Gradiant Corporation 035080
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 11.590,00+70,00 (+%0,61)
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 11.590,00 | +%0,61 | KRW 11.530,00 | KRW 11.630,00 | KRW 11.450,00 | 13,23K |
| 2026-10-01 | KRW 11.520,00 | +%0,35 | KRW 11.560,00 | KRW 11.560,00 | KRW 11.350,00 | 20,85K |
| 2026-09-30 | KRW 11.480,00 | -%1,63 | KRW 11.650,00 | KRW 11.650,00 | KRW 11.320,00 | 22,04K |
| 2026-09-29 | KRW 11.670,00 | -%1,52 | KRW 11.790,00 | KRW 11.820,00 | KRW 11.380,00 | 24,95K |
| 2026-09-28 | KRW 11.850,00 | -%0,42 | KRW 11.900,00 | KRW 12.040,00 | KRW 11.780,00 | 19,06K |
| 2026-09-23 | KRW 11.900,00 | +%0,08 | KRW 11.900,00 | KRW 11.980,00 | KRW 11.760,00 | 23,81K |
| 2026-09-22 | KRW 11.890,00 | -%0,42 | KRW 12.000,00 | KRW 12.000,00 | KRW 11.750,00 | 29,26K |
| 2026-09-21 | KRW 11.940,00 | -%1,65 | KRW 12.200,00 | KRW 12.200,00 | KRW 11.820,00 | 31,19K |
| 2026-09-18 | KRW 12.140,00 | -%2,65 | KRW 12.430,00 | KRW 12.460,00 | KRW 11.880,00 | 50,07K |
| 2026-09-17 | KRW 12.470,00 | +%2,21 | KRW 12.150,00 | KRW 12.500,00 | KRW 12.130,00 | 21,40K |
| 2026-09-16 | KRW 12.200,00 | +%0,49 | KRW 12.140,00 | KRW 12.340,00 | KRW 11.840,00 | 37,39K |
| 2026-09-15 | KRW 12.140,00 | -%1,62 | KRW 12.300,00 | KRW 12.310,00 | KRW 11.990,00 | 34,75K |
| 2026-09-14 | KRW 12.340,00 | +%0,24 | KRW 12.310,00 | KRW 12.390,00 | KRW 12.210,00 | 23,79K |
| 2026-09-11 | KRW 12.310,00 | +%0,49 | KRW 12.250,00 | KRW 12.590,00 | KRW 12.210,00 | 42,84K |
| 2026-09-10 | KRW 12.250,00 | +%3,03 | KRW 12.000,00 | KRW 12.500,00 | KRW 12.000,00 | 73,87K |
| 2026-09-09 | KRW 11.890,00 | +%0,34 | KRW 11.730,00 | KRW 11.980,00 | KRW 11.710,00 | 22,95K |
| 2026-09-08 | KRW 11.850,00 | -%0,25 | KRW 11.880,00 | KRW 11.930,00 | KRW 11.720,00 | 18,02K |
| 2026-09-07 | KRW 11.880,00 | -%0,83 | KRW 12.200,00 | KRW 12.200,00 | KRW 11.260,00 | 22,74K |
| 2026-09-04 | KRW 11.980,00 | -%0,08 | KRW 11.950,00 | KRW 12.100,00 | KRW 11.900,00 | 16,03K |
| 2026-09-03 | KRW 11.990,00 | +%1,35 | KRW 11.830,00 | KRW 12.700,00 | KRW 11.710,00 | 78,79K |
| 2026-09-02 | KRW 11.830,00 | -%0,50 | KRW 11.850,00 | KRW 11.960,00 | KRW 11.770,00 | 20,84K |
| 2026-09-01 | KRW 11.890,00 | -%0,59 | KRW 11.920,00 | KRW 11.950,00 | KRW 11.770,00 | 19,56K |
| 2026-08-31 | KRW 11.960,00 | -%2,37 | KRW 12.250,00 | KRW 12.250,00 | KRW 11.950,00 | 20,72K |
| 2026-08-28 | KRW 12.250,00 | +%1,49 | KRW 12.010,00 | KRW 12.310,00 | KRW 11.930,00 | 27,56K |
| 2026-08-27 | KRW 12.070,00 | +%0,08 | KRW 11.980,00 | KRW 12.230,00 | KRW 11.740,00 | 38,47K |
| 2026-08-26 | KRW 12.060,00 | +%0,33 | KRW 12.010,00 | KRW 12.100,00 | KRW 11.850,00 | 29,74K |
| 2026-08-25 | KRW 12.020,00 | +%1,52 | KRW 11.760,00 | KRW 12.020,00 | KRW 11.700,00 | 28,64K |
| 2026-08-24 | KRW 11.840,00 | -%0,34 | KRW 11.810,00 | KRW 12.000,00 | KRW 11.790,00 | 21,86K |
