GC WellBeing Corporation 234690
KRX · Südkorea · Gesundheitstechnologie
KRW 10.970,00-210,00 (-1,88 %)
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 10.970,00 | -1,88 % | KRW 11.200,00 | KRW 11.370,00 | KRW 10.670,00 | 422,54K |
| 2026-10-01 | KRW 11.180,00 | +12,82 % | KRW 9.880,00 | KRW 11.290,00 | KRW 9.700,00 | 1,11M |
| 2026-09-30 | KRW 9.910,00 | +6,90 % | KRW 9.270,00 | KRW 10.050,00 | KRW 9.270,00 | 362,57K |
| 2026-09-29 | KRW 9.270,00 | -2,32 % | KRW 9.550,00 | KRW 9.570,00 | KRW 9.140,00 | 108,46K |
| 2026-09-28 | KRW 9.490,00 | +5,80 % | KRW 9.000,00 | KRW 9.640,00 | KRW 9.000,00 | 211,53K |
| 2026-09-23 | KRW 8.970,00 | +0,45 % | KRW 8.900,00 | KRW 9.120,00 | KRW 8.820,00 | 64,32K |
| 2026-09-22 | KRW 8.930,00 | -1,54 % | KRW 9.070,00 | KRW 9.130,00 | KRW 8.890,00 | 116,12K |
| 2026-09-21 | KRW 9.070,00 | -1,41 % | KRW 9.180,00 | KRW 9.270,00 | KRW 9.060,00 | 115,54K |
| 2026-09-18 | KRW 9.200,00 | -1,71 % | KRW 9.400,00 | KRW 9.450,00 | KRW 9.190,00 | 130,71K |
| 2026-09-17 | KRW 9.360,00 | +0,97 % | KRW 9.270,00 | KRW 9.720,00 | KRW 9.220,00 | 371,83K |
| 2026-09-16 | KRW 9.270,00 | -1,70 % | KRW 9.450,00 | KRW 9.450,00 | KRW 9.140,00 | 137,25K |
| 2026-09-15 | KRW 9.430,00 | -0,84 % | KRW 9.480,00 | KRW 9.490,00 | KRW 9.270,00 | 136,56K |
| 2026-09-14 | KRW 9.510,00 | +0,11 % | KRW 9.450,00 | KRW 9.580,00 | KRW 9.360,00 | 120,18K |
| 2026-09-11 | KRW 9.500,00 | -1,25 % | KRW 9.540,00 | KRW 9.620,00 | KRW 9.440,00 | 148,57K |
| 2026-09-10 | KRW 9.620,00 | -3,32 % | KRW 9.870,00 | KRW 9.950,00 | KRW 9.520,00 | 336,99K |
| 2026-09-09 | KRW 9.950,00 | -1,00 % | KRW 9.830,00 | KRW 10.270,00 | KRW 9.790,00 | 380,91K |
| 2026-09-08 | KRW 10.050,00 | -0,99 % | KRW 10.150,00 | KRW 10.610,00 | KRW 9.910,00 | 923,66K |
| 2026-09-07 | KRW 10.150,00 | -1,84 % | KRW 10.240,00 | KRW 10.740,00 | KRW 9.930,00 | 1,04M |
| 2026-09-04 | KRW 10.340,00 | -3,81 % | KRW 11.000,00 | KRW 11.070,00 | KRW 10.220,00 | 1,77M |
| 2026-09-03 | KRW 10.750,00 | +16,47 % | KRW 9.230,00 | KRW 11.990,00 | KRW 9.130,00 | 10,56M |
| 2026-09-02 | KRW 9.230,00 | -0,11 % | KRW 9.150,00 | KRW 9.300,00 | KRW 9.060,00 | 46,07K |
| 2026-09-01 | KRW 9.240,00 | -0,75 % | KRW 9.310,00 | KRW 9.390,00 | KRW 9.150,00 | 37,91K |
| 2026-08-31 | KRW 9.310,00 | +0,11 % | KRW 9.300,00 | KRW 9.490,00 | KRW 9.050,00 | 148,91K |
| 2026-08-28 | KRW 9.300,00 | +4,85 % | KRW 8.870,00 | KRW 9.360,00 | KRW 8.690,00 | 85,68K |
| 2026-08-27 | KRW 8.870,00 | +0,23 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.710,00 | 19,56K |
| 2026-08-26 | KRW 8.850,00 | +0,11 % | KRW 8.890,00 | KRW 9.000,00 | KRW 8.770,00 | 38,02K |
| 2026-08-25 | KRW 8.840,00 | +2,67 % | KRW 8.600,00 | KRW 8.950,00 | KRW 8.230,00 | 78,39K |
| 2026-08-24 | KRW 8.610,00 | +2,38 % | KRW 8.420,00 | KRW 8.820,00 | KRW 8.410,00 | 40,69K |
| 2026-08-21 | KRW 8.410,00 | -2,55 % | KRW 8.620,00 | KRW 8.640,00 | KRW 8.290,00 | 58,95K |
