GAONCHIPS Co., Ltd. 399720
KRX · Südkorea · Elektronische Technologie
KRW 48.200,00-200,00 (-0,41 %)
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 48.200,00 | -0,41 % | KRW 48.600,00 | KRW 49.450,00 | KRW 47.450,00 | 123,77K |
| 2026-10-01 | KRW 48.400,00 | +6,14 % | KRW 45.200,00 | KRW 48.400,00 | KRW 45.000,00 | 174,61K |
| 2026-09-30 | KRW 45.600,00 | -1,41 % | KRW 46.200,00 | KRW 46.750,00 | KRW 45.400,00 | 72,59K |
| 2026-09-29 | KRW 46.250,00 | +1,65 % | KRW 44.900,00 | KRW 46.300,00 | KRW 44.650,00 | 99,41K |
| 2026-09-28 | KRW 45.500,00 | -4,01 % | KRW 46.250,00 | KRW 46.650,00 | KRW 45.200,00 | 118,10K |
| 2026-09-23 | KRW 47.400,00 | +4,87 % | KRW 47.250,00 | KRW 47.900,00 | KRW 46.600,00 | 197,28K |
| 2026-09-22 | KRW 45.200,00 | +2,96 % | KRW 47.800,00 | KRW 47.950,00 | KRW 45.050,00 | 334,15K |
| 2026-09-21 | KRW 43.900,00 | +2,69 % | KRW 43.050,00 | KRW 44.900,00 | KRW 42.550,00 | 152,49K |
| 2026-09-18 | KRW 42.750,00 | +5,82 % | KRW 44.950,00 | KRW 44.950,00 | KRW 42.400,00 | 231,51K |
| 2026-09-17 | KRW 40.400,00 | +0,87 % | KRW 40.400,00 | KRW 41.050,00 | KRW 39.800,00 | 37,29K |
| 2026-09-16 | KRW 40.050,00 | +1,39 % | KRW 40.050,00 | KRW 40.100,00 | KRW 39.250,00 | 35,10K |
| 2026-09-15 | KRW 39.500,00 | -0,63 % | KRW 39.250,00 | KRW 40.550,00 | KRW 39.100,00 | 43,80K |
| 2026-09-14 | KRW 39.750,00 | -2,93 % | KRW 40.300,00 | KRW 40.500,00 | KRW 39.000,00 | 67,66K |
| 2026-09-11 | KRW 40.950,00 | -7,25 % | KRW 41.950,00 | KRW 42.100,00 | KRW 40.900,00 | 145,98K |
| 2026-09-10 | KRW 44.150,00 | +3,40 % | KRW 42.300,00 | KRW 44.150,00 | KRW 41.200,00 | 394,77K |
| 2026-09-09 | KRW 42.700,00 | +1,55 % | KRW 42.550,00 | KRW 43.400,00 | KRW 42.150,00 | 74,65K |
| 2026-09-08 | KRW 42.050,00 | -2,32 % | KRW 42.900,00 | KRW 44.050,00 | KRW 42.050,00 | 61,23K |
| 2026-09-07 | KRW 43.050,00 | +2,26 % | KRW 43.200,00 | KRW 43.350,00 | KRW 42.550,00 | 35,71K |
| 2026-09-04 | KRW 42.100,00 | +4,47 % | KRW 41.150,00 | KRW 42.100,00 | KRW 40.700,00 | 36,64K |
| 2026-09-03 | KRW 40.300,00 | -2,66 % | KRW 42.050,00 | KRW 42.400,00 | KRW 40.000,00 | 41,45K |
| 2026-09-02 | KRW 41.400,00 | -4,94 % | KRW 42.200,00 | KRW 43.100,00 | KRW 41.400,00 | 47,85K |
| 2026-09-01 | KRW 43.550,00 | -1,14 % | KRW 44.000,00 | KRW 44.050,00 | KRW 42.950,00 | 42,63K |
