GC MediAI Corporation 032620
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.230,000,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.230,00 | %0,00 | KRW 3.205,00 | KRW 3.230,00 | KRW 3.190,00 | 30,33K |
| 2026-10-01 | KRW 3.230,00 | +%1,10 | KRW 3.195,00 | KRW 3.235,00 | KRW 3.185,00 | 34,71K |
| 2026-09-30 | KRW 3.195,00 | +%0,47 | KRW 3.190,00 | KRW 3.225,00 | KRW 3.140,00 | 57,43K |
| 2026-09-29 | KRW 3.180,00 | -%0,47 | KRW 3.195,00 | KRW 3.195,00 | KRW 3.135,00 | 52,72K |
| 2026-09-28 | KRW 3.195,00 | +%4,07 | KRW 3.100,00 | KRW 3.230,00 | KRW 3.070,00 | 135,92K |
| 2026-09-23 | KRW 3.070,00 | -%0,49 | KRW 3.100,00 | KRW 3.100,00 | KRW 3.030,00 | 29,50K |
| 2026-09-22 | KRW 3.085,00 | +%0,33 | KRW 3.075,00 | KRW 3.100,00 | KRW 3.050,00 | 27,72K |
| 2026-09-21 | KRW 3.075,00 | -%1,60 | KRW 3.100,00 | KRW 3.125,00 | KRW 3.055,00 | 20,17K |
| 2026-09-18 | KRW 3.125,00 | +%1,30 | KRW 3.090,00 | KRW 3.150,00 | KRW 3.080,00 | 51,60K |
| 2026-09-17 | KRW 3.085,00 | %0,00 | KRW 3.070,00 | KRW 3.085,00 | KRW 3.050,00 | 23,47K |
| 2026-09-16 | KRW 3.085,00 | -%0,16 | KRW 3.090,00 | KRW 3.095,00 | KRW 3.060,00 | 11,40K |
| 2026-09-15 | KRW 3.090,00 | +%1,48 | KRW 3.040,00 | KRW 3.120,00 | KRW 3.040,00 | 26,10K |
| 2026-09-14 | KRW 3.045,00 | -%1,46 | KRW 3.040,00 | KRW 3.070,00 | KRW 3.030,00 | 15,73K |
| 2026-09-11 | KRW 3.090,00 | +%0,49 | KRW 3.075,00 | KRW 3.095,00 | KRW 3.050,00 | 36,02K |
| 2026-09-10 | KRW 3.075,00 | +%0,65 | KRW 3.020,00 | KRW 3.080,00 | KRW 3.020,00 | 24,06K |
| 2026-09-09 | KRW 3.055,00 | +%1,33 | KRW 3.030,00 | KRW 3.065,00 | KRW 3.020,00 | 18,42K |
| 2026-09-08 | KRW 3.015,00 | -%1,95 | KRW 3.075,00 | KRW 3.085,00 | KRW 3.010,00 | 21,74K |
| 2026-09-07 | KRW 3.075,00 | -%0,81 | KRW 3.120,00 | KRW 3.120,00 | KRW 3.070,00 | 15,50K |
| 2026-09-04 | KRW 3.100,00 | -%0,16 | KRW 3.075,00 | KRW 3.185,00 | KRW 3.045,00 | 62,42K |
| 2026-09-03 | KRW 3.105,00 | +%0,49 | KRW 3.110,00 | KRW 3.130,00 | KRW 3.030,00 | 45,23K |
| 2026-09-02 | KRW 3.090,00 | -%0,64 | KRW 3.090,00 | KRW 3.145,00 | KRW 3.075,00 | 65,31K |
| 2026-09-01 | KRW 3.110,00 | -%0,16 | KRW 3.095,00 | KRW 3.125,00 | KRW 3.080,00 | 41,90K |
| 2026-08-31 | KRW 3.115,00 | +%0,32 | KRW 3.095,00 | KRW 3.115,00 | KRW 3.040,00 | 32,17K |
| 2026-08-28 | KRW 3.105,00 | +%1,64 | KRW 3.035,00 | KRW 3.115,00 | KRW 3.035,00 | 44,81K |
| 2026-08-27 | KRW 3.055,00 | -%0,49 | KRW 3.050,00 | KRW 3.075,00 | KRW 3.035,00 | 54,27K |
| 2026-08-26 | KRW 3.070,00 | %0,00 | KRW 3.065,00 | KRW 3.080,00 | KRW 3.030,00 | 45,09K |
| 2026-08-25 | KRW 3.070,00 | +%1,32 | KRW 2.995,00 | KRW 3.070,00 | KRW 2.965,00 | 40,82K |
| 2026-08-24 | KRW 3.030,00 | +%1,00 | KRW 3.000,00 | KRW 3.045,00 | KRW 2.990,00 | 25,21K |
| 2026-08-21 | KRW 3.000,00 | -%1,32 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.960,00 | 56,57K |
