ZGOO Holdings Co. Ltd. 221800
KRX · Südkorea · Gesundheitsdienstleistungen
KRW 3.790,00+90,00 (+2,43 %)
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 3.790,00 | +2,43 % | KRW 3.875,00 | KRW 3.875,00 | KRW 3.615,00 | 33,67K |
| 2026-10-01 | KRW 3.700,00 | +1,79 % | KRW 3.635,00 | KRW 3.820,00 | KRW 3.600,00 | 25,35K |
| 2026-09-30 | KRW 3.635,00 | -2,02 % | KRW 3.675,00 | KRW 3.845,00 | KRW 3.615,00 | 19,32K |
| 2026-09-29 | KRW 3.710,00 | -3,01 % | KRW 3.730,00 | KRW 4.080,00 | KRW 3.675,00 | 19,54K |
| 2026-09-28 | KRW 3.825,00 | +5,52 % | KRW 3.750,00 | KRW 3.885,00 | KRW 3.665,00 | 32,89K |
| 2026-09-23 | KRW 3.625,00 | +3,28 % | KRW 3.580,00 | KRW 3.680,00 | KRW 3.510,00 | 24,25K |
| 2026-09-22 | KRW 3.510,00 | -3,04 % | KRW 3.625,00 | KRW 3.980,00 | KRW 3.465,00 | 69,96K |
| 2026-09-21 | KRW 3.620,00 | -2,82 % | KRW 3.725,00 | KRW 3.875,00 | KRW 3.620,00 | 27,46K |
| 2026-09-18 | KRW 3.725,00 | +3,47 % | KRW 3.610,00 | KRW 3.795,00 | KRW 3.600,00 | 40,39K |
| 2026-09-17 | KRW 3.600,00 | -3,74 % | KRW 3.730,00 | KRW 3.765,00 | KRW 3.600,00 | 44,31K |
| 2026-09-16 | KRW 3.740,00 | -1,32 % | KRW 3.790,00 | KRW 3.835,00 | KRW 3.710,00 | 16,91K |
| 2026-09-15 | KRW 3.790,00 | +0,13 % | KRW 3.785,00 | KRW 3.850,00 | KRW 3.710,00 | 37,81K |
| 2026-09-14 | KRW 3.785,00 | -0,13 % | KRW 3.790,00 | KRW 3.820,00 | KRW 3.675,00 | 31,28K |
| 2026-09-11 | KRW 3.790,00 | -4,77 % | KRW 3.950,00 | KRW 4.015,00 | KRW 3.785,00 | 48,44K |
| 2026-09-10 | KRW 3.980,00 | -1,00 % | KRW 4.020,00 | KRW 4.030,00 | KRW 3.810,00 | 56,02K |
| 2026-09-09 | KRW 4.020,00 | 0,00 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.985,00 | 61,98K |
| 2026-09-08 | KRW 4.020,00 | -1,71 % | KRW 4.150,00 | KRW 4.340,00 | KRW 4.010,00 | 125,61K |
| 2026-09-07 | KRW 4.090,00 | +0,99 % | KRW 4.000,00 | KRW 4.170,00 | KRW 3.900,00 | 30,35K |
| 2026-09-04 | KRW 4.050,00 | +1,25 % | KRW 4.095,00 | KRW 4.130,00 | KRW 3.980,00 | 45,41K |
| 2026-09-03 | KRW 4.000,00 | -0,62 % | KRW 4.025,00 | KRW 4.170,00 | KRW 3.900,00 | 69,32K |
| 2026-09-02 | KRW 4.025,00 | -4,96 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.855,00 | 145,28K |
| 2026-09-01 | KRW 4.235,00 | -8,53 % | KRW 4.560,00 | KRW 4.595,00 | KRW 4.020,00 | 203,33K |
| 2026-08-31 | KRW 4.630,00 | -13,30 % | KRW 5.700,00 | KRW 6.040,00 | KRW 4.500,00 | 596,49K |
| 2026-08-28 | KRW 5.340,00 | +29,77 % | KRW 4.385,00 | KRW 5.340,00 | KRW 4.230,00 | 396,57K |
| 2026-08-27 | KRW 4.115,00 | -4,86 % | KRW 4.370,00 | KRW 4.515,00 | KRW 4.070,00 | 42,71K |
| 2026-08-26 | KRW 4.325,00 | +4,72 % | KRW 4.390,00 | KRW 5.260,00 | KRW 4.140,00 | 202,66K |
| 2026-08-25 | KRW 4.130,00 | +3,90 % | KRW 3.775,00 | KRW 4.265,00 | KRW 3.775,00 | 26,35K |
| 2026-08-24 | KRW 3.975,00 | +5,72 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.695,00 | 29,73K |
| 2026-08-21 | KRW 3.760,00 | -8,52 % | KRW 4.030,00 | KRW 4.035,00 | KRW 3.690,00 | 123,24K |
