Gridwiz Co., Ltd. 453450
KRX · Südkorea · Versorger
KRW 12.980,00+320,00 (+2,53 %)
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 12.980,00 | +2,53 % | KRW 12.680,00 | KRW 12.980,00 | KRW 12.500,00 | 18,80K |
| 2026-09-30 | KRW 12.660,00 | +1,61 % | KRW 12.900,00 | KRW 12.900,00 | KRW 12.520,00 | 26,35K |
| 2026-09-29 | KRW 12.460,00 | -1,97 % | KRW 12.900,00 | KRW 12.900,00 | KRW 12.400,00 | 22,46K |
| 2026-09-28 | KRW 12.710,00 | +1,19 % | KRW 12.740,00 | KRW 12.880,00 | KRW 12.370,00 | 18,27K |
| 2026-09-23 | KRW 12.560,00 | -0,32 % | KRW 12.820,00 | KRW 12.820,00 | KRW 12.400,00 | 13,63K |
| 2026-09-22 | KRW 12.600,00 | +0,40 % | KRW 12.850,00 | KRW 12.850,00 | KRW 12.400,00 | 11,76K |
| 2026-09-21 | KRW 12.550,00 | -1,03 % | KRW 12.650,00 | KRW 12.770,00 | KRW 12.420,00 | 24,71K |
| 2026-09-18 | KRW 12.680,00 | +0,08 % | KRW 12.950,00 | KRW 13.040,00 | KRW 12.500,00 | 16,44K |
| 2026-09-17 | KRW 12.670,00 | +0,32 % | KRW 12.480,00 | KRW 12.900,00 | KRW 12.470,00 | 8,07K |
| 2026-09-16 | KRW 12.630,00 | +0,48 % | KRW 12.570,00 | KRW 12.650,00 | KRW 12.420,00 | 7,51K |
| 2026-09-15 | KRW 12.570,00 | +1,37 % | KRW 12.500,00 | KRW 12.740,00 | KRW 12.200,00 | 8,58K |
| 2026-09-14 | KRW 12.400,00 | -4,47 % | KRW 12.980,00 | KRW 12.980,00 | KRW 12.190,00 | 20,69K |
| 2026-09-11 | KRW 12.980,00 | -3,85 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.970,00 | 20,56K |
| 2026-09-10 | KRW 13.500,00 | +1,28 % | KRW 13.330,00 | KRW 13.700,00 | KRW 13.150,00 | 13,77K |
| 2026-09-09 | KRW 13.330,00 | +1,68 % | KRW 13.120,00 | KRW 13.770,00 | KRW 13.120,00 | 32,57K |
| 2026-09-08 | KRW 13.110,00 | +1,71 % | KRW 13.000,00 | KRW 13.400,00 | KRW 12.840,00 | 20,37K |
| 2026-09-07 | KRW 12.890,00 | +0,08 % | KRW 13.040,00 | KRW 13.060,00 | KRW 12.660,00 | 11,36K |
| 2026-09-04 | KRW 12.880,00 | +1,02 % | KRW 12.930,00 | KRW 13.100,00 | KRW 12.600,00 | 17,35K |
| 2026-09-03 | KRW 12.750,00 | -2,67 % | KRW 13.430,00 | KRW 13.430,00 | KRW 12.500,00 | 32,94K |
| 2026-09-02 | KRW 13.100,00 | -3,18 % | KRW 13.200,00 | KRW 13.470,00 | KRW 13.090,00 | 32,35K |
| 2026-09-01 | KRW 13.530,00 | -4,58 % | KRW 13.920,00 | KRW 14.230,00 | KRW 13.270,00 | 34,17K |
| 2026-08-31 | KRW 14.180,00 | -1,73 % | KRW 14.450,00 | KRW 14.450,00 | KRW 13.660,00 | 16,50K |
| 2026-08-28 | KRW 14.430,00 | +0,70 % | KRW 14.470,00 | KRW 14.620,00 | KRW 14.220,00 | 14,04K |
| 2026-08-27 | KRW 14.330,00 | +0,92 % | KRW 14.220,00 | KRW 14.600,00 | KRW 14.090,00 | 21,34K |
| 2026-08-26 | KRW 14.200,00 | -1,39 % | KRW 14.290,00 | KRW 14.420,00 | KRW 14.050,00 | 20,63K |
| 2026-08-25 | KRW 14.400,00 | +6,27 % | KRW 13.550,00 | KRW 14.500,00 | KRW 12.950,00 | 25,41K |
| 2026-08-24 | KRW 13.550,00 | -1,31 % | KRW 13.860,00 | KRW 13.990,00 | KRW 13.450,00 | 19,97K |
| 2026-08-21 | KRW 13.730,00 | -5,38 % | KRW 14.250,00 | KRW 14.320,00 | KRW 13.520,00 | 22,17K |
| 2026-08-20 | KRW 14.510,00 | +0,35 % | KRW 14.750,00 | KRW 15.000,00 | KRW 14.150,00 | 31,01K |
