GS Retail Co., Ltd. 007070
KRX · Güney Kore · Perakende Ticaret
KRW 22.100,00-350,00 (-%1,56)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 22.100,00 | -%1,56 | KRW 22.400,00 | KRW 22.550,00 | KRW 21.950,00 | 128,24K |
| 2026-09-30 | KRW 22.450,00 | -%2,18 | KRW 23.050,00 | KRW 23.100,00 | KRW 22.300,00 | 124,12K |
| 2026-09-29 | KRW 22.950,00 | -%0,22 | KRW 23.050,00 | KRW 23.050,00 | KRW 22.350,00 | 129,70K |
| 2026-09-28 | KRW 23.000,00 | +%0,88 | KRW 22.850,00 | KRW 23.150,00 | KRW 22.650,00 | 128,20K |
| 2026-09-23 | KRW 22.800,00 | -%1,94 | KRW 23.250,00 | KRW 23.250,00 | KRW 22.700,00 | 132,36K |
| 2026-09-22 | KRW 23.250,00 | -%0,21 | KRW 23.250,00 | KRW 23.300,00 | KRW 22.900,00 | 134,79K |
| 2026-09-21 | KRW 23.300,00 | -%0,21 | KRW 23.400,00 | KRW 23.650,00 | KRW 23.050,00 | 136,85K |
| 2026-09-18 | KRW 23.350,00 | -%2,71 | KRW 24.150,00 | KRW 24.150,00 | KRW 23.050,00 | 770,50K |
| 2026-09-17 | KRW 24.000,00 | -%0,21 | KRW 24.050,00 | KRW 24.250,00 | KRW 23.650,00 | 171,90K |
| 2026-09-16 | KRW 24.050,00 | -%1,64 | KRW 24.500,00 | KRW 24.700,00 | KRW 23.600,00 | 141,15K |
| 2026-09-15 | KRW 24.450,00 | -%5,60 | KRW 25.450,00 | KRW 25.500,00 | KRW 23.900,00 | 337,00K |
| 2026-09-14 | KRW 25.900,00 | +%3,39 | KRW 24.800,00 | KRW 26.250,00 | KRW 24.750,00 | 203,10K |
| 2026-09-11 | KRW 25.050,00 | -%0,20 | KRW 24.650,00 | KRW 25.200,00 | KRW 24.450,00 | 131,61K |
| 2026-09-10 | KRW 25.100,00 | +%0,20 | KRW 24.900,00 | KRW 25.250,00 | KRW 24.650,00 | 124,44K |
| 2026-09-09 | KRW 25.050,00 | -%0,40 | KRW 24.950,00 | KRW 25.400,00 | KRW 24.750,00 | 159,98K |
| 2026-09-08 | KRW 25.150,00 | +%0,20 | KRW 25.300,00 | KRW 25.450,00 | KRW 24.850,00 | 135,78K |
| 2026-09-07 | KRW 25.100,00 | -%1,18 | KRW 25.550,00 | KRW 25.600,00 | KRW 24.550,00 | 220,00K |
| 2026-09-04 | KRW 25.400,00 | -%0,97 | KRW 25.700,00 | KRW 25.700,00 | KRW 24.350,00 | 246,49K |
| 2026-09-03 | KRW 25.650,00 | -%1,16 | KRW 25.900,00 | KRW 26.250,00 | KRW 25.000,00 | 160,87K |
| 2026-09-02 | KRW 25.950,00 | -%1,52 | KRW 26.100,00 | KRW 26.200,00 | KRW 25.700,00 | 107,05K |
| 2026-09-01 | KRW 26.350,00 | %0,00 | KRW 26.150,00 | KRW 26.400,00 | KRW 25.750,00 | 95,90K |
| 2026-08-31 | KRW 26.350,00 | -%1,13 | KRW 26.700,00 | KRW 27.550,00 | KRW 26.250,00 | 190,57K |
