GITSN, Inc. 446840
KRX · Südkorea · Finanzen
KRW 3.585,00+145,00 (+4,22 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.440,00 | +8,69 % | KRW 3.165,00 | KRW 3.470,00 | KRW 3.020,00 | 53,08K |
| 2026-09-30 | KRW 3.165,00 | +0,16 % | KRW 3.160,00 | KRW 3.250,00 | KRW 3.075,00 | 12,44K |
| 2026-09-29 | KRW 3.160,00 | -1,25 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.095,00 | 7,19K |
| 2026-09-28 | KRW 3.200,00 | +4,23 % | KRW 3.070,00 | KRW 3.250,00 |
| KRW 3.070,00 |
| 11,15K |
| 2026-09-23 | KRW 3.070,00 | -2,54 % | KRW 3.150,00 | KRW 3.210,00 | KRW 3.070,00 | 10,96K |
| 2026-09-22 | KRW 3.150,00 | -2,63 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.085,00 | 9,41K |
| 2026-09-21 | KRW 3.235,00 | 0,00 % | KRW 3.240,00 | KRW 3.445,00 | KRW 3.125,00 | 15,24K |
| 2026-09-18 | KRW 3.235,00 | +1,09 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.130,00 | 18,05K |
| 2026-09-17 | KRW 3.200,00 | +6,67 % | KRW 2.990,00 | KRW 3.285,00 | KRW 2.990,00 | 49,44K |
| 2026-09-16 | KRW 3.000,00 | -0,83 % | KRW 3.025,00 | KRW 3.095,00 | KRW 2.945,00 | 14,79K |
| 2026-09-15 | KRW 3.025,00 | +0,33 % | KRW 3.245,00 | KRW 3.245,00 | KRW 2.950,00 | 43,65K |
| 2026-09-14 | KRW 3.015,00 | -6,80 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.005,00 | 19,14K |
| 2026-09-11 | KRW 3.235,00 | +2,70 % | KRW 3.135,00 | KRW 3.385,00 | KRW 3.115,00 | 26,34K |
| 2026-09-10 | KRW 3.150,00 | +0,64 % | KRW 3.015,00 | KRW 3.150,00 | KRW 3.010,00 | 9,00K |
| 2026-09-09 | KRW 3.130,00 | +2,45 % | KRW 3.145,00 | KRW 3.200,00 | KRW 3.050,00 | 18,42K |
| 2026-09-08 | KRW 3.055,00 | +1,50 % | KRW 3.010,00 | KRW 3.235,00 | KRW 3.000,00 | 34,31K |
| 2026-09-07 | KRW 3.010,00 | -4,90 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.000,00 | 22,17K |
| 2026-09-04 | KRW 3.165,00 | -6,22 % | KRW 3.350,00 | KRW 3.490,00 | KRW 3.020,00 | 23,90K |
| 2026-09-03 | KRW 3.375,00 | -3,02 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.235,00 | 5,08K |
| 2026-09-02 | KRW 3.480,00 | +0,14 % | KRW 3.575,00 | KRW 3.575,00 | KRW 3.380,00 | 5,13K |
| 2026-09-01 | KRW 3.475,00 | +4,83 % | KRW 3.315,00 | KRW 3.600,00 | KRW 3.235,00 | 30,41K |
| 2026-08-31 | KRW 3.315,00 | +5,74 % | KRW 3.130,00 | KRW 3.350,00 | KRW 3.015,00 | 23,73K |
| 2026-08-28 | KRW 3.135,00 | -3,09 % | KRW 3.235,00 | KRW 3.295,00 | KRW 3.130,00 | 12,70K |
| 2026-08-27 | KRW 3.235,00 | -6,37 % | KRW 3.365,00 | KRW 3.365,00 | KRW 3.190,00 | 26,33K |
| 2026-08-26 | KRW 3.455,00 | +0,58 % | KRW 3.380,00 | KRW 3.485,00 | KRW 3.260,00 | 8,41K |
| 2026-08-25 | KRW 3.435,00 | -0,15 % | KRW 3.355,00 | KRW 3.440,00 | KRW 3.200,00 | 10,10K |
| 2026-08-24 | KRW 3.440,00 | +2,23 % | KRW 3.345,00 | KRW 3.445,00 | KRW 3.205,00 | 20,84K |
