 17,84K |
| 2026-07-22 | KRW 39.000,00 | +0,13 % | KRW 39.300,00 | KRW 39.850,00 | KRW 38.950,00 | 32,87K |
| 2026-07-21 | KRW 38.950,00 | +0,91 % | KRW 38.850,00 | KRW 39.000,00 | KRW 37.900,00 | 15,80K |
| 2026-07-20 | KRW 38.600,00 | -1,03 % | KRW 39.000,00 | KRW 39.500,00 | KRW 38.200,00 | 14,02K |
| 2026-07-16 | KRW 39.000,00 | 0,00 % | KRW 38.800,00 | KRW 39.400,00 | KRW 38.400,00 | 8,50K |
| 2026-07-15 | KRW 39.000,00 | -0,89 % | KRW 39.950,00 | KRW 40.250,00 | KRW 38.800,00 | 20,65K |
| 2026-07-14 | KRW 39.350,00 | +0,90 % | KRW 39.300,00 | KRW 39.800,00 | KRW 38.600,00 | 23,14K |
| 2026-07-13 | KRW 39.000,00 | -3,58 % | KRW 40.450,00 | KRW 40.750,00 | KRW 38.900,00 | 17,06K |
| 2026-07-10 | KRW 40.450,00 | +4,52 % | KRW 38.550,00 | KRW 40.950,00 | KRW 38.550,00 | 14,03K |
| 2026-07-09 | KRW 38.700,00 | -2,64 % | KRW 39.850,00 | KRW 39.900,00 | KRW 38.500,00 | 17,12K |
| 2026-07-08 | KRW 39.750,00 | -0,25 % | KRW 40.100,00 | KRW 40.600,00 | KRW 39.450,00 | 24,33K |
| 2026-07-07 | KRW 39.850,00 | -0,13 % | KRW 40.250,00 | KRW 40.600,00 | KRW 39.350,00 | 17,85K |
| 2026-07-06 | KRW 39.900,00 | -1,12 % | KRW 40.000,00 | KRW 40.550,00 | KRW 39.550,00 | 7,68K |
| 2026-07-03 | KRW 40.350,00 | +1,38 % | KRW 39.750,00 | KRW 40.550,00 | KRW 39.550,00 | 11,58K |
| 2026-07-02 | KRW 39.800,00 | -1,24 % | KRW 40.300,00 | KRW 40.750,00 | KRW 38.900,00 | 15,01K |
| 2026-07-01 | KRW 40.300,00 | +0,88 % | KRW 39.900,00 | KRW 40.850,00 | KRW 39.250,00 | 10,72K |
| 2026-06-30 | KRW 39.950,00 | -2,44 % | KRW 41.000,00 | KRW 41.400,00 | KRW 39.450,00 | 30,86K |
| 2026-06-29 | KRW 40.950,00 | +10,68 % | KRW 39.900,00 | KRW 41.000,00 | KRW 38.300,00 | 58,07K |
| 2026-06-26 | KRW 37.000,00 | -2,12 % | KRW 38.200,00 | KRW 38.200,00 | KRW 36.200,00 | 27,13K |
| 2026-06-25 | KRW 37.800,00 | -2,45 % | KRW 38.750,00 | KRW 39.500,00 | KRW 37.650,00 | 14,32K |
| 2026-06-24 | KRW 38.750,00 | +1,71 % | KRW 38.000,00 | KRW 38.800,00 | KRW 37.300,00 | 32,16K |
| 2026-06-23 | KRW 38.100,00 | -3,91 % | KRW 39.800,00 | KRW 39.800,00 | KRW 37.800,00 | 24,51K |
| 2026-06-22 | KRW 39.650,00 | -0,88 % | KRW 40.250,00 | KRW 40.500,00 | KRW 39.350,00 | 23,84K |
| 2026-06-19 | KRW 40.000,00 | -3,03 % | KRW 41.200,00 | KRW 41.600,00 | KRW 40.000,00 | 43,33K |
| 2026-06-18 | KRW 41.250,00 | -3,40 % | KRW 42.700,00 | KRW 42.700,00 | KRW 41.100,00 | 28,45K |
| 2026-06-17 | KRW 42.700,00 | -0,23 % | KRW 42.800,00 | KRW 43.450,00 | KRW 42.300,00 | 23,16K |
| 2026-06-16 | KRW 42.800,00 | +0,47 % | KRW 42.250,00 | KRW 43.100,00 | KRW 42.200,00 | 24,62K |
| 2026-06-15 | KRW 42.600,00 | +0,12 % | KRW 43.250,00 | KRW 43.600,00 | KRW 42.500,00 | 24,12K |
| 2026-06-12 | KRW 42.550,00 | -1,62 % | KRW 44.100,00 | KRW 44.100,00 | KRW 41.700,00 | 62,54K |
| 2026-06-11 | KRW 43.250,00 | -1,70 % | KRW 44.150,00 | KRW 45.500,00 | KRW 41.000,00 | 300,61K |
| 2026-06-10 | KRW 44.000,00 | -1,23 % | KRW 44.000,00 | KRW 45.150,00 | KRW 43.300,00 | 18,28K |
| 2026-06-09 | KRW 44.550,00 | +4,09 % | KRW 41.950,00 | KRW 46.150,00 | KRW 41.950,00 | 44,33K |
| 2026-06-08 | KRW 42.800,00 | -2,39 % | KRW 43.850,00 | KRW 44.900,00 | KRW 40.800,00 | 23,48K |
| 2026-06-05 | KRW 43.850,00 | -2,45 % | KRW 45.400,00 | KRW 45.400,00 | KRW 43.450,00 | 17,46K |
| 2026-06-04 | KRW 44.950,00 | +2,86 % | KRW 43.350,00 | KRW 45.300,00 | KRW 43.000,00 | 33,82K |
| 2026-06-02 | KRW 43.700,00 | +2,70 % | KRW 41.700,00 | KRW 44.750,00 | KRW 40.100,00 | 53,54K |
| 2026-06-01 | KRW 42.550,00 | -1,62 % | KRW 43.600,00 | KRW 43.600,00 | KRW 41.800,00 | 42,86K |
| 2026-05-29 | KRW 43.250,00 | +1,05 % | KRW 42.800,00 | KRW 43.500,00 | KRW 42.700,00 | 22,41K |
| 2026-05-28 | KRW 42.800,00 | +0,12 % | KRW 42.450,00 | KRW 43.200,00 | KRW 41.800,00 | 24,30K |
| 2026-05-27 | KRW 42.750,00 | -3,06 % | KRW 44.300,00 | KRW 44.350,00 | KRW 42.500,00 | 25,00K |
| 2026-05-26 | KRW 44.100,00 | -1,34 % | KRW 44.800,00 | KRW 45.500,00 | KRW 43.800,00 | 50,42K |
| 2026-05-22 | KRW 44.700,00 | +1,25 % | KRW 44.300,00 | KRW 45.450,00 | KRW 44.250,00 | 30,45K |
| 2026-05-21 | KRW 44.150,00 | -1,12 % | KRW 44.100,00 | KRW 45.450,00 | KRW 44.050,00 | 30,54K |