GS P&L Co.,Ltd. 499790
KRX · Südkorea · Verbraucherdienstleistungen
KRW 38.200,00-200,00 (-0,52 %)
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 38.200,00 | -0,52 % | KRW 38.550,00 | KRW 38.850,00 | KRW 37.900,00 | 61,42K |
| 2026-09-30 | KRW 38.400,00 | -2,41 % | KRW 39.350,00 | KRW 39.450,00 | KRW 38.250,00 | 31,08K |
| 2026-09-29 | KRW 39.350,00 | -0,13 % | KRW 39.400,00 | KRW 39.850,00 | KRW 38.200,00 | 31,91K |
| 2026-09-28 | KRW 39.400,00 | +7,36 % | KRW 37.050,00 | KRW 40.350,00 | KRW 37.050,00 | 81,42K |
| 2026-09-23 | KRW 36.700,00 | +0,96 % | KRW 36.500,00 | KRW 37.200,00 | KRW 35.750,00 | 56,02K |
| 2026-09-22 | KRW 36.350,00 | -4,22 % | KRW 38.000,00 | KRW 38.000,00 | KRW 35.800,00 | 147,41K |
| 2026-09-21 | KRW 37.950,00 | -1,43 % | KRW 38.600,00 | KRW 38.950,00 | KRW 37.650,00 | 41,97K |
| 2026-09-18 | KRW 38.500,00 | -1,66 % | KRW 39.300,00 | KRW 39.500,00 | KRW 38.500,00 | 25,19K |
| 2026-09-17 | KRW 39.150,00 | -1,51 % | KRW 39.600,00 | KRW 40.250,00 | KRW 38.900,00 | 20,74K |
| 2026-09-16 | KRW 39.750,00 | -0,75 % | KRW 39.950,00 | KRW 40.650,00 | KRW 39.500,00 | 11,19K |
| 2026-09-15 | KRW 40.050,00 | -1,11 % | KRW 40.500,00 | KRW 40.900,00 | KRW 39.300,00 | 14,50K |
| 2026-09-14 | KRW 40.500,00 | +1,76 % | KRW 39.500,00 | KRW 41.050,00 | KRW 39.150,00 | 30,53K |
| 2026-09-11 | KRW 39.800,00 | +0,38 % | KRW 39.250,00 | KRW 40.450,00 | KRW 39.050,00 | 22,57K |
| 2026-09-10 | KRW 39.650,00 | +0,25 % | KRW 39.700,00 | KRW 40.600,00 | KRW 38.950,00 | 36,15K |
| 2026-09-09 | KRW 39.550,00 | -1,86 % | KRW 40.400,00 | KRW 40.400,00 | KRW 39.450,00 | 29,76K |
| 2026-09-08 | KRW 40.300,00 | -0,62 % | KRW 40.600,00 | KRW 41.100,00 | KRW 39.800,00 | 41,95K |
| 2026-09-07 | KRW 40.550,00 | -5,26 % | KRW 42.700,00 | KRW 42.850,00 | KRW 40.150,00 | 66,24K |
| 2026-09-04 | KRW 42.800,00 | +3,38 % | KRW 41.600,00 | KRW 43.600,00 | KRW 41.100,00 | 46,33K |
| 2026-09-03 | KRW 41.400,00 | -4,94 % | KRW 43.900,00 | KRW 43.900,00 | KRW 40.900,00 | 48,56K |
| 2026-09-02 | KRW 43.550,00 | -3,86 % | KRW 45.300,00 | KRW 45.300,00 | KRW 43.500,00 | 26,68K |
| 2026-09-01 | KRW 45.300,00 | +3,31 % | KRW 44.100,00 | KRW 45.700,00 | KRW 43.200,00 | 81,85K |
| 2026-08-31 | KRW 43.850,00 | +1,39 % | KRW 42.700,00 | KRW 44.350,00 | KRW 42.350,00 | 69,01K |