| 2026-08-20 | KRW 3.040,00 | +%1,33 | KRW 3.005,00 | KRW 3.075,00 | KRW 2.990,00 | 50,15K |
| 2026-08-19 | KRW 3.000,00 | -%0,66 | KRW 3.020,00 | KRW 3.045,00 | KRW 2.960,00 | 48,07K |
| 2026-08-18 | KRW 3.020,00 | -%0,98 | KRW 3.055,00 | KRW 3.070,00 | KRW 3.000,00 | 91,89K |
| 2026-08-14 | KRW 3.050,00 | -%0,33 | KRW 3.050,00 | KRW 3.110,00 | KRW 3.040,00 | 46,74K |
| 2026-08-13 | KRW 3.060,00 | -%2,86 | KRW 3.110,00 | KRW 3.160,00 | KRW 3.050,00 | 50,72K |
| 2026-08-12 | KRW 3.150,00 | -%1,10 | KRW 3.160,00 | KRW 3.185,00 | KRW 3.130,00 | 68,44K |
| 2026-08-11 | KRW 3.185,00 | +%1,27 | KRW 3.165,00 | KRW 3.230,00 | KRW 3.115,00 | 129,52K |
| 2026-08-10 | KRW 3.145,00 | +%3,97 | KRW 3.015,00 | KRW 3.160,00 | KRW 3.015,00 | 160,34K |
| 2026-08-07 | KRW 3.025,00 | +%0,83 | KRW 3.000,00 | KRW 3.040,00 | KRW 2.990,00 | 40,40K |
| 2026-08-06 | KRW 3.000,00 | +%0,50 | KRW 2.990,00 | KRW 3.025,00 | KRW 2.965,00 | 70,69K |
| 2026-08-05 | KRW 2.985,00 | +%0,17 | KRW 2.980,00 | KRW 3.025,00 | KRW 2.960,00 | 57,48K |
| 2026-08-04 | KRW 2.980,00 | +%3,29 | KRW 2.865,00 | KRW 2.980,00 | KRW 2.865,00 | 63,30K |
| 2026-08-03 | KRW 2.885,00 | %0,00 | KRW 2.820,00 | KRW 2.950,00 | KRW 2.820,00 | 61,71K |
| 2026-07-31 | KRW 2.885,00 | +%5,29 | KRW 2.790,00 | KRW 2.890,00 | KRW 2.745,00 | 100,52K |
| 2026-07-30 | KRW 2.740,00 | %0,00 | KRW 2.645,00 | KRW 2.830,00 | KRW 2.645,00 | 107,75K |
| 2026-07-29 | KRW 2.740,00 | -%4,20 | KRW 2.855,00 | KRW 2.930,00 | KRW 2.740,00 | 265,83K |
| 2026-07-28 | KRW 2.860,00 | -%3,54 | KRW 2.905,00 | KRW 2.970,00 | KRW 2.855,00 | 102,26K |
| 2026-07-27 | KRW 2.965,00 | +%1,72 | KRW 2.900,00 | KRW 3.020,00 | KRW 2.900,00 | 56,93K |
| 2026-07-24 | KRW 2.915,00 | -%0,85 | KRW 2.940,00 | KRW 2.970,00 | KRW 2.855,00 | 36,06K |
| 2026-07-23 | KRW 2.940,00 | +%3,52 | KRW 2.830,00 | KRW 2.945,00 | KRW 2.830,00 | 44,48K |
| 2026-07-22 | KRW 2.840,00 | -%1,22 | KRW 2.880,00 | KRW 2.945,00 | KRW 2.835,00 | 79,71K |
| 2026-07-21 | KRW 2.875,00 | +%0,35 | KRW 2.845,00 | KRW 2.910,00 | KRW 2.820,00 | 64,83K |
| 2026-07-20 | KRW 2.865,00 | -%2,39 | KRW 2.935,00 | KRW 2.950,00 | KRW 2.780,00 | 91,00K |
| 2026-07-16 | KRW 2.935,00 | -%0,17 | KRW 2.940,00 | KRW 2.955,00 | KRW 2.895,00 | 44,29K |
| 2026-07-15 | KRW 2.940,00 | +%1,91 | KRW 2.900,00 | KRW 2.990,00 | KRW 2.880,00 | 58,01K |
| 2026-07-14 | KRW 2.885,00 | +%0,17 | KRW 2.910,00 | KRW 2.910,00 | KRW 2.800,00 | 72,52K |
| 2026-07-13 | KRW 2.880,00 | -%4,79 | KRW 3.000,00 | KRW 3.100,00 | KRW 2.880,00 | 97,78K |
| 2026-07-10 | KRW 3.025,00 | +%2,20 | KRW 2.935,00 | KRW 3.030,00 | KRW 2.915,00 | 116,85K |
| 2026-07-09 | KRW 2.960,00 | +%0,34 | KRW 2.950,00 | KRW 2.990,00 | KRW 2.820,00 | 129,07K |
| 2026-07-08 | KRW 2.950,00 | +%1,72 | KRW 2.890,00 | KRW 3.090,00 | KRW 2.850,00 | 280,65K |
| 2026-07-07 | KRW 2.900,00 | +%0,17 | KRW 2.875,00 | KRW 2.940,00 | KRW 2.820,00 | 94,47K |