| 2026-08-20 | KRW 8.630,00 | -0,58 % | KRW 8.900,00 | KRW 8.980,00 | KRW 8.560,00 | 81,23K |
| 2026-08-19 | KRW 8.680,00 | -1,25 % | KRW 8.790,00 | KRW 8.990,00 | KRW 8.520,00 | 44,64K |
| 2026-08-18 | KRW 8.790,00 | -4,97 % | KRW 9.100,00 | KRW 9.250,00 | KRW 8.700,00 | 142,11K |
| 2026-08-14 | KRW 9.250,00 | -0,11 % | KRW 9.300,00 | KRW 9.310,00 | KRW 9.020,00 | 73,63K |
| 2026-08-13 | KRW 9.260,00 | -1,91 % | KRW 9.440,00 | KRW 9.510,00 | KRW 9.150,00 | 95,72K |
| 2026-08-12 | KRW 9.440,00 | -2,48 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.290,00 | 79,95K |
| 2026-08-11 | KRW 9.680,00 | +6,14 % | KRW 9.120,00 | KRW 9.800,00 | KRW 9.050,00 | 190,65K |
| 2026-08-10 | KRW 9.120,00 | +3,52 % | KRW 8.810,00 | KRW 9.640,00 | KRW 8.700,00 | 400,36K |
| 2026-08-07 | KRW 8.810,00 | +0,92 % | KRW 8.720,00 | KRW 8.830,00 | KRW 8.600,00 | 46,71K |
| 2026-08-06 | KRW 8.730,00 | +1,51 % | KRW 8.590,00 | KRW 8.760,00 | KRW 8.350,00 | 47,78K |
| 2026-08-05 | KRW 8.600,00 | +2,02 % | KRW 8.600,00 | KRW 8.850,00 | KRW 8.430,00 | 63,60K |
| 2026-08-04 | KRW 8.430,00 | +5,24 % | KRW 8.120,00 | KRW 8.540,00 | KRW 8.120,00 | 100,60K |
| 2026-08-03 | KRW 8.010,00 | +2,69 % | KRW 7.610,00 | KRW 8.250,00 | KRW 7.560,00 | 88,26K |
| 2026-07-31 | KRW 7.800,00 | +7,59 % | KRW 7.330,00 | KRW 7.880,00 | KRW 7.330,00 | 103,99K |
| 2026-07-30 | KRW 7.250,00 | -1,76 % | KRW 6.680,00 | KRW 7.500,00 | KRW 6.680,00 | 72,77K |
| 2026-07-29 | KRW 7.380,00 | -5,38 % | KRW 7.700,00 | KRW 7.850,00 | KRW 7.100,00 | 171,69K |
| 2026-07-28 | KRW 7.800,00 | -3,82 % | KRW 8.010,00 | KRW 8.040,00 | KRW 7.550,00 | 69,96K |
| 2026-07-27 | KRW 8.110,00 | +2,01 % | KRW 7.960,00 | KRW 8.280,00 | KRW 7.960,00 | 59,18K |
| 2026-07-24 | KRW 7.950,00 | -1,24 % | KRW 8.020,00 | KRW 8.270,00 | KRW 7.890,00 | 81,02K |
| 2026-07-23 | KRW 8.050,00 | +3,60 % | KRW 7.760,00 | KRW 8.070,00 | KRW 7.760,00 | 92,53K |
| 2026-07-22 | KRW 7.770,00 | -1,02 % | KRW 7.860,00 | KRW 8.040,00 | KRW 7.760,00 | 42,29K |
| 2026-07-21 | KRW 7.850,00 | +1,29 % | KRW 7.650,00 | KRW 7.940,00 | KRW 7.620,00 | 55,24K |
| 2026-07-20 | KRW 7.750,00 | -4,20 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.700,00 | 51,02K |
| 2026-07-16 | KRW 8.090,00 | -1,10 % | KRW 8.160,00 | KRW 8.180,00 | KRW 7.930,00 | 28,60K |
| 2026-07-15 | KRW 8.180,00 | +2,38 % | KRW 7.990,00 | KRW 8.190,00 | KRW 7.860,00 | 63,36K |
| 2026-07-14 | KRW 7.990,00 | +0,76 % | KRW 7.870,00 | KRW 8.150,00 | KRW 7.750,00 | 135,62K |
| 2026-07-13 | KRW 7.930,00 | -2,70 % | KRW 8.150,00 | KRW 8.690,00 | KRW 7.810,00 | 91,64K |
| 2026-07-10 | KRW 8.150,00 | +6,82 % | KRW 7.630,00 | KRW 8.260,00 | KRW 7.630,00 | 83,43K |
| 2026-07-09 | KRW 7.630,00 | -3,90 % | KRW 7.940,00 | KRW 8.040,00 | KRW 7.620,00 | 73,59K |
| 2026-07-08 | KRW 7.940,00 | -1,98 % | KRW 8.100,00 | KRW 8.150,00 | KRW 7.710,00 | 53,00K |
| 2026-07-07 | KRW 8.100,00 | -1,70 % | KRW 7.950,00 | KRW 8.270,00 | KRW 7.930,00 | 55,80K |