| 2026-08-20 | KRW 4.110,00 | +0,86 % | KRW 4.120,00 | KRW 4.390,00 | KRW 3.895,00 | 39,61K |
| 2026-08-19 | KRW 4.075,00 | -6,00 % | KRW 4.335,00 | KRW 4.665,00 | KRW 3.950,00 | 61,14K |
| 2026-08-18 | KRW 4.335,00 | +1,29 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.030,00 | 20,39K |
| 2026-08-14 | KRW 4.280,00 | +0,59 % | KRW 4.260,00 | KRW 4.440,00 | KRW 4.095,00 | 41,80K |
| 2026-08-13 | KRW 4.255,00 | -0,35 % | KRW 4.420,00 | KRW 4.475,00 | KRW 4.245,00 | 17,51K |
| 2026-08-12 | KRW 4.270,00 | -0,70 % | KRW 4.405,00 | KRW 4.570,00 | KRW 4.240,00 | 27,24K |
| 2026-08-11 | KRW 4.300,00 | +4,50 % | KRW 4.325,00 | KRW 4.450,00 | KRW 4.055,00 | 40,23K |
| 2026-08-10 | KRW 4.115,00 | +6,06 % | KRW 3.880,00 | KRW 4.185,00 | KRW 3.880,00 | 36,65K |
| 2026-08-07 | KRW 3.880,00 | -2,39 % | KRW 3.975,00 | KRW 4.055,00 | KRW 3.835,00 | 32,97K |
| 2026-08-06 | KRW 3.975,00 | +1,40 % | KRW 3.915,00 | KRW 4.600,00 | KRW 3.915,00 | 73,44K |
| 2026-08-05 | KRW 3.920,00 | -2,49 % | KRW 4.020,00 | KRW 4.420,00 | KRW 3.750,00 | 87,82K |
| 2026-08-04 | KRW 4.020,00 | -0,62 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.020,00 | 36,32K |
| 2026-08-03 | KRW 4.045,00 | +4,39 % | KRW 3.925,00 | KRW 4.325,00 | KRW 3.670,00 | 52,77K |
| 2026-07-31 | KRW 3.875,00 | +6,02 % | KRW 3.710,00 | KRW 4.025,00 | KRW 3.665,00 | 86,83K |
| 2026-07-30 | KRW 3.655,00 | +0,97 % | KRW 3.620,00 | KRW 3.950,00 | KRW 3.505,00 | 57,91K |
| 2026-07-29 | KRW 3.620,00 | -14,12 % | KRW 4.230,00 | KRW 4.245,00 | KRW 3.565,00 | 50,87K |
| 2026-07-28 | KRW 4.215,00 | -6,33 % | KRW 4.360,00 | KRW 4.425,00 | KRW 4.110,00 | 43,50K |
| 2026-07-27 | KRW 4.500,00 | 0,00 % | KRW 4.475,00 | KRW 4.730,00 | KRW 4.205,00 | 59,36K |
| 2026-07-24 | KRW 4.500,00 | -7,31 % | KRW 4.805,00 | KRW 4.810,00 | KRW 4.440,00 | 35,49K |
| 2026-07-23 | KRW 4.855,00 | +7,41 % | KRW 4.520,00 | KRW 4.890,00 | KRW 4.520,00 | 34,87K |
| 2026-07-22 | KRW 4.520,00 | -3,00 % | KRW 4.940,00 | KRW 5.010,00 | KRW 4.520,00 | 16,91K |
| 2026-07-21 | KRW 4.660,00 | +1,30 % | KRW 4.735,00 | KRW 4.980,00 | KRW 4.455,00 | 31,95K |
| 2026-07-20 | KRW 4.600,00 | -4,37 % | KRW 4.635,00 | KRW 5.070,00 | KRW 4.500,00 | 44,97K |
| 2026-07-16 | KRW 4.810,00 | -8,38 % | KRW 5.010,00 | KRW 5.250,00 | KRW 4.795,00 | 20,06K |
| 2026-07-15 | KRW 5.250,00 | +5,00 % | KRW 5.000,00 | KRW 5.430,00 | KRW 5.000,00 | 30,36K |
| 2026-07-14 | KRW 5.000,00 | -3,10 % | KRW 4.820,00 | KRW 5.170,00 | KRW 4.710,00 | 50,93K |
| 2026-07-13 | KRW 5.160,00 | -1,71 % | KRW 5.260,00 | KRW 5.780,00 | KRW 4.980,00 | 58,22K |
| 2026-07-10 | KRW 5.250,00 | +1,94 % | KRW 5.100,00 | KRW 5.490,00 | KRW 5.100,00 | 40,98K |
| 2026-07-09 | KRW 5.150,00 | -6,36 % | KRW 5.500,00 | KRW 5.510,00 | KRW 5.010,00 | 32,56K |
| 2026-07-08 | KRW 5.500,00 | -0,54 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.130,00 | 29,91K |