| 2026-08-28 | KRW 43.250,00 | +2,00 % | KRW 42.500,00 | KRW 43.950,00 | KRW 41.350,00 | 55,03K |
| 2026-08-27 | KRW 42.400,00 | +1,56 % | KRW 42.200,00 | KRW 44.100,00 | KRW 41.850,00 | 75,23K |
| 2026-08-26 | KRW 41.750,00 | +5,43 % | KRW 39.900,00 | KRW 42.300,00 | KRW 39.900,00 | 37,61K |
| 2026-08-25 | KRW 39.600,00 | +1,41 % | KRW 39.100,00 | KRW 39.700,00 | KRW 38.300,00 | 33,59K |
| 2026-08-24 | KRW 39.050,00 | -1,88 % | KRW 39.950,00 | KRW 40.200,00 | KRW 38.550,00 | 69,67K |
| 2026-08-21 | KRW 39.800,00 | -0,38 % | KRW 39.950,00 | KRW 40.200,00 | KRW 38.850,00 | 48,65K |
| 2026-08-20 | KRW 39.950,00 | -1,72 % | KRW 40.650,00 | KRW 41.150,00 | KRW 39.750,00 | 47,85K |
| 2026-08-19 | KRW 40.650,00 | -0,97 % | KRW 40.400,00 | KRW 41.100,00 | KRW 39.500,00 | 35,10K |
| 2026-08-18 | KRW 41.050,00 | -2,96 % | KRW 42.200,00 | KRW 42.300,00 | KRW 40.450,00 | 37,38K |
| 2026-08-14 | KRW 42.300,00 | -2,08 % | KRW 43.300,00 | KRW 44.050,00 | KRW 42.150,00 | 46,35K |
| 2026-08-13 | KRW 43.200,00 | -2,37 % | KRW 45.200,00 | KRW 45.200,00 | KRW 42.800,00 | 53,31K |
| 2026-08-12 | KRW 44.250,00 | +0,80 % | KRW 43.550,00 | KRW 45.450,00 | KRW 43.300,00 | 67,77K |
| 2026-08-11 | KRW 43.900,00 | +2,81 % | KRW 42.550,00 | KRW 44.500,00 | KRW 41.800,00 | 63,73K |
| 2026-08-10 | KRW 42.700,00 | -2,95 % | KRW 44.200,00 | KRW 44.200,00 | KRW 42.150,00 | 60,93K |
| 2026-08-07 | KRW 44.000,00 | -0,23 % | KRW 44.350,00 | KRW 44.500,00 | KRW 42.050,00 | 94,40K |
| 2026-08-06 | KRW 44.100,00 | -0,90 % | KRW 44.000,00 | KRW 46.450,00 | KRW 43.400,00 | 45,07K |
| 2026-08-05 | KRW 44.500,00 | +10,56 % | KRW 43.000,00 | KRW 46.450,00 | KRW 42.150,00 | 274,47K |
| 2026-08-04 | KRW 40.250,00 | +6,34 % | KRW 38.250,00 | KRW 41.150,00 | KRW 37.400,00 | 180,31K |
| 2026-08-03 | KRW 37.850,00 | +7,38 % | KRW 35.200,00 | KRW 38.450,00 | KRW 34.450,00 | 151,16K |
| 2026-07-31 | KRW 35.250,00 | +2,32 % | KRW 34.750,00 | KRW 35.400,00 | KRW 32.250,00 | 168,99K |
| 2026-07-30 | KRW 34.450,00 | -1,01 % | KRW 33.900,00 | KRW 35.700,00 | KRW 33.350,00 | 126,21K |
| 2026-07-29 | KRW 34.800,00 | -1,69 % | KRW 35.150,00 | KRW 36.900,00 | KRW 33.500,00 | 63,82K |