| 2026-07-06 | KRW 8.240,00 | -0,48 % | KRW 8.350,00 | KRW 8.350,00 | KRW 7.900,00 | 70,46K |
| 2026-07-03 | KRW 8.280,00 | +0,49 % | KRW 8.210,00 | KRW 8.320,00 | KRW 7.980,00 | 54,97K |
| 2026-07-02 | KRW 8.240,00 | -2,02 % | KRW 8.310,00 | KRW 8.970,00 | KRW 8.100,00 | 117,36K |
| 2026-07-01 | KRW 8.410,00 | +5,79 % | KRW 7.950,00 | KRW 8.740,00 | KRW 7.880,00 | 93,11K |
| 2026-06-30 | KRW 7.950,00 | -3,64 % | KRW 8.270,00 | KRW 8.440,00 | KRW 7.880,00 | 93,27K |
| 2026-06-29 | KRW 8.250,00 | +13,64 % | KRW 7.730,00 | KRW 8.400,00 | KRW 7.400,00 | 290,85K |
| 2026-06-26 | KRW 7.260,00 | -5,22 % | KRW 7.660,00 | KRW 7.670,00 | KRW 7.120,00 | 107,37K |
| 2026-06-25 | KRW 7.660,00 | +0,66 % | KRW 7.530,00 | KRW 8.090,00 | KRW 7.530,00 | 109,51K |
| 2026-06-24 | KRW 7.610,00 | +0,66 % | KRW 7.490,00 | KRW 7.940,00 | KRW 7.410,00 | 110,47K |
| 2026-06-23 | KRW 7.560,00 | -2,70 % | KRW 7.790,00 | KRW 7.880,00 | KRW 7.500,00 | 102,63K |
| 2026-06-22 | KRW 7.770,00 | -2,63 % | KRW 7.810,00 | KRW 8.100,00 | KRW 7.700,00 | 90,26K |
| 2026-06-19 | KRW 7.980,00 | -2,92 % | KRW 8.240,00 | KRW 8.470,00 | KRW 7.870,00 | 107,35K |
| 2026-06-18 | KRW 8.220,00 | -3,29 % | KRW 8.500,00 | KRW 8.900,00 | KRW 8.210,00 | 88,50K |
| 2026-06-17 | KRW 8.500,00 | +0,95 % | KRW 8.440,00 | KRW 8.700,00 | KRW 8.220,00 | 137,58K |
| 2026-06-16 | KRW 8.420,00 | +3,06 % | KRW 8.290,00 | KRW 9.190,00 | KRW 8.270,00 | 213,23K |
| 2026-06-15 | KRW 8.170,00 | +0,99 % | KRW 8.200,00 | KRW 8.370,00 | KRW 8.100,00 | 85,94K |
| 2026-06-12 | KRW 8.090,00 | +1,89 % | KRW 8.060,00 | KRW 8.410,00 | KRW 7.970,00 | 94,07K |
| 2026-06-11 | KRW 7.940,00 | +1,15 % | KRW 7.850,00 | KRW 8.010,00 | KRW 7.460,00 | 70,05K |
| 2026-06-10 | KRW 7.850,00 | -2,00 % | KRW 8.010,00 | KRW 8.200,00 | KRW 7.630,00 | 105 |
| 2026-06-09 | KRW 8.010,00 | +0,38 % | KRW 7.820,00 | KRW 8.300,00 | KRW 7.820,00 | 115,38K |
| 2026-06-08 | KRW 7.980,00 | -7,10 % | KRW 8.390,00 | KRW 8.450,00 | KRW 7.600,00 | 114,19K |
| 2026-06-05 | KRW 8.590,00 | -1,26 % | KRW 8.720,00 | KRW 8.950,00 | KRW 8.480,00 | 101,26K |
| 2026-06-04 | KRW 8.700,00 | -2,47 % | KRW 9.000,00 | KRW 9.330,00 | KRW 8.640,00 | 125,80K |
| 2026-06-02 | KRW 8.920,00 | -3,15 % | KRW 9.020,00 | KRW 9.210,00 | KRW 8.800,00 | 164,82K |
| 2026-06-01 | KRW 9.210,00 | -2,75 % | KRW 9.330,00 | KRW 9.500,00 | KRW 9.020,00 | 216,56K |
| 2026-05-29 | KRW 9.470,00 | -5,30 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.300,00 | 208,07K |
| 2026-05-28 | KRW 10.000,00 | -2,63 % | KRW 10.350,00 | KRW 10.350,00 | KRW 9.690,00 | 204,20K |
| 2026-05-27 | KRW 10.270,00 | -0,68 % | KRW 10.360,00 | KRW 10.600,00 | KRW 10.000,00 | 138,33K |
| 2026-05-26 | KRW 10.340,00 | -3,27 % | KRW 10.850,00 | KRW 11.030,00 | KRW 10.260,00 | 225,49K |
| 2026-05-22 | KRW 10.690,00 | +4,50 % | KRW 10.450,00 | KRW 11.120,00 | KRW 10.310,00 | 235,71K |