| 2026-08-31 | KRW 44.050,00 | -1,01 % | KRW 43.550,00 | KRW 44.250,00 | KRW 42.500,00 | 55,41K |
| 2026-08-28 | KRW 44.500,00 | -3,37 % | KRW 46.100,00 | KRW 46.350,00 | KRW 44.150,00 | 54,51K |
| 2026-08-27 | KRW 46.050,00 | +3,72 % | KRW 45.800,00 | KRW 46.650,00 | KRW 44.600,00 | 107,28K |
| 2026-08-26 | KRW 44.400,00 | -2,31 % | KRW 45.000,00 | KRW 45.550,00 | KRW 43.850,00 | 42,40K |
| 2026-08-25 | KRW 45.450,00 | +3,53 % | KRW 44.050,00 | KRW 45.450,00 | KRW 41.550,00 | 56,63K |
| 2026-08-24 | KRW 43.900,00 | -2,44 % | KRW 45.050,00 | KRW 47.100,00 | KRW 43.700,00 | 49,09K |
| 2026-08-21 | KRW 45.000,00 | -4,56 % | KRW 46.250,00 | KRW 46.250,00 | KRW 44.800,00 | 52,59K |
| 2026-08-20 | KRW 47.150,00 | +5,84 % | KRW 46.850,00 | KRW 48.700,00 | KRW 46.500,00 | 98,80K |
| 2026-08-19 | KRW 44.550,00 | -4,19 % | KRW 45.400,00 | KRW 46.450,00 | KRW 43.750,00 | 64,52K |
| 2026-08-18 | KRW 46.500,00 | -4,71 % | KRW 49.450,00 | KRW 50.600,00 | KRW 46.450,00 | 141,09K |
| 2026-08-14 | KRW 48.800,00 | +2,63 % | KRW 48.400,00 | KRW 49.100,00 | KRW 46.400,00 | 143,14K |
| 2026-08-13 | KRW 47.550,00 | -0,52 % | KRW 49.300,00 | KRW 49.300,00 | KRW 47.500,00 | 111,36K |
| 2026-08-12 | KRW 47.800,00 | +0,42 % | KRW 47.600,00 | KRW 48.700,00 | KRW 46.700,00 | 105,69K |
| 2026-08-11 | KRW 47.600,00 | +2,59 % | KRW 45.500,00 | KRW 48.100,00 | KRW 45.000,00 | 123,98K |
| 2026-08-10 | KRW 46.400,00 | +6,42 % | KRW 44.250,00 | KRW 46.750,00 | KRW 43.850,00 | 112,44K |
| 2026-08-07 | KRW 43.600,00 | -3,22 % | KRW 45.500,00 | KRW 46.500,00 | KRW 42.800,00 | 90,28K |
| 2026-08-06 | KRW 45.050,00 | -6,34 % | KRW 47.000,00 | KRW 47.550,00 | KRW 44.850,00 | 124,11K |
| 2026-08-05 | KRW 48.100,00 | +0,84 % | KRW 49.800,00 | KRW 49.850,00 | KRW 47.400,00 | 145,50K |
| 2026-08-04 | KRW 47.700,00 | +2,36 % | KRW 47.700,00 | KRW 48.250,00 | KRW 45.450,00 | 152,04K |
| 2026-08-03 | KRW 46.600,00 | -3,82 % | KRW 46.300,00 | KRW 48.200,00 | KRW 44.750,00 | 152,64K |
| 2026-07-31 | KRW 48.450,00 | +14,81 % | KRW 46.000,00 | KRW 49.750,00 | KRW 45.000,00 | 468,62K |
| 2026-07-30 | KRW 42.200,00 | -2,09 % | KRW 43.450,00 | KRW 45.800,00 | KRW 41.250,00 | 242,41K |