| 2026-07-07 | KRW 5.530,00 | -1,25 % | KRW 5.520,00 | KRW 5.950,00 | KRW 5.320,00 | 24,52K |
| 2026-07-06 | KRW 5.600,00 | -1,06 % | KRW 5.660,00 | KRW 5.920,00 | KRW 5.430,00 | 66,45K |
| 2026-07-03 | KRW 5.660,00 | +3,85 % | KRW 5.450,00 | KRW 5.850,00 | KRW 5.200,00 | 82,07K |
| 2026-07-02 | KRW 5.450,00 | -9,77 % | KRW 5.950,00 | KRW 6.040,00 | KRW 5.440,00 | 58,37K |
| 2026-07-01 | KRW 6.040,00 | +0,67 % | KRW 5.950,00 | KRW 6.330,00 | KRW 5.860,00 | 35,81K |
| 2026-06-30 | KRW 6.000,00 | -7,83 % | KRW 6.510,00 | KRW 6.510,00 | KRW 5.920,00 | 44,68K |
| 2026-06-29 | KRW 6.510,00 | +6,55 % | KRW 6.110,00 | KRW 7.200,00 | KRW 6.010,00 | 52,63K |
| 2026-06-26 | KRW 6.110,00 | 0,00 % | KRW 6.110,00 | KRW 6.240,00 | KRW 5.800,00 | 78,74K |
| 2026-06-25 | KRW 6.110,00 | -3,78 % | KRW 6.360,00 | KRW 6.740,00 | KRW 5.730,00 | 125,28K |
| 2026-06-24 | KRW 6.350,00 | -1,40 % | KRW 6.230,00 | KRW 6.670,00 | KRW 6.160,00 | 72,00K |
| 2026-06-23 | KRW 6.440,00 | -12,14 % | KRW 7.330,00 | KRW 7.370,00 | KRW 6.190,00 | 215,54K |
| 2026-06-22 | KRW 7.330,00 | +1,24 % | KRW 7.240,00 | KRW 7.370,00 | KRW 6.520,00 | 225,24K |
| 2026-06-19 | KRW 7.240,00 | -5,73 % | KRW 7.500,00 | KRW 8.000,00 | KRW 6.760,00 | 58,83K |
| 2026-06-18 | KRW 7.680,00 | -2,41 % | KRW 7.800,00 | KRW 7.940,00 | KRW 7.550,00 | 58,25K |
| 2026-06-17 | KRW 7.870,00 | -8,59 % | KRW 8.630,00 | KRW 8.880,00 | KRW 7.770,00 | 55,59K |
| 2026-06-16 | KRW 8.610,00 | +6,96 % | KRW 8.070,00 | KRW 8.690,00 | KRW 8.000,00 | 48,10K |
| 2026-06-15 | KRW 8.050,00 | -4,28 % | KRW 8.410,00 | KRW 8.640,00 | KRW 7.980,00 | 66,07K |
| 2026-06-12 | KRW 8.410,00 | +1,82 % | KRW 8.200,00 | KRW 8.750,00 | KRW 7.810,00 | 103,39K |
| 2026-06-11 | KRW 8.260,00 | -2,02 % | KRW 8.350,00 | KRW 8.600,00 | KRW 7.820,00 | 38,16K |
| 2026-06-10 | KRW 8.430,00 | -4,10 % | KRW 8.790,00 | KRW 8.880,00 | KRW 7.930,00 | 44,95K |
| 2026-06-09 | KRW 8.790,00 | +2,45 % | KRW 8.280,00 | KRW 9.000,00 | KRW 8.250,00 | 58,89K |
| 2026-06-08 | KRW 8.580,00 | -6,33 % | KRW 9.160,00 | KRW 9.180,00 | KRW 7.970,00 | 99,89K |
| 2026-06-05 | KRW 9.160,00 | -0,76 % | KRW 9.600,00 | KRW 9.600,00 | KRW 8.650,00 | 82,16K |
| 2026-06-04 | KRW 9.230,00 | -4,05 % | KRW 9.500,00 | KRW 9.560,00 | KRW 8.960,00 | 73,68K |
| 2026-06-02 | KRW 9.620,00 | -1,94 % | KRW 9.800,00 | KRW 9.870,00 | KRW 8.830,00 | 107,49K |
| 2026-06-01 | KRW 9.810,00 | -8,32 % | KRW 10.410,00 | KRW 10.410,00 | KRW 8.800,00 | 349,73K |
| 2026-05-29 | KRW 10.700,00 | -2,46 % | KRW 10.980,00 | KRW 11.300,00 | KRW 10.100,00 | 127,54K |
| 2026-05-28 | KRW 10.970,00 | -0,99 % | KRW 11.080,00 | KRW 11.210,00 | KRW 10.100,00 | 134,65K |
| 2026-05-27 | KRW 11.080,00 | -2,64 % | KRW 11.570,00 | KRW 11.570,00 | KRW 10.990,00 | 129,86K |
| 2026-05-26 | KRW 11.380,00 | -7,03 % | KRW 11.290,00 | KRW 12.800,00 | KRW 10.880,00 | 285,06K |
| 2026-05-22 | KRW 12.240,00 | +0,99 % | KRW 12.640,00 | KRW 13.340,00 | KRW 11.850,00 | 209,98K |