| 2026-08-19 | KRW 14.460,00 | -1,63 % | KRW 14.250,00 | KRW 15.000,00 | KRW 14.150,00 | 31,44K |
| 2026-08-18 | KRW 14.700,00 | -7,55 % | KRW 15.900,00 | KRW 15.920,00 | KRW 14.570,00 | 54,31K |
| 2026-08-14 | KRW 15.900,00 | -0,44 % | KRW 16.300,00 | KRW 16.600,00 | KRW 15.610,00 | 58,35K |
| 2026-08-13 | KRW 15.970,00 | +0,88 % | KRW 15.830,00 | KRW 16.500,00 | KRW 15.830,00 | 86,38K |
| 2026-08-12 | KRW 15.830,00 | +7,98 % | KRW 15.720,00 | KRW 15.970,00 | KRW 14.770,00 | 123,34K |
| 2026-08-11 | KRW 14.660,00 | +1,10 % | KRW 14.240,00 | KRW 14.960,00 | KRW 14.050,00 | 51,10K |
| 2026-08-10 | KRW 14.500,00 | +5,00 % | KRW 13.760,00 | KRW 14.510,00 | KRW 13.760,00 | 49,08K |
| 2026-08-07 | KRW 13.810,00 | -1,64 % | KRW 14.350,00 | KRW 14.640,00 | KRW 13.560,00 | 31,00K |
| 2026-08-06 | KRW 14.040,00 | 0,00 % | KRW 13.970,00 | KRW 14.300,00 | KRW 13.630,00 | 29,39K |
| 2026-08-05 | KRW 14.040,00 | +6,28 % | KRW 13.300,00 | KRW 14.140,00 | KRW 13.300,00 | 60,64K |
| 2026-08-04 | KRW 13.210,00 | +6,53 % | KRW 12.400,00 | KRW 13.350,00 | KRW 12.400,00 | 32,93K |
| 2026-08-03 | KRW 12.400,00 | +2,14 % | KRW 12.190,00 | KRW 12.790,00 | KRW 11.870,00 | 32,68K |
| 2026-07-31 | KRW 12.140,00 | +7,53 % | KRW 11.970,00 | KRW 12.270,00 | KRW 11.800,00 | 42,77K |
| 2026-07-30 | KRW 11.290,00 | +1,80 % | KRW 10.880,00 | KRW 11.770,00 | KRW 10.860,00 | 58,54K |
| 2026-07-29 | KRW 11.090,00 | -7,89 % | KRW 12.000,00 | KRW 12.390,00 | KRW 10.700,00 | 87,29K |
| 2026-07-28 | KRW 12.040,00 | -9,41 % | KRW 12.510,00 | KRW 12.900,00 | KRW 11.900,00 | 76,77K |
| 2026-07-27 | KRW 13.290,00 | -10,14 % | KRW 15.190,00 | KRW 15.190,00 | KRW 13.200,00 | 90,26K |
| 2026-07-24 | KRW 14.790,00 | -6,39 % | KRW 15.700,00 | KRW 15.920,00 | KRW 14.750,00 | 85,88K |
| 2026-07-23 | KRW 15.800,00 | +11,82 % | KRW 14.640,00 | KRW 15.800,00 | KRW 14.210,00 | 122,99K |
| 2026-07-22 | KRW 14.130,00 | +1,51 % | KRW 14.140,00 | KRW 15.040,00 | KRW 14.120,00 | 73,45K |
| 2026-07-21 | KRW 13.920,00 | -0,50 % | KRW 13.980,00 | KRW 14.150,00 | KRW 13.200,00 | 57,09K |
| 2026-07-20 | KRW 13.990,00 | -12,12 % | KRW 15.620,00 | KRW 15.790,00 | KRW 13.930,00 | 97,61K |
| 2026-07-16 | KRW 15.920,00 | +0,38 % | KRW 15.870,00 | KRW 16.570,00 | KRW 15.140,00 | 147,66K |
| 2026-07-15 | KRW 15.860,00 | +8,70 % | KRW 14.900,00 | KRW 16.200,00 | KRW 14.810,00 | 220,89K |
| 2026-07-14 | KRW 14.590,00 | +3,11 % | KRW 14.220,00 | KRW 15.340,00 | KRW 13.650,00 | 323,81K |
| 2026-07-13 | KRW 14.150,00 | +0,50 % | KRW 14.100,00 | KRW 16.600,00 | KRW 14.080,00 | 696,93K |
| 2026-07-10 | KRW 14.080,00 | +14,10 % | KRW 12.340,00 | KRW 16.040,00 | KRW 12.340,00 | 568,92K |
| 2026-07-09 | KRW 12.340,00 | -1,04 % | KRW 12.470,00 | KRW 12.900,00 | KRW 11.700,00 | 38,45K |
| 2026-07-08 | KRW 12.470,00 | -6,94 % | KRW 13.270,00 | KRW 13.490,00 | KRW 12.410,00 | 48,50K |
| 2026-07-07 | KRW 13.400,00 | -2,69 % | KRW 13.600,00 | KRW 14.050,00 | KRW 13.110,00 | 38,13K |
| 2026-07-06 | KRW 13.770,00 | -5,56 % | KRW 14.480,00 | KRW 14.520,00 | KRW 13.540,00 | 31,51K |