| 2026-08-21 | KRW 11.880,00 | -%1,00 | KRW 12.040,00 | KRW 12.040,00 | KRW 11.740,00 | 20,01K |
| 2026-08-20 | KRW 12.000,00 | +%1,78 | KRW 11.790,00 | KRW 12.080,00 | KRW 11.780,00 | 24,89K |
| 2026-08-19 | KRW 11.790,00 | %0,00 | KRW 11.690,00 | KRW 11.820,00 | KRW 11.500,00 | 33,20K |
| 2026-08-18 | KRW 11.790,00 | -%1,59 | KRW 11.980,00 | KRW 12.000,00 | KRW 11.640,00 | 36,45K |
| 2026-08-14 | KRW 11.980,00 | +%1,35 | KRW 11.820,00 | KRW 12.030,00 | KRW 11.770,00 | 52,32K |
| 2026-08-13 | KRW 11.820,00 | +%3,32 | KRW 11.450,00 | KRW 11.820,00 | KRW 11.350,00 | 52,64K |
| 2026-08-12 | KRW 11.440,00 | %0,00 | KRW 11.430,00 | KRW 11.730,00 | KRW 11.410,00 | 38,65K |
| 2026-08-11 | KRW 11.440,00 | +%4,28 | KRW 11.000,00 | KRW 11.530,00 | KRW 11.000,00 | 52,16K |
| 2026-08-10 | KRW 10.970,00 | +%10,47 | KRW 9.930,00 | KRW 12.160,00 | KRW 9.820,00 | 352,31K |
| 2026-08-07 | KRW 9.930,00 | +%2,06 | KRW 9.660,00 | KRW 10.010,00 | KRW 9.650,00 | 17,50K |
| 2026-08-06 | KRW 9.730,00 | -%0,82 | KRW 9.830,00 | KRW 9.830,00 | KRW 9.590,00 | 14,53K |
| 2026-08-05 | KRW 9.810,00 | +%2,29 | KRW 9.530,00 | KRW 9.840,00 | KRW 9.380,00 | 42,43K |
| 2026-08-04 | KRW 9.590,00 | +%4,35 | KRW 9.190,00 | KRW 9.660,00 | KRW 9.190,00 | 26,22K |
| 2026-08-03 | KRW 9.190,00 | -%0,76 | KRW 9.010,00 | KRW 9.400,00 | KRW 9.010,00 | 22,00K |
| 2026-07-31 | KRW 9.260,00 | +%8,30 | KRW 8.600,00 | KRW 9.270,00 | KRW 8.600,00 | 26,06K |
| 2026-07-30 | KRW 8.550,00 | -%2,73 | KRW 8.540,00 | KRW 9.200,00 | KRW 8.540,00 | 26,50K |
| 2026-07-29 | KRW 8.790,00 | -%2,98 | KRW 9.000,00 | KRW 9.380,00 | KRW 8.380,00 | 47,51K |
| 2026-07-28 | KRW 9.060,00 | -%2,05 | KRW 9.180,00 | KRW 9.250,00 | KRW 8.920,00 | 16,36K |
| 2026-07-27 | KRW 9.250,00 | -%0,64 | KRW 9.310,00 | KRW 9.390,00 | KRW 9.190,00 | 7,61K |
| 2026-07-24 | KRW 9.310,00 | +%0,43 | KRW 9.270,00 | KRW 9.330,00 | KRW 9.050,00 | 8,55K |
| 2026-07-23 | KRW 9.270,00 | +%1,87 | KRW 9.140,00 | KRW 9.310,00 | KRW 9.070,00 | 12,01K |
| 2026-07-22 | KRW 9.100,00 | +%0,66 | KRW 9.040,00 | KRW 9.280,00 | KRW 9.040,00 | 20,66K |
| 2026-07-21 | KRW 9.040,00 | -%1,63 | KRW 8.850,00 | KRW 9.090,00 | KRW 8.780,00 | 16,10K |
| 2026-07-20 | KRW 9.190,00 | -%2,13 | KRW 9.200,00 | KRW 9.310,00 | KRW 8.910,00 | 17,71K |
| 2026-07-16 | KRW 9.390,00 | +%1,29 | KRW 9.000,00 | KRW 9.400,00 | KRW 8.810,00 | 9,22K |
| 2026-07-15 | KRW 9.270,00 | -%0,86 | KRW 9.350,00 | KRW 9.500,00 | KRW 9.150,00 | 11,71K |
| 2026-07-14 | KRW 9.350,00 | -%1,06 | KRW 9.180,00 | KRW 9.490,00 | KRW 8.850,00 | 21,36K |
| 2026-07-13 | KRW 9.450,00 | +%0,85 | KRW 9.390,00 | KRW 9.610,00 | KRW 8.980,00 | 20,33K |
| 2026-07-10 | KRW 9.370,00 | +%2,40 | KRW 9.150,00 | KRW 9.450,00 | KRW 9.100,00 | 13,41K |
| 2026-07-09 | KRW 9.150,00 | +%0,11 | KRW 8.910,00 | KRW 9.180,00 | KRW 8.870,00 | 18,55K |
| 2026-07-08 | KRW 9.140,00 | -%0,44 | KRW 9.170,00 | KRW 9.260,00 | KRW 8.880,00 | 20,88K |
