GFI Co., Ltd. 493330
KRX · Südkorea · Produzierendes Gewerbe
KRW 12.140,00+40,00 (+0,33 %)
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 12.140,00 | +0,33 % | KRW 12.130,00 | KRW 12.160,00 | KRW 11.810,00 | 21,83K |
| 2026-09-30 | KRW 12.100,00 | -3,20 % | KRW 12.500,00 | KRW 12.800,00 | KRW 11.900,00 | 36,56K |
| 2026-09-29 | KRW 12.500,00 | +4,87 % | KRW 11.600,00 | KRW 12.500,00 | KRW 11.600,00 | 41,84K |
| 2026-09-28 | KRW 11.920,00 | +5,67 % | KRW 11.410,00 | KRW 11.920,00 | KRW 11.220,00 | 35,23K |
| 2026-09-23 | KRW 11.280,00 | 0,00 % | KRW 11.500,00 | KRW 12.180,00 | KRW 11.230,00 | 43,17K |
| 2026-09-22 | KRW 11.280,00 | -1,05 % | KRW 11.670,00 | KRW 11.670,00 | KRW 11.220,00 | 34,13K |
| 2026-09-21 | KRW 11.400,00 | -0,52 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.210,00 | 21,11K |
| 2026-09-18 | KRW 11.460,00 | -2,05 % | KRW 11.810,00 | KRW 11.850,00 | KRW 11.360,00 | 45,39K |
| 2026-09-17 | KRW 11.700,00 | -1,85 % | KRW 11.900,00 | KRW 11.940,00 | KRW 11.560,00 | 15,43K |
| 2026-09-16 | KRW 11.920,00 | -3,48 % | KRW 12.400,00 | KRW 12.400,00 | KRW 11.500,00 | 45,42K |
| 2026-09-15 | KRW 12.350,00 | +0,08 % | KRW 12.200,00 | KRW 12.670,00 | KRW 12.010,00 | 22,61K |
| 2026-09-14 | KRW 12.340,00 | -3,74 % | KRW 12.420,00 | KRW 12.550,00 | KRW 12.100,00 | 30,34K |
| 2026-09-11 | KRW 12.820,00 | -6,97 % | KRW 13.630,00 | KRW 13.630,00 | KRW 12.410,00 | 199,01K |
| 2026-09-10 | KRW 13.780,00 | -4,83 % | KRW 14.440,00 | KRW 14.440,00 | KRW 13.130,00 | 202,28K |
| 2026-09-09 | KRW 14.480,00 | -4,67 % | KRW 15.060,00 | KRW 15.300,00 | KRW 13.920,00 | 80,86K |
| 2026-09-08 | KRW 15.190,00 | +1,40 % | KRW 14.970,00 | KRW 15.500,00 | KRW 14.530,00 | 60,68K |
| 2026-09-07 | KRW 14.980,00 | +7,38 % | KRW 13.970,00 | KRW 15.400,00 | KRW 13.880,00 | 290,00K |
| 2026-09-04 | KRW 13.950,00 | +4,57 % | KRW 13.810,00 | KRW 13.950,00 | KRW 13.370,00 | 40,37K |
| 2026-09-03 | KRW 13.340,00 | -3,40 % | KRW 13.630,00 | KRW 14.050,00 | KRW 12.970,00 | 90,06K |
| 2026-09-02 | KRW 13.810,00 | +1,54 % | KRW 13.250,00 | KRW 15.000,00 | KRW 12.700,00 | 365,96K |
| 2026-09-01 | KRW 13.600,00 | +7,94 % | KRW 12.580,00 | KRW 15.000,00 | KRW 12.470,00 | 320,49K |
| 2026-08-31 | KRW 12.600,00 | +6,60 % | KRW 11.850,00 | KRW 13.820,00 | KRW 11.590,00 | 130,91K |
| 2026-08-28 | KRW 11.820,00 | +2,16 % | KRW 11.690,00 | KRW 12.140,00 | KRW 11.570,00 | 36,40K |
| 2026-08-27 | KRW 11.570,00 | +6,34 % | KRW 10.840,00 | KRW 11.720,00 | KRW 10.710,00 | 83,66K |
| 2026-08-26 | KRW 10.880,00 | -0,73 % | KRW 10.960,00 | KRW 11.010,00 | KRW 10.620,00 | 22,98K |
| 2026-08-25 | KRW 10.960,00 | -2,14 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.520,00 | 45,90K |
| 2026-08-24 | KRW 11.200,00 | +4,19 % | KRW 10.760,00 | KRW 11.800,00 | KRW 10.760,00 | 56,05K |
| 2026-08-21 | KRW 10.750,00 | -4,10 % | KRW 11.450,00 | KRW 11.450,00 | KRW 10.620,00 | 15,22K |
| 2026-08-20 | KRW 11.210,00 | +2,37 % | KRW 10.950,00 | KRW 11.570,00 | KRW 10.940,00 | 19,57K |