| 2026-08-21 | KRW 3.365,00 | -3,72 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.290,00 | 7,95K |
| 2026-08-20 | KRW 3.495,00 | -2,92 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.290,00 | 42,11K |
| 2026-08-19 | KRW 3.600,00 | +0,42 % | KRW 3.410,00 | KRW 3.600,00 | KRW 3.305,00 | 7,53K |
| 2026-08-18 | KRW 3.585,00 | -0,28 % | KRW 3.650,00 | KRW 3.655,00 | KRW 3.415,00 | 6,42K |
| 2026-08-14 | KRW 3.595,00 | +0,70 % | KRW 3.595,00 | KRW 3.650,00 | KRW 3.480,00 | 30,61K |
| 2026-08-13 | KRW 3.570,00 | +6,41 % | KRW 3.435,00 | KRW 3.730,00 | KRW 3.410,00 | 53,03K |
| 2026-08-12 | KRW 3.355,00 | -0,45 % | KRW 3.470,00 | KRW 3.545,00 | KRW 3.280,00 | 52,73K |
| 2026-08-11 | KRW 3.370,00 | +0,60 % | KRW 3.365,00 | KRW 3.395,00 | KRW 3.215,00 | 15,87K |
| 2026-08-10 | KRW 3.350,00 | +2,13 % | KRW 3.280,00 | KRW 3.450,00 | KRW 3.250,00 | 4,98K |
| 2026-08-07 | KRW 3.280,00 | +4,63 % | KRW 3.105,00 | KRW 3.350,00 | KRW 3.045,00 | 28,96K |
| 2026-08-06 | KRW 3.135,00 | -0,48 % | KRW 3.130,00 | KRW 3.155,00 | KRW 2.915,00 | 13,86K |
| 2026-08-05 | KRW 3.150,00 | +0,32 % | KRW 3.140,00 | KRW 3.165,00 | KRW 3.025,00 | 11,67K |
| 2026-08-04 | KRW 3.140,00 | +1,45 % | KRW 3.095,00 | KRW 3.185,00 | KRW 2.945,00 | 31,62K |
| 2026-08-03 | KRW 3.095,00 | +2,31 % | KRW 3.025,00 | KRW 3.135,00 | KRW 2.865,00 | 12,85K |
| 2026-07-31 | KRW 3.025,00 | +10,00 % | KRW 2.785,00 | KRW 3.025,00 | KRW 2.705,00 | 53,69K |
| 2026-07-30 | KRW 2.750,00 | -1,43 % | KRW 2.790,00 | KRW 2.840,00 | KRW 2.515,00 | 29,53K |
| 2026-07-29 | KRW 2.790,00 | -3,79 % | KRW 2.900,00 | KRW 3.135,00 | KRW 2.390,00 | 39,65K |
| 2026-07-28 | KRW 2.900,00 | -1,86 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.815,00 | 27,86K |
| 2026-07-27 | KRW 2.955,00 | -3,90 % | KRW 3.080,00 | KRW 3.170,00 | KRW 2.930,00 | 42,43K |
| 2026-07-24 | KRW 3.075,00 | +3,54 % | KRW 3.055,00 | KRW 3.350,00 | KRW 2.895,00 | 103,84K |
| 2026-07-23 | KRW 2.970,00 | +6,83 % | KRW 2.990,00 | KRW 3.600,00 | KRW 2.825,00 | 342,02K |
| 2026-07-22 | KRW 2.780,00 | -20,00 % | KRW 3.475,00 | KRW 3.480,00 | KRW 2.755,00 | 263,15K |
| 2026-07-21 | KRW 3.475,00 | -6,33 % | KRW 3.215,00 | KRW 3.620,00 | KRW 3.200,00 | 65,50K |
| 2026-07-20 | KRW 3.710,00 | -29,93 % | KRW 4.500,00 | KRW 4.500,00 | KRW 3.710,00 | 199,23K |
| 2026-07-16 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-15 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-14 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-13 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-10 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-09 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-08 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-07 