| 2026-07-29 | KRW 43.100,00 | -10,95 % | KRW 49.300,00 | KRW 50.300,00 | KRW 39.950,00 | 351,53K |
| 2026-07-28 | KRW 48.400,00 | -4,91 % | KRW 46.200,00 | KRW 49.800,00 | KRW 43.050,00 | 370,66K |
| 2026-07-27 | KRW 50.900,00 | +27,25 % | KRW 43.250,00 | KRW 52.000,00 | KRW 41.950,00 | 710,40K |
| 2026-07-24 | KRW 40.000,00 | -9,50 % | KRW 43.050,00 | KRW 43.350,00 | KRW 40.000,00 | 91,56K |
| 2026-07-23 | KRW 44.200,00 | +2,55 % | KRW 43.600,00 | KRW 44.400,00 | KRW 42.000,00 | 107,02K |
| 2026-07-22 | KRW 43.100,00 | -4,65 % | KRW 46.350,00 | KRW 47.050,00 | KRW 43.100,00 | 163,26K |
| 2026-07-21 | KRW 45.200,00 | +4,75 % | KRW 43.600,00 | KRW 45.400,00 | KRW 43.150,00 | 162,28K |
| 2026-07-20 | KRW 43.150,00 | -13,27 % | KRW 46.400,00 | KRW 48.000,00 | KRW 43.050,00 | 171,51K |
| 2026-07-16 | KRW 49.750,00 | -9,38 % | KRW 51.700,00 | KRW 51.700,00 | KRW 49.300,00 | 135,78K |
| 2026-07-15 | KRW 54.900,00 | +5,98 % | KRW 54.500,00 | KRW 55.400,00 | KRW 52.500,00 | 292,60K |
| 2026-07-14 | KRW 51.800,00 | +6,15 % | KRW 51.000,00 | KRW 55.500,00 | KRW 47.050,00 | 731,25K |
| 2026-07-13 | KRW 48.800,00 | -14,69 % | KRW 56.300,00 | KRW 56.400,00 | KRW 48.500,00 | 357,25K |
| 2026-07-10 | KRW 57.200,00 | +2,88 % | KRW 58.600,00 | KRW 58.600,00 | KRW 52.500,00 | 895,14K |
| 2026-07-09 | KRW 55.600,00 | +29,91 % | KRW 48.700,00 | KRW 55.600,00 | KRW 48.200,00 | 1,46M |
| 2026-07-08 | KRW 42.800,00 | -12,56 % | KRW 45.600,00 | KRW 46.100,00 | KRW 40.150,00 | 382,77K |
| 2026-07-07 | KRW 48.950,00 | +17,95 % | KRW 50.500,00 | KRW 52.450,00 | KRW 44.600,00 | 1,21M |
| 2026-07-06 | KRW 41.500,00 | +10,81 % | KRW 44.850,00 | KRW 45.500,00 | KRW 39.900,00 | 353,00K |
| 2026-07-03 | KRW 37.450,00 | +2,32 % | KRW 38.800,00 | KRW 38.850,00 | KRW 34.950,00 | 124,58K |
| 2026-07-02 | KRW 36.600,00 | -10,84 % | KRW 39.550,00 | KRW 39.550,00 | KRW 36.500,00 | 75,32K |
| 2026-07-01 | KRW 41.050,00 | +2,75 % | KRW 40.350,00 | KRW 42.500,00 | KRW 39.050,00 | 62,16K |
| 2026-06-30 | KRW 39.950,00 | -3,39 % | KRW 40.750,00 | KRW 41.850,00 | KRW 39.750,00 | 49,48K |
| 2026-06-29 | KRW 41.350,00 | +11,61 % | KRW 36.800,00 | KRW 41.750,00 | KRW 36.650,00 | 94,91K |
| 2026-06-26 | KRW 37.050,00 | -8,63 % | KRW 39.850,00 | KRW 40.350,00 | KRW 36.150,00 | 128,58K |