| 2026-08-28 | KRW 26.650,00 | +%3,50 | KRW 25.550,00 | KRW 26.700,00 | KRW 25.250,00 | 176,21K |
| 2026-08-27 | KRW 25.750,00 | -%5,50 | KRW 27.350,00 | KRW 27.800,00 | KRW 25.500,00 | 194,54K |
| 2026-08-26 | KRW 27.250,00 | +%2,44 | KRW 26.550,00 | KRW 27.600,00 | KRW 26.250,00 | 94,62K |
| 2026-08-25 | KRW 26.600,00 | -%1,48 | KRW 27.150,00 | KRW 27.200,00 | KRW 26.250,00 | 86,72K |
| 2026-08-24 | KRW 27.000,00 | +%4,65 | KRW 26.000,00 | KRW 27.100,00 | KRW 25.550,00 | 101,41K |
| 2026-08-21 | KRW 25.800,00 | -%3,37 | KRW 26.400,00 | KRW 26.650,00 | KRW 25.650,00 | 217,73K |
| 2026-08-20 | KRW 26.700,00 | -%0,74 | KRW 26.650,00 | KRW 27.150,00 | KRW 26.300,00 | 110,32K |
| 2026-08-19 | KRW 26.900,00 | -%1,28 | KRW 26.750,00 | KRW 27.150,00 | KRW 26.300,00 | 138,19K |
| 2026-08-18 | KRW 27.250,00 | -%1,62 | KRW 27.550,00 | KRW 28.150,00 | KRW 26.650,00 | 122,01K |
| 2026-08-14 | KRW 27.700,00 | +%3,55 | KRW 26.450,00 | KRW 27.900,00 | KRW 26.450,00 | 163,14K |
| 2026-08-13 | KRW 26.750,00 | -%0,93 | KRW 26.800,00 | KRW 27.300,00 | KRW 26.300,00 | 226,95K |
| 2026-08-12 | KRW 27.000,00 | -%2,00 | KRW 27.350,00 | KRW 27.650,00 | KRW 26.750,00 | 238,27K |
| 2026-08-11 | KRW 27.550,00 | -%2,99 | KRW 28.400,00 | KRW 28.500,00 | KRW 27.200,00 | 170,29K |
| 2026-08-10 | KRW 28.400,00 | +%0,18 | KRW 28.000,00 | KRW 29.650,00 | KRW 26.750,00 | 407,54K |
| 2026-08-07 | KRW 28.350,00 | +%7,18 | KRW 26.750,00 | KRW 28.950,00 | KRW 26.250,00 | 596,70K |
| 2026-08-06 | KRW 26.450,00 | +%6,65 | KRW 24.900,00 | KRW 26.750,00 | KRW 24.850,00 | 314,52K |
| 2026-08-05 | KRW 24.800,00 | -%1,00 | KRW 24.900,00 | KRW 25.650,00 | KRW 24.650,00 | 238,37K |
| 2026-08-04 | KRW 25.050,00 | +%2,66 | KRW 24.050,00 | KRW 25.200,00 | KRW 23.950,00 | 126,64K |
| 2026-08-03 | KRW 24.400,00 | -%1,41 | KRW 24.550,00 | KRW 25.500,00 | KRW 24.100,00 | 204,43K |
| 2026-07-31 | KRW 24.750,00 | +%0,61 | KRW 24.800,00 | KRW 25.600,00 | KRW 24.150,00 | 294,77K |
| 2026-07-30 | KRW 24.600,00 | +%0,20 | KRW 24.900,00 | KRW 26.200,00 | KRW 24.200,00 | 223,42K |
| 2026-07-29 | KRW 24.550,00 | +%0,20 | KRW 24.800,00 | KRW 25.800,00 | KRW 23.750,00 | 275,83K |