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-06 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-03 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-02 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-07-01 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-06-30 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-06-29 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-06-26 | KRW 5.295,00 | 0,00 % | KRW 5.295,00 | KRW 5.295,00 | KRW 5.295,00 | 0 |
| 2026-06-25 | KRW 5.295,00 | +12,78 % | KRW 4.695,00 | KRW 5.350,00 | KRW 4.495,00 | 51,89K |
| 2026-06-24 | KRW 4.695,00 | -0,95 % | KRW 4.700,00 | KRW 4.995,00 | KRW 4.375,00 | 34,02K |
| 2026-06-23 | KRW 4.740,00 | -3,85 % | KRW 4.960,00 | KRW 5.040,00 | KRW 4.550,00 | 40,91K |
| 2026-06-22 | KRW 4.930,00 | -7,76 % | KRW 5.345,00 | KRW 5.480,00 | KRW 4.910,00 | 87,78K |
| 2026-06-19 | KRW 5.345,00 | +6,90 % | KRW 5.000,00 | KRW 6.500,00 | KRW 4.980,00 | 754,11K |
| 2026-06-18 | KRW 5.000,00 | -2,06 % | KRW 5.255,00 | KRW 5.255,00 | KRW 4.855,00 | 11,69K |
| 2026-06-17 | KRW 5.105,00 | -0,20 % | KRW 5.235,00 | KRW 5.235,00 | KRW 4.950,00 | 7,42K |
| 2026-06-16 | KRW 5.115,00 | +1,99 % | KRW 5.015,00 | KRW 5.150,00 | KRW 4.835,00 | 12,16K |
| 2026-06-15 | KRW 5.015,00 | -0,50 % | KRW 5.275,00 | KRW 5.665,00 | KRW 4.960,00 | 45,38K |
| 2026-06-12 | KRW 5.040,00 | 0,00 % | KRW 5.000,00 | KRW 5.145,00 | KRW 4.780,00 | 13,14K |
| 2026-06-11 | KRW 5.040,00 | -0,20 % | KRW 5.000,00 | KRW 5.040,00 | KRW 4.855,00 | 8,66K |
| 2026-06-10 | KRW 5.050,00 | -0,88 % | KRW 5.095,00 | KRW 5.200,00 | KRW 4.850,00 | 10,22K |
| 2026-06-09 | KRW 5.095,00 | +8,87 % | KRW 4.680,00 | KRW 5.095,00 | KRW 4.650,00 | 16,51K |
| 2026-06-08 | KRW 4.680,00 | -11,70 % | KRW 4.415,00 | KRW 5.245,00 | KRW 4.410,00 | 55,80K |
| 2026-06-05 | KRW 5.300,00 | -6,36 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.240,00 | 19,27K |
| 2026-06-04 | KRW 5.660,00 | -0,35 % | KRW 5.680,00 | KRW 5.810,00 | KRW 5.560,00 | 9,46K |
| 2026-06-02 | KRW 5.680,00 | -2,32 % | KRW 5.590,00 | KRW 5.810,00 | KRW 5.325,00 | 21,15K |
| 2026-06-01 | KRW 5.815,00 | -3,88 % | KRW 5.785,00 | KRW 6.045,00 | KRW 5.550,00 | 36,31K |
| 2026-05-29 | KRW 6.050,00 | +0,83 % | KRW 6.040,00 | KRW 6.310,00 | KRW 5.730,00 | 41,05K |
| 2026-05-28 | KRW 6.000,00 | -1,96 % | KRW 6.125,00 | KRW 6.130,00 | KRW 5.600,00 | 45,52K |
| 2026-05-27 | KRW 6.120,00 | -1,29 % | KRW 6.205,00 | KRW 6.275,00 | KRW 5.965,00 | 17,91K |
| 2026-05-26 | KRW 6.200,00 | +5,17 % | KRW 5.900,00 | KRW 6.380,00 | KRW 5.900,00 | 48,28K |
| 2026-05-22 | KRW 5.895,00 | +0,51 % | KRW 5.865,00 | KRW 5.970,00 | KRW 5.720,00 | 24,70K |
| 2026-05-21 | KRW 5.865,00 | -1,26 % | KRW 6.135,00 | KRW 6.135,00 | KRW 5.660,00 | 49,47K |