| 2026-07-28 | KRW 35.400,00 | -6,72 % | KRW 37.700,00 | KRW 38.350,00 | KRW 35.250,00 | 50,09K |
| 2026-07-27 | KRW 37.950,00 | +0,40 % | KRW 38.050,00 | KRW 39.500,00 | KRW 37.750,00 | 37,77K |
| 2026-07-24 | KRW 37.800,00 | -4,79 % | KRW 39.450,00 | KRW 39.700,00 | KRW 37.475,00 | 100,01K |
| 2026-07-23 | KRW 39.700,00 | +4,47 % | KRW 38.000,00 | KRW 39.950,00 | KRW 37.000,00 | 79,29K |
| 2026-07-22 | KRW 38.000,00 | -1,81 % | KRW 39.000,00 | KRW 40.300,00 | KRW 37.350,00 | 208,02K |
| 2026-07-21 | KRW 38.700,00 | +0,52 % | KRW 38.450,00 | KRW 39.450,00 | KRW 37.850,00 | 41,09K |
| 2026-07-20 | KRW 38.500,00 | -5,98 % | KRW 40.450,00 | KRW 40.450,00 | KRW 38.300,00 | 69,88K |
| 2026-07-16 | KRW 40.950,00 | +0,49 % | KRW 40.950,00 | KRW 43.250,00 | KRW 40.400,00 | 140,99K |
| 2026-07-15 | KRW 40.750,00 | -2,98 % | KRW 43.100,00 | KRW 43.200,00 | KRW 39.400,00 | 221,16K |
| 2026-07-14 | KRW 42.000,00 | -3,23 % | KRW 43.800,00 | KRW 44.300,00 | KRW 41.500,00 | 94,36K |
| 2026-07-13 | KRW 43.400,00 | +4,96 % | KRW 42.150,00 | KRW 45.400,00 | KRW 41.450,00 | 183,06K |
| 2026-07-10 | KRW 41.350,00 | +1,60 % | KRW 40.750,00 | KRW 42.900,00 | KRW 39.500,00 | 130,64K |
| 2026-07-09 | KRW 40.700,00 | -3,21 % | KRW 41.750,00 | KRW 41.850,00 | KRW 39.400,00 | 136,74K |
| 2026-07-08 | KRW 42.050,00 | +0,48 % | KRW 43.200,00 | KRW 43.900,00 | KRW 41.950,00 | 221,08K |
| 2026-07-07 | KRW 41.850,00 | +6,35 % | KRW 39.450,00 | KRW 42.700,00 | KRW 38.600,00 | 241,62K |
| 2026-07-06 | KRW 39.350,00 | +4,93 % | KRW 38.150,00 | KRW 40.000,00 | KRW 37.400,00 | 117,93K |
| 2026-07-03 | KRW 37.500,00 | -2,09 % | KRW 38.200,00 | KRW 38.400,00 | KRW 35.250,00 | 141,53K |
| 2026-07-02 | KRW 38.300,00 | +2,54 % | KRW 39.300,00 | KRW 41.550,00 | KRW 38.200,00 | 273,32K |
| 2026-07-01 | KRW 37.350,00 | +2,05 % | KRW 37.200,00 | KRW 37.750,00 | KRW 35.800,00 | 92,12K |
| 2026-06-30 | KRW 36.600,00 | -3,68 % | KRW 38.000,00 | KRW 38.800,00 | KRW 35.450,00 | 71,28K |
| 2026-06-29 | KRW 38.000,00 | +12,76 % | KRW 33.850,00 | KRW 38.900,00 | KRW 33.850,00 | 164,47K |
| 2026-06-26 | KRW 33.700,00 | -4,40 % | KRW 34.700,00 | KRW 35.350,00 | KRW 33.300,00 | 143,59K |
| 2026-06-25 | KRW 35.250,00 | -1,95 % | KRW 35.950,00 | KRW 36.550,00 | KRW 35.000,00 | 144,35K |