| 2026-07-28 | KRW 24.500,00 | -%3,92 | KRW 25.550,00 | KRW 25.550,00 | KRW 24.150,00 | 164,11K |
| 2026-07-27 | KRW 25.500,00 | -%0,97 | KRW 25.750,00 | KRW 26.600,00 | KRW 25.000,00 | 109,18K |
| 2026-07-24 | KRW 25.750,00 | +%1,18 | KRW 25.050,00 | KRW 26.450,00 | KRW 25.050,00 | 126,59K |
| 2026-07-23 | KRW 25.450,00 | +%4,09 | KRW 24.450,00 | KRW 25.950,00 | KRW 23.800,00 | 115,12K |
| 2026-07-22 | KRW 24.450,00 | -%5,05 | KRW 26.000,00 | KRW 26.300,00 | KRW 24.300,00 | 255,99K |
| 2026-07-21 | KRW 25.750,00 | -%0,39 | KRW 25.800,00 | KRW 26.150,00 | KRW 24.800,00 | 168,50K |
| 2026-07-20 | KRW 25.850,00 | -%2,08 | KRW 26.500,00 | KRW 27.200,00 | KRW 25.450,00 | 185,17K |
| 2026-07-16 | KRW 26.400,00 | +%2,72 | KRW 25.650,00 | KRW 26.800,00 | KRW 25.550,00 | 213,21K |
| 2026-07-15 | KRW 25.700,00 | +%0,78 | KRW 26.100,00 | KRW 26.950,00 | KRW 25.150,00 | 146,25K |
| 2026-07-14 | KRW 25.500,00 | -%4,14 | KRW 26.650,00 | KRW 27.050,00 | KRW 25.500,00 | 151,66K |
| 2026-07-13 | KRW 26.600,00 | +%2,50 | KRW 26.000,00 | KRW 27.500,00 | KRW 26.000,00 | 234,15K |
| 2026-07-10 | KRW 25.950,00 | +%3,80 | KRW 25.950,00 | KRW 26.500,00 | KRW 25.250,00 | 211,88K |
| 2026-07-09 | KRW 25.000,00 | -%0,20 | KRW 25.750,00 | KRW 25.900,00 | KRW 24.400,00 | 183,86K |
| 2026-07-08 | KRW 25.050,00 | -%2,91 | KRW 25.900,00 | KRW 26.050,00 | KRW 24.650,00 | 186,39K |
| 2026-07-07 | KRW 25.800,00 | +%3,41 | KRW 25.150,00 | KRW 26.250,00 | KRW 24.950,00 | 225,27K |
| 2026-07-06 | KRW 24.950,00 | -%0,20 | KRW 25.150,00 | KRW 25.650,00 | KRW 24.550,00 | 173,93K |
| 2026-07-03 | KRW 25.000,00 | -%0,20 | KRW 25.200,00 | KRW 25.450,00 | KRW 23.850,00 | 112,90K |
| 2026-07-02 | KRW 25.050,00 | +%6,14 | KRW 24.050,00 | KRW 25.700,00 | KRW 22.950,00 | 295,51K |
| 2026-07-01 | KRW 23.600,00 | +%0,43 | KRW 24.050,00 | KRW 24.100,00 | KRW 23.300,00 | 98,19K |
| 2026-06-30 | KRW 23.500,00 | +%1,08 | KRW 23.300,00 | KRW 24.350,00 | KRW 23.150,00 | 126,56K |
| 2026-06-29 | KRW 23.250,00 | +%8,39 | KRW 21.900,00 | KRW 23.300,00 | KRW 21.650,00 | 237,11K |
| 2026-06-26 | KRW 21.450,00 | -%3,81 | KRW 22.300,00 | KRW 22.400,00 | KRW 21.050,00 | 182,13K |
| 2026-06-25 | KRW 22.300,00 | -%2,62 | KRW 22.950,00 | KRW 23.650,00 | KRW 22.300,00 | 157,90K |