| 2026-07-06 | KRW 2.895,00 | -%0,69 | KRW 2.905,00 | KRW 2.915,00 | KRW 2.860,00 | 46,65K |
| 2026-07-03 | KRW 2.915,00 | +%1,75 | KRW 2.850,00 | KRW 2.915,00 | KRW 2.825,00 | 99,60K |
| 2026-07-02 | KRW 2.865,00 | -%1,21 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.815,00 | 77,82K |
| 2026-07-01 | KRW 2.900,00 | +%0,17 | KRW 2.875,00 | KRW 2.950,00 | KRW 2.820,00 | 79,25K |
| 2026-06-30 | KRW 2.895,00 | -%3,02 | KRW 2.985,00 | KRW 2.995,00 | KRW 2.865,00 | 80,26K |
| 2026-06-29 | KRW 2.985,00 | +%11,38 | KRW 2.700,00 | KRW 2.990,00 | KRW 2.700,00 | 106,24K |
| 2026-06-26 | KRW 2.680,00 | -%4,29 | KRW 2.800,00 | KRW 2.830,00 | KRW 2.665,00 | 196,05K |
| 2026-06-25 | KRW 2.800,00 | -%2,10 | KRW 2.840,00 | KRW 2.900,00 | KRW 2.780,00 | 66,94K |
| 2026-06-24 | KRW 2.860,00 | +%0,35 | KRW 2.895,00 | KRW 2.895,00 | KRW 2.780,00 | 109,94K |
| 2026-06-23 | KRW 2.850,00 | -%4,20 | KRW 2.955,00 | KRW 2.980,00 | KRW 2.845,00 | 258,43K |
| 2026-06-22 | KRW 2.975,00 | -%2,14 | KRW 3.015,00 | KRW 3.035,00 | KRW 2.935,00 | 100,87K |
| 2026-06-19 | KRW 3.040,00 | -%1,30 | KRW 3.115,00 | KRW 3.125,00 | KRW 2.945,00 | 233,98K |
| 2026-06-18 | KRW 3.080,00 | -%3,14 | KRW 3.180,00 | KRW 3.180,00 | KRW 3.080,00 | 85,46K |
| 2026-06-17 | KRW 3.180,00 | +%2,25 | KRW 3.080,00 | KRW 3.210,00 | KRW 3.075,00 | 58,30K |
| 2026-06-16 | KRW 3.110,00 | -%1,43 | KRW 3.160,00 | KRW 3.195,00 | KRW 3.075,00 | 94,14K |
| 2026-06-15 | KRW 3.155,00 | -%1,10 | KRW 3.190,00 | KRW 3.230,00 | KRW 3.150,00 | 123,65K |
| 2026-06-12 | KRW 3.190,00 | +%2,08 | KRW 3.135,00 | KRW 3.210,00 | KRW 3.135,00 | 102,37K |
| 2026-06-11 | KRW 3.125,00 | +%2,46 | KRW 3.045,00 | KRW 3.125,00 | KRW 3.000,00 | 64,88K |
| 2026-06-10 | KRW 3.050,00 | -%1,29 | KRW 3.145,00 | KRW 3.145,00 | KRW 3.000,00 | 84,55K |
| 2026-06-09 | KRW 3.090,00 | +%4,04 | KRW 3.030,00 | KRW 3.130,00 | KRW 2.995,00 | 97,77K |
| 2026-06-08 | KRW 2.970,00 | -%5,86 | KRW 3.100,00 | KRW 3.130,00 | KRW 2.970,00 | 257,58K |
| 2026-06-05 | KRW 3.155,00 | -%0,47 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.115,00 | 94,68K |
| 2026-06-04 | KRW 3.170,00 | -%1,86 | KRW 3.270,00 | KRW 3.275,00 | KRW 3.160,00 | 139,53K |
| 2026-06-02 | KRW 3.230,00 | -%0,31 | KRW 3.240,00 | KRW 3.250,00 | KRW 3.195,00 | 112,51K |
| 2026-06-01 | KRW 3.240,00 | -%4,71 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.240,00 | 205,26K |
| 2026-05-29 | KRW 3.400,00 | -%2,16 | KRW 3.475,00 | KRW 3.480,00 | KRW 3.315,00 | 256,13K |
| 2026-05-28 | KRW 3.475,00 | -%1,14 | KRW 3.490,00 | KRW 3.495,00 | KRW 3.330,00 | 233,03K |
| 2026-05-27 | KRW 3.515,00 | -%1,54 | KRW 3.570,00 | KRW 3.580,00 | KRW 3.430,00 | 205,97K |
| 2026-05-26 | KRW 3.570,00 | -%2,86 | KRW 3.680,00 | KRW 3.720,00 | KRW 3.555,00 | 166,43K |
| 2026-05-22 | KRW 3.675,00 | +%3,81 | KRW 3.530,00 | KRW 3.685,00 | KRW 3.530,00 | 194,44K |