| 2026-06-24 | KRW 35.950,00 | +0,70 % | KRW 34.800,00 | KRW 36.150,00 | KRW 34.650,00 | 116,69K |
| 2026-06-23 | KRW 35.700,00 | -9,39 % | KRW 39.350,00 | KRW 39.350,00 | KRW 35.350,00 | 274,90K |
| 2026-06-22 | KRW 39.400,00 | -4,83 % | KRW 40.600,00 | KRW 41.500,00 | KRW 38.950,00 | 173,31K |
| 2026-06-19 | KRW 41.400,00 | -5,59 % | KRW 43.350,00 | KRW 43.800,00 | KRW 40.350,00 | 185,25K |
| 2026-06-18 | KRW 43.850,00 | -4,88 % | KRW 46.150,00 | KRW 47.500,00 | KRW 43.300,00 | 132,49K |
| 2026-06-17 | KRW 46.100,00 | -5,44 % | KRW 48.750,00 | KRW 49.800,00 | KRW 45.750,00 | 135,42K |
| 2026-06-16 | KRW 48.750,00 | +1,35 % | KRW 47.900,00 | KRW 49.850,00 | KRW 47.250,00 | 99,62K |
| 2026-06-15 | KRW 48.100,00 | -0,21 % | KRW 48.750,00 | KRW 49.650,00 | KRW 47.200,00 | 86,96K |
| 2026-06-12 | KRW 48.200,00 | -5,12 % | KRW 50.800,00 | KRW 51.900,00 | KRW 48.050,00 | 134,71K |
| 2026-06-11 | KRW 50.800,00 | +1,80 % | KRW 49.650,00 | KRW 53.200,00 | KRW 49.250,00 | 179,20K |
| 2026-06-10 | KRW 49.900,00 | +6,17 % | KRW 46.800,00 | KRW 51.600,00 | KRW 46.550,00 | 197,10K |
| 2026-06-09 | KRW 47.000,00 | +6,33 % | KRW 44.300,00 | KRW 49.650,00 | KRW 44.300,00 | 127,61K |
| 2026-06-08 | KRW 44.200,00 | -9,70 % | KRW 44.900,00 | KRW 45.750,00 | KRW 43.650,00 | 125,22K |
| 2026-06-05 | KRW 48.950,00 | +9,14 % | KRW 46.000,00 | KRW 50.300,00 | KRW 45.400,00 | 346,03K |
| 2026-06-04 | KRW 44.850,00 | +3,58 % | KRW 43.650,00 | KRW 45.700,00 | KRW 42.550,00 | 103,89K |
| 2026-06-02 | KRW 43.300,00 | -0,35 % | KRW 43.350,00 | KRW 43.750,00 | KRW 41.500,00 | 69,76K |
| 2026-06-01 | KRW 43.450,00 | -0,11 % | KRW 42.700,00 | KRW 43.700,00 | KRW 42.250,00 | 70,25K |
| 2026-05-29 | KRW 43.500,00 | -3,12 % | KRW 45.750,00 | KRW 45.750,00 | KRW 41.600,00 | 154,86K |
| 2026-05-28 | KRW 44.900,00 | +3,34 % | KRW 44.000,00 | KRW 45.850,00 | KRW 43.100,00 | 115,70K |
| 2026-05-27 | KRW 43.450,00 | -1,25 % | KRW 43.500,00 | KRW 44.700,00 | KRW 42.300,00 | 88,59K |
| 2026-05-26 | KRW 44.000,00 | -3,93 % | KRW 46.250,00 | KRW 47.700,00 | KRW 43.600,00 | 163,23K |
| 2026-05-22 | KRW 45.800,00 | -0,97 % | KRW 47.500,00 | KRW 48.100,00 | KRW 44.200,00 | 109,87K |
| 2026-05-21 | KRW 46.250,00 | -0,64 % | KRW 48.000,00 | KRW 50.000,00 | KRW 45.450,00 | 134,94K |