| 2026-06-24 | KRW 22.900,00 | %0,00 | KRW 23.300,00 | KRW 23.550,00 | KRW 22.200,00 | 193,28K |
| 2026-06-23 | KRW 22.900,00 | +%3,62 | KRW 21.950,00 | KRW 23.800,00 | KRW 21.900,00 | 287,56K |
| 2026-06-22 | KRW 22.100,00 | -%4,95 | KRW 23.200,00 | KRW 23.300,00 | KRW 22.000,00 | 180,04K |
| 2026-06-19 | KRW 23.250,00 | +%0,87 | KRW 23.350,00 | KRW 23.550,00 | KRW 22.600,00 | 233,47K |
| 2026-06-18 | KRW 23.050,00 | -%3,56 | KRW 23.850,00 | KRW 24.100,00 | KRW 23.050,00 | 194,74K |
| 2026-06-17 | KRW 23.900,00 | -%6,64 | KRW 25.650,00 | KRW 25.750,00 | KRW 23.900,00 | 138,45K |
| 2026-06-16 | KRW 25.600,00 | +%3,02 | KRW 25.100,00 | KRW 26.150,00 | KRW 24.900,00 | 224,81K |
| 2026-06-15 | KRW 24.850,00 | +%1,22 | KRW 25.050,00 | KRW 25.550,00 | KRW 24.350,00 | 235,00K |
| 2026-06-12 | KRW 24.550,00 | +%3,37 | KRW 24.500,00 | KRW 24.850,00 | KRW 23.050,00 | 260,42K |
| 2026-06-11 | KRW 23.750,00 | +%1,93 | KRW 23.000,00 | KRW 23.850,00 | KRW 22.800,00 | 197,59K |
| 2026-06-10 | KRW 23.300,00 | -%0,43 | KRW 23.250,00 | KRW 23.850,00 | KRW 22.650,00 | 128,07K |
| 2026-06-09 | KRW 23.400,00 | +%2,41 | KRW 22.850,00 | KRW 23.950,00 | KRW 22.800,00 | 141,66K |
| 2026-06-08 | KRW 22.850,00 | -%4,79 | KRW 23.100,00 | KRW 23.100,00 | KRW 22.400,00 | 117,18K |
| 2026-06-05 | KRW 24.000,00 | +%2,56 | KRW 23.600,00 | KRW 24.700,00 | KRW 23.000,00 | 197,44K |
| 2026-06-04 | KRW 23.400,00 | -%7,33 | KRW 25.450,00 | KRW 25.900,00 | KRW 23.200,00 | 331,99K |
| 2026-06-02 | KRW 25.250,00 | +%2,02 | KRW 24.850,00 | KRW 25.250,00 | KRW 24.000,00 | 149,56K |
| 2026-06-01 | KRW 24.750,00 | -%3,13 | KRW 25.100,00 | KRW 25.300,00 | KRW 24.300,00 | 201,43K |
| 2026-05-29 | KRW 25.550,00 | +%0,79 | KRW 25.650,00 | KRW 25.850,00 | KRW 24.350,00 | 188,28K |
| 2026-05-28 | KRW 25.350,00 | -%6,11 | KRW 26.900,00 | KRW 26.900,00 | KRW 24.600,00 | 188,95K |
| 2026-05-27 | KRW 27.000,00 | -%0,55 | KRW 27.250,00 | KRW 27.550,00 | KRW 26.200,00 | 194,73K |
| 2026-05-26 | KRW 27.150,00 | -%0,73 | KRW 27.850,00 | KRW 28.200,00 | KRW 26.450,00 | 239,45K |
| 2026-05-22 | KRW 27.350,00 | -%0,18 | KRW 27.650,00 | KRW 27.700,00 | KRW 26.800,00 | 135,44K |
| 2026-05-21 | KRW 27.400,00 | +%4,38 | KRW 26.350,00 | KRW 27.400,00 | KRW 25.700,00 | 225,43K |