| 2026-06-25 | KRW 40.550,00 | -4,59 % | KRW 43.500,00 | KRW 44.700,00 | KRW 40.300,00 | 91,15K |
| 2026-06-24 | KRW 42.500,00 | -2,63 % | KRW 42.850,00 | KRW 44.850,00 | KRW 41.800,00 | 91,74K |
| 2026-06-23 | KRW 43.650,00 | -10,83 % | KRW 48.050,00 | KRW 48.450,00 | KRW 43.200,00 | 121,71K |
| 2026-06-22 | KRW 48.950,00 | +1,14 % | KRW 47.050,00 | KRW 50.250,00 | KRW 47.050,00 | 59,22K |
| 2026-06-19 | KRW 48.400,00 | -6,92 % | KRW 53.600,00 | KRW 55.000,00 | KRW 47.050,00 | 139,93K |
| 2026-06-18 | KRW 52.000,00 | -4,94 % | KRW 55.900,00 | KRW 58.600,00 | KRW 51.000,00 | 101,00K |
| 2026-06-17 | KRW 54.700,00 | -2,32 % | KRW 56.400,00 | KRW 57.000,00 | KRW 54.000,00 | 64,01K |
| 2026-06-16 | KRW 56.000,00 | -5,41 % | KRW 59.600,00 | KRW 59.700,00 | KRW 55.800,00 | 97,05K |
| 2026-06-15 | KRW 59.200,00 | +2,96 % | KRW 60.100,00 | KRW 60.600,00 | KRW 57.100,00 | 139,94K |
| 2026-06-12 | KRW 57.500,00 | +14,54 % | KRW 54.500,00 | KRW 63.600,00 | KRW 53.100,00 | 605,88K |
| 2026-06-11 | KRW 50.200,00 | +6,81 % | KRW 45.250,00 | KRW 52.900,00 | KRW 45.000,00 | 179,36K |
| 2026-06-10 | KRW 47.000,00 | -3,59 % | KRW 47.150,00 | KRW 49.000,00 | KRW 45.400,00 | 25 |
| 2026-06-09 | KRW 48.750,00 | +9,30 % | KRW 45.000,00 | KRW 49.600,00 | KRW 45.000,00 | 82,81K |
| 2026-06-08 | KRW 44.600,00 | -10,80 % | KRW 46.250,00 | KRW 47.850,00 | KRW 43.800,00 | 93,39K |
| 2026-06-05 | KRW 50.000,00 | -8,09 % | KRW 52.700,00 | KRW 52.800,00 | KRW 49.950,00 | 86,51K |
| 2026-06-04 | KRW 54.400,00 | +2,06 % | KRW 54.100,00 | KRW 56.400,00 | KRW 53.400,00 | 70,33K |
| 2026-06-02 | KRW 53.300,00 | -4,65 % | KRW 57.300,00 | KRW 57.300,00 | KRW 52.800,00 | 87,50K |
| 2026-06-01 | KRW 55.900,00 | -4,44 % | KRW 59.300,00 | KRW 60.400,00 | KRW 55.300,00 | 116,17K |
| 2026-05-29 | KRW 58.500,00 | +6,56 % | KRW 57.800,00 | KRW 59.600,00 | KRW 54.600,00 | 124,04K |
| 2026-05-28 | KRW 54.900,00 | -7,11 % | KRW 59.500,00 | KRW 59.500,00 | KRW 53.100,00 | 124,79K |
| 2026-05-27 | KRW 59.100,00 | -6,49 % | KRW 66.000,00 | KRW 66.000,00 | KRW 58.300,00 | 129,74K |
| 2026-05-26 | KRW 63.200,00 | +2,43 % | KRW 63.300,00 | KRW 64.200,00 | KRW 62.000,00 | 108,90K |
| 2026-05-22 | KRW 61.700,00 | -1,44 % | KRW 63.100,00 | KRW 63.700,00 | KRW 61.600,00 | 81,88K |