| 2026-07-07 | KRW 9.180,00 | -%3,47 | KRW 9.440,00 | KRW 9.510,00 | KRW 9.120,00 | 19,49K |
| 2026-07-06 | KRW 9.510,00 | +%2,70 | KRW 9.260,00 | KRW 9.530,00 | KRW 9.220,00 | 15,27K |
| 2026-07-03 | KRW 9.260,00 | +%3,93 | KRW 8.910,00 | KRW 9.260,00 | KRW 8.870,00 | 21,36K |
| 2026-07-02 | KRW 8.910,00 | -%1,76 | KRW 9.000,00 | KRW 9.270,00 | KRW 8.680,00 | 13,94K |
| 2026-07-01 | KRW 9.070,00 | +%2,83 | KRW 8.830,00 | KRW 9.250,00 | KRW 8.730,00 | 17,50K |
| 2026-06-30 | KRW 8.820,00 | +%0,34 | KRW 8.800,00 | KRW 9.110,00 | KRW 8.750,00 | 16,32K |
| 2026-06-29 | KRW 8.790,00 | +%14,45 | KRW 7.620,00 | KRW 8.910,00 | KRW 7.560,00 | 84,70K |
| 2026-06-26 | KRW 7.680,00 | -%1,54 | KRW 7.800,00 | KRW 7.840,00 | KRW 7.390,00 | 64,62K |
| 2026-06-25 | KRW 7.800,00 | +%1,96 | KRW 7.580,00 | KRW 7.800,00 | KRW 7.460,00 | 26,92K |
| 2026-06-24 | KRW 7.650,00 | -%2,30 | KRW 7.770,00 | KRW 7.800,00 | KRW 7.220,00 | 71,27K |
| 2026-06-23 | KRW 7.830,00 | -%2,49 | KRW 8.040,00 | KRW 8.430,00 | KRW 7.530,00 | 49,60K |
| 2026-06-22 | KRW 8.030,00 | -%3,49 | KRW 8.240,00 | KRW 8.320,00 | KRW 7.950,00 | 26,54K |
| 2026-06-19 | KRW 8.320,00 | -%1,77 | KRW 8.470,00 | KRW 8.490,00 | KRW 7.980,00 | 38,83K |
| 2026-06-18 | KRW 8.470,00 | -%4,83 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.350,00 | 24,96K |
| 2026-06-17 | KRW 8.900,00 | -%0,56 | KRW 8.900,00 | KRW 9.000,00 | KRW 8.820,00 | 12,04K |
| 2026-06-16 | KRW 8.950,00 | -%2,29 | KRW 9.390,00 | KRW 9.390,00 | KRW 8.890,00 | 22,52K |
| 2026-06-15 | KRW 9.160,00 | -%3,38 | KRW 9.480,00 | KRW 9.480,00 | KRW 9.100,00 | 15,96K |
| 2026-06-12 | KRW 9.480,00 | +%6,52 | KRW 8.900,00 | KRW 9.490,00 | KRW 8.900,00 | 24,56K |
| 2026-06-11 | KRW 8.900,00 | +%1,02 | KRW 8.790,00 | KRW 8.900,00 | KRW 8.520,00 | 19,32K |
| 2026-06-10 | KRW 8.810,00 | -%1,12 | KRW 8.610,00 | KRW 8.870,00 | KRW 8.340,00 | 38,30K |
| 2026-06-09 | KRW 8.910,00 | +%11,38 | KRW 8.000,00 | KRW 9.000,00 | KRW 8.000,00 | 67,20K |
| 2026-06-08 | KRW 8.000,00 | -%7,19 | KRW 8.100,00 | KRW 8.320,00 | KRW 7.940,00 | 36,53K |
| 2026-06-05 | KRW 8.620,00 | -%3,58 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.400,00 | 44,05K |
| 2026-06-04 | KRW 8.940,00 | -%1,76 | KRW 9.100,00 | KRW 9.150,00 | KRW 8.770,00 | 26,96K |
| 2026-06-02 | KRW 9.100,00 | +%3,06 | KRW 8.620,00 | KRW 9.220,00 | KRW 8.550,00 | 60,72K |
| 2026-06-01 | KRW 8.830,00 | -%7,05 | KRW 9.410,00 | KRW 9.500,00 | KRW 8.830,00 | 54,32K |
| 2026-05-29 | KRW 9.500,00 | -%2,26 | KRW 9.750,00 | KRW 9.840,00 | KRW 9.490,00 | 25,59K |
| 2026-05-28 | KRW 9.720,00 | -%1,52 | KRW 9.870,00 | KRW 9.880,00 | KRW 9.430,00 | 52,62K |
| 2026-05-27 | KRW 9.870,00 | -%2,66 | KRW 10.060,00 | KRW 10.190,00 | KRW 9.840,00 | 35,48K |
| 2026-05-26 | KRW 10.140,00 | -%1,84 | KRW 10.490,00 | KRW 10.490,00 | KRW 10.000,00 | 37,04K |
| 2026-05-22 | KRW 10.330,00 | +%2,79 | KRW 10.050,00 | KRW 10.380,00 | KRW 10.050,00 | 24,54K |