| 2026-07-03 | KRW 14.580,00 | -2,28 % | KRW 14.900,00 | KRW 15.240,00 | KRW 14.110,00 | 48,19K |
| 2026-07-02 | KRW 14.920,00 | -8,07 % | KRW 15.660,00 | KRW 16.220,00 | KRW 14.800,00 | 48,03K |
| 2026-07-01 | KRW 16.230,00 | +10,03 % | KRW 14.750,00 | KRW 16.580,00 | KRW 14.750,00 | 92,99K |
| 2026-06-30 | KRW 14.750,00 | -1,27 % | KRW 14.840,00 | KRW 15.200,00 | KRW 14.590,00 | 35,19K |
| 2026-06-29 | KRW 14.940,00 | +6,71 % | KRW 13.560,00 | KRW 15.330,00 | KRW 13.560,00 | 94,04K |
| 2026-06-26 | KRW 14.000,00 | +1,01 % | KRW 13.800,00 | KRW 14.570,00 | KRW 13.300,00 | 75,93K |
| 2026-06-25 | KRW 13.860,00 | +3,13 % | KRW 13.440,00 | KRW 15.260,00 | KRW 13.370,00 | 137,74K |
| 2026-06-24 | KRW 13.440,00 | -0,59 % | KRW 13.120,00 | KRW 13.720,00 | KRW 13.120,00 | 22,34K |
| 2026-06-23 | KRW 13.520,00 | -8,34 % | KRW 14.740,00 | KRW 14.900,00 | KRW 13.500,00 | 48,20K |
| 2026-06-22 | KRW 14.750,00 | -1,67 % | KRW 14.740,00 | KRW 15.080,00 | KRW 14.660,00 | 23,46K |
| 2026-06-19 | KRW 15.000,00 | -6,19 % | KRW 15.790,00 | KRW 16.000,00 | KRW 14.770,00 | 63,79K |
| 2026-06-18 | KRW 15.990,00 | -3,03 % | KRW 16.490,00 | KRW 16.490,00 | KRW 15.550,00 | 45,70K |
| 2026-06-17 | KRW 16.490,00 | -3,40 % | KRW 17.070,00 | KRW 17.070,00 | KRW 16.340,00 | 39,28K |
| 2026-06-16 | KRW 17.070,00 | +2,46 % | KRW 16.690,00 | KRW 17.760,00 | KRW 16.500,00 | 68,45K |
| 2026-06-15 | KRW 16.660,00 | +6,52 % | KRW 15.710,00 | KRW 17.220,00 | KRW 15.710,00 | 64,04K |
| 2026-06-12 | KRW 15.640,00 | +4,13 % | KRW 15.390,00 | KRW 16.080,00 | KRW 15.220,00 | 29,93K |
| 2026-06-11 | KRW 15.020,00 | -0,92 % | KRW 15.230,00 | KRW 15.530,00 | KRW 14.360,00 | 54,29K |
| 2026-06-10 | KRW 15.160,00 | +1,74 % | KRW 15.510,00 | KRW 17.060,00 | KRW 14.820,00 | 366 |
| 2026-06-09 | KRW 14.900,00 | +5,60 % | KRW 14.110,00 | KRW 15.250,00 | KRW 14.110,00 | 55,48K |
| 2026-06-08 | KRW 14.110,00 | -12,52 % | KRW 13.790,00 | KRW 15.770,00 | KRW 13.790,00 | 72,09K |
| 2026-06-05 | KRW 16.130,00 | -5,12 % | KRW 16.700,00 | KRW 16.840,00 | KRW 15.900,00 | 42,25K |
| 2026-06-04 | KRW 17.000,00 | +3,91 % | KRW 16.200,00 | KRW 17.400,00 | KRW 16.180,00 | 48,41K |
| 2026-06-02 | KRW 16.360,00 | -5,10 % | KRW 16.700,00 | KRW 17.200,00 | KRW 16.200,00 | 60,04K |
| 2026-06-01 | KRW 17.240,00 | -5,12 % | KRW 18.150,00 | KRW 18.150,00 | KRW 16.900,00 | 110,47K |
| 2026-05-29 | KRW 18.170,00 | -1,68 % | KRW 18.480,00 | KRW 19.200,00 | KRW 18.010,00 | 57,26K |
| 2026-05-28 | KRW 18.480,00 | -4,79 % | KRW 19.320,00 | KRW 19.610,00 | KRW 18.000,00 | 57,56K |
| 2026-05-27 | KRW 19.410,00 | -5,78 % | KRW 20.950,00 | KRW 20.950,00 | KRW 19.310,00 | 73,73K |
| 2026-05-26 | KRW 20.600,00 | +2,49 % | KRW 20.300,00 | KRW 21.450,00 | KRW 20.300,00 | 91,18K |
| 2026-05-22 | KRW 20.100,00 | +6,80 % | KRW 18.820,00 | KRW 20.950,00 | KRW 18.820,00 | 154,03K |
| 2026-05-21 | KRW 18.820,00 | +4,56 % | KRW 18.190,00 | KRW 19.200,00 | KRW 18.190,00 | 52,95K |