| 2026-08-19 | KRW 10.950,00 | -4,03 % | KRW 11.070,00 | KRW 11.380,00 | KRW 10.610,00 | 23,03K |
| 2026-08-18 | KRW 11.410,00 | -5,78 % | KRW 12.110,00 | KRW 12.110,00 | KRW 11.200,00 | 40,16K |
| 2026-08-14 | KRW 12.110,00 | -1,06 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.230,00 | 29,46K |
| 2026-08-13 | KRW 12.240,00 | +8,32 % | KRW 11.300,00 | KRW 12.260,00 | KRW 11.140,00 | 47,25K |
| 2026-08-12 | KRW 11.300,00 | +1,35 % | KRW 11.150,00 | KRW 11.490,00 | KRW 10.880,00 | 47,02K |
| 2026-08-11 | KRW 11.150,00 | +1,73 % | KRW 10.960,00 | KRW 11.220,00 | KRW 10.640,00 | 29,70K |
| 2026-08-10 | KRW 10.960,00 | +6,00 % | KRW 10.350,00 | KRW 11.160,00 | KRW 10.340,00 | 104,62K |
| 2026-08-07 | KRW 10.340,00 | +3,30 % | KRW 10.260,00 | KRW 11.220,00 | KRW 10.100,00 | 45,77K |
| 2026-08-06 | KRW 10.010,00 | -0,50 % | KRW 10.000,00 | KRW 10.120,00 | KRW 9.800,00 | 29,61K |
| 2026-08-05 | KRW 10.060,00 | -0,40 % | KRW 10.730,00 | KRW 10.730,00 | KRW 9.910,00 | 38,22K |
| 2026-08-04 | KRW 10.100,00 | +6,32 % | KRW 9.800,00 | KRW 10.170,00 | KRW 9.420,00 | 74,48K |
| 2026-08-03 | KRW 9.500,00 | +8,45 % | KRW 9.700,00 | KRW 11.250,00 | KRW 9.000,00 | 150,39K |
| 2026-07-31 | KRW 8.760,00 | +4,91 % | KRW 8.650,00 | KRW 8.900,00 | KRW 8.540,00 | 14,76K |
| 2026-07-30 | KRW 8.350,00 | -9,53 % | KRW 8.890,00 | KRW 8.890,00 | KRW 8.350,00 | 13,62K |
| 2026-07-29 | KRW 9.230,00 | +5,61 % | KRW 8.740,00 | KRW 9.230,00 | KRW 8.410,00 | 12,01K |
| 2026-07-28 | KRW 8.740,00 | -4,48 % | KRW 9.430,00 | KRW 9.430,00 | KRW 8.670,00 | 13,66K |
| 2026-07-27 | KRW 9.150,00 | -2,14 % | KRW 9.370,00 | KRW 10.380,00 | KRW 8.990,00 | 18,78K |
| 2026-07-24 | KRW 9.350,00 | -1,06 % | KRW 9.470,00 | KRW 10.090,00 | KRW 9.330,00 | 20,18K |
| 2026-07-23 | KRW 9.450,00 | -0,53 % | KRW 9.500,00 | KRW 9.680,00 | KRW 9.310,00 | 22,69K |
| 2026-07-22 | KRW 9.500,00 | 0,00 % | KRW 9.510,00 | KRW 9.820,00 | KRW 9.100,00 | 43,08K |
| 2026-07-21 | KRW 9.500,00 | -3,06 % | KRW 9.800,00 | KRW 9.850,00 | KRW 9.040,00 | 31,72K |
| 2026-07-20 | KRW 9.800,00 | -1,51 % | KRW 9.950,00 | KRW 10.100,00 | KRW 9.450,00 | 29,03K |
| 2026-07-16 | KRW 9.950,00 | -1,39 % | KRW 10.090,00 | KRW 10.330,00 | KRW 9.800,00 | 8,81K |
| 2026-07-15 | KRW 10.090,00 | +1,92 % | KRW 10.630,00 | KRW 10.630,00 | KRW 9.910,00 | 2,68K |
| 2026-07-14 | KRW 9.900,00 | +0,10 % | KRW 9.890,00 | KRW 10.170,00 | KRW 9.750,00 | 17,35K |
| 2026-07-13 | KRW 9.890,00 | -4,90 % | KRW 10.400,00 | KRW 10.830,00 | KRW 9.700,00 | 7,62K |
| 2026-07-10 | KRW 10.400,00 | 0,00 % | KRW 10.320,00 | KRW 10.650,00 | KRW 10.000,00 | 9,91K |
| 2026-07-09 | KRW 10.400,00 | +4,42 % | KRW 9.770,00 | KRW 10.430,00 | KRW 9.770,00 | 4,53K |
| 2026-07-08 | KRW 9.960,00 | -3,49 % | KRW 10.680,00 | KRW 10.680,00 | KRW 9.880,00 | 5,78K |
| 2026-07-07 | KRW 10.320,00 | -4,44 % | KRW 10.980,00 | KRW 10.980,00 | KRW 10.000,00 | 12,35K |
| 2026-07-06 | KRW 10.800,00 | 0,00 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.370,00 | 8,57K |
| 2026-07-03 | KRW 10.800,00 | -1,46 % | KRW 11.490,00 | KRW 11.490,00 | KRW 10.300,00 | 8,46K |
| 2026-07-02 | KRW 10.960,00 | +0,37 % | KRW 10.920,00 | KRW 10.990,00 | KRW 10.250,00 | 11,45K |
| 2026-07-01 | KRW 10.920,00 | -0,73 % | KRW 11.000,00 | KRW 11.010,00 | KRW 10.540,00 | 5,80K |
| 2026-06-30 | KRW 11.000,00 | -0,90 % | KRW 11.630,00 | KRW 12.000,00 | KRW 10.670,00 | 7,53K |
| 2026-06-29 | KRW 11.100,00 | +5,61 % | KRW 10.510,00 | KRW 11.450,00 | KRW 10.210,00 | 6,85K |
| 2026-06-26 | KRW 10.510,00 | -4,45 % | KRW 11.230,00 | KRW 11.230,00 | KRW 10.300,00 | 20,93K |
| 2026-06-25 | KRW 11.000,00 | -3,51 % | KRW 11.440,00 | KRW 11.650,00 | KRW 10.800,00 | 14,43K |
| 2026-06-24 | KRW 11.400,00 | +4,59 % | KRW 10.900,00 | KRW 11.410,00 | KRW 10.840,00 | 10,48K |
| 2026-06-23 | KRW 10.900,00 | -3,54 % | KRW 11.550,00 | KRW 12.020,00 | KRW 10.800,00 | 19,27K |
| 2026-06-22 | KRW 11.300,00 | -3,25 % | KRW 11.630,00 | KRW 11.950,00 | KRW 11.100,00 | 16,53K |
| 2026-06-19 | KRW 11.680,00 | -7,23 % | KRW 12.530,00 | KRW 12.600,00 | KRW 11.500,00 | 44,61K |
| 2026-06-18 | KRW 12.590,00 | -0,08 % | KRW 12.570,00 | KRW 13.090,00 | KRW 11.900,00 | 30,68K |
| 2026-06-17 | KRW 12.600,00 | -0,16 % | KRW 12.520,00 | KRW 12.900,00 | KRW 12.520,00 | 10,16K |
| 2026-06-16 | KRW 12.620,00 | -3,52 % | KRW 13.050,00 | KRW 13.050,00 | KRW 12.600,00 | 12,78K |
| 2026-06-15 | KRW 13.080,00 | +3,56 % | KRW 12.940,00 | KRW 13.190,00 | KRW 12.490,00 | 18,97K |
| 2026-06-12 | KRW 12.630,00 | +1,45 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.610,00 | 7,92K |
| 2026-06-11 | KRW 12.450,00 | +0,16 % | KRW 12.430,00 | KRW 12.590,00 | KRW 12.230,00 | 13,87K |
| 2026-06-10 | KRW 12.430,00 | -0,16 % | KRW 13.080,00 | KRW 13.080,00 | KRW 12.200,00 | 22,43K |
| 2026-06-09 | KRW 12.450,00 | +0,57 % | KRW 12.410,00 | KRW 13.130,00 | KRW 12.310,00 | 15,28K |
| 2026-06-08 | KRW 12.380,00 | -9,50 % | KRW 13.650,00 | KRW 13.660,00 | KRW 12.380,00 | 41,25K |
| 2026-06-05 | KRW 13.680,00 | +1,18 % | KRW 13.520,00 | KRW 14.890,00 | KRW 13.030,00 | 33,78K |
| 2026-06-04 | KRW 13.520,00 | -2,73 % | KRW 13.500,00 | KRW 14.220,00 | KRW 13.500,00 | 25,50K |
| 2026-06-02 | KRW 13.900,00 | -5,18 % | KRW 14.660,00 | KRW 15.200,00 | KRW 13.320,00 | 45,60K |
| 2026-06-01 | KRW 14.660,00 | +2,09 % | KRW 14.360,00 | KRW 15.010,00 | KRW 13.700,00 | 46,04K |
| 2026-05-29 | KRW 14.360,00 | -10,47 % | KRW 16.060,00 | KRW 16.080,00 | KRW 14.160,00 | 67,91K |
| 2026-05-28 | KRW 16.040,00 | +2,82 % | KRW 15.610,00 | KRW 16.700,00 | KRW 15.530,00 | 27,00K |
| 2026-05-27 | KRW 15.600,00 | -6,98 % | KRW 16.770,00 | KRW 16.970,00 | KRW 15.500,00 | 28,40K |
| 2026-05-26 | KRW 16.770,00 | -0,95 % | KRW 17.650,00 | KRW 17.650,00 | KRW 16.630,00 | 35,12K |
| 2026-05-22 | KRW 16.930,00 | +1,80 % | KRW 16.700,00 | KRW 17.770,00 | KRW 16.700,00 | 21,82K |
| 2026-05-21 | KRW 16.630,00 | +3,29 % | KRW 16.700,00 | KRW 17.120,00 | KRW 16.500,00 | 74,08K |