Gabia, Inc. 079940
KRX · Güney Kore · Ticari Hizmetler
KRW 38.850,00-1.100,00 (-%2,75)
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 38.850,00 | -%2,75 | KRW 40.550,00 | KRW 40.550,00 | KRW 38.550,00 | 13,73K |
| 2026-09-30 | KRW 39.950,00 | -%0,13 | KRW 40.000,00 | KRW 40.500,00 | KRW 39.200,00 | 11,68K |
| 2026-09-29 | KRW 40.000,00 | -%0,87 | KRW 40.600,00 | KRW 40.600,00 | KRW 39.800,00 | 22,45K |
| 2026-09-28 | KRW 40.350,00 | -%2,42 | KRW 40.600,00 | KRW 41.050,00 |
| KRW 39.750,00 |
| 47,44K |
| 2026-09-23 | KRW 41.350,00 | +%0,24 | KRW 41.500,00 | KRW 41.500,00 | KRW 40.750,00 | 27,63K |
| 2026-09-22 | KRW 41.250,00 | -%0,72 | KRW 41.450,00 | KRW 41.750,00 | KRW 40.750,00 | 13,13K |
| 2026-09-21 | KRW 41.550,00 | +%3,88 | KRW 40.900,00 | KRW 42.150,00 | KRW 39.000,00 | 21,73K |
| 2026-09-18 | KRW 40.000,00 | +%2,30 | KRW 39.150,00 | KRW 42.450,00 | KRW 39.150,00 | 105,45K |
| 2026-09-17 | KRW 39.100,00 | +%4,83 | KRW 37.300,00 | KRW 40.400,00 | KRW 37.000,00 | 87,91K |
| 2026-09-16 | KRW 37.300,00 | -%5,09 | KRW 38.750,00 | KRW 39.200,00 | KRW 37.000,00 | 109,80K |
| 2026-09-15 | KRW 39.300,00 | +%0,38 | KRW 39.150,00 | KRW 40.000,00 | KRW 38.600,00 | 60,54K |
| 2026-09-14 | KRW 39.150,00 | -%9,06 | KRW 43.050,00 | KRW 43.050,00 | KRW 38.500,00 | 48,96K |
| 2026-09-11 | KRW 43.050,00 | +%1,41 | KRW 42.400,00 | KRW 43.350,00 | KRW 42.000,00 | 16,95K |
| 2026-09-10 | KRW 42.450,00 | -%0,35 | KRW 42.600,00 | KRW 43.050,00 | KRW 42.050,00 | 1,21M |
| 2026-09-09 | KRW 42.600,00 | +%0,47 | KRW 42.600,00 | KRW 42.900,00 | KRW 42.150,00 | 7,83K |
| 2026-09-08 | KRW 42.400,00 | +%0,47 | KRW 42.700,00 | KRW 43.050,00 | KRW 40.200,00 | 23,60K |
| 2026-09-07 | KRW 42.200,00 | -%0,47 | KRW 41.600,00 | KRW 42.600,00 | KRW 41.600,00 | 7,54K |
| 2026-09-04 | KRW 42.400,00 | -%2,30 | KRW 43.600,00 | KRW 43.600,00 | KRW 41.450,00 | 40,58K |
| 2026-09-03 | KRW 43.400,00 | -%2,80 | KRW 44.500,00 | KRW 44.550,00 | KRW 43.400,00 | 14,06K |
| 2026-09-02 | KRW 44.650,00 | -%0,33 | KRW 44.800,00 | KRW 44.850,00 | KRW 44.300,00 | 12,63K |
| 2026-09-01 | KRW 44.800,00 | -%1,54 | KRW 45.500,00 | KRW 45.550,00 | KRW 44.350,00 | 20,76K |
| 2026-08-31 | KRW 45.500,00 | -%0,76 | KRW 45.850,00 | KRW 45.950,00 | KRW 45.150,00 | 7,01K |
| 2026-08-28 | KRW 45.850,00 | +%0,66 | KRW 45.700,00 | KRW 46.000,00 | KRW 45.600,00 | 10,16K |
| 2026-08-27 | KRW 45.550,00 | -%1,09 | KRW 46.050,00 | KRW 46.200,00 | KRW 45.450,00 | 12,82K |
| 2026-08-26 | KRW 46.050,00 | +%0,11 | KRW 46.050,00 | KRW 46.250,00 | KRW 45.850,00 | 12,54K |
| 2026-08-25 | KRW 46.000,00 | +%1,32 | KRW 45.300,00 | KRW 46.150,00 | KRW 45.300,00 | 22,63K |
| 2026-08-24 | KRW 45.400,00 | +%1,23 | KRW 44.900,00 | KRW 46.000,00 | KRW 44.900,00 | 11,41K |
| 2026-08-21 | KRW 44.850,00 | -%0,77 | KRW 45.200,00 | KRW 45.550,00 | KRW 44.750,00 | 11,73K |
| 2026-08-20 | KRW 45.200,00 | %0,00 | KRW 45.200,00 | KRW 45.750,00 | KRW 44.850,00 | 18,88K |
| 2026-08-19 | KRW 45.200,00 | +%2,84 | KRW 43.550,00 | KRW 45.500,00 | KRW 43.400,00 | 25,32K |
| 2026-08-18 | KRW 43.950,00 | -%1,90 | KRW 45.000,00 | KRW 45.000,00 | KRW 43.200,00 | 80,15K |
| 2026-08-14 | KRW 44.800,00 | +%1,01 | KRW 44.450,00 | KRW 45.550,00 | KRW 44.300,00 | 12,64K |
| 2026-08-13 | KRW 44.350,00 | +%2,66 | KRW 44.200,00 | KRW 45.550,00 | KRW 43.650,00 | 27,24K |
| 2026-08-12 | KRW 43.200,00 | -%1,03 | KRW 44.500,00 | KRW 44.500,00 | KRW 42.350,00 | 31,30K |
| 2026-08-11 | KRW 43.650,00 | -%4,07 | KRW 46.550,00 | KRW 46.550,00 | KRW 43.500,00 | 29,63K |
| 2026-08-10 | KRW 45.500,00 | +%5,81 | KRW 45.100,00 | KRW 46.000,00 | KRW 44.200,00 | 53,13K |
| 2026-08-07 | KRW 43.000,00 | -%4,44 | KRW 45.150,00 | KRW 45.150,00 | KRW 38.050,00 | 257,33K |
| 2026-08-06 | KRW 45.000,00 | -%3,23 | KRW 46.000,00 | KRW 46.250,00 | KRW 45.000,00 | 70,27K |
| 2026-08-05 | KRW 46.500,00 | -%0,43 | KRW 46.550,00 | KRW 46.900,00 | KRW 46.500,00 | 6,51K |
| 2026-08-04 | KRW 46.700,00 | -%0,64 | KRW 47.250,00 | KRW 47.250,00 | KRW 46.650,00 | 8,09K |
| 2026-08-03 | KRW 47.000,00 | %0,00 | KRW 46.500,00 | KRW 47.250,00 | KRW 46.500,00 | 18,61K |
| 2026-07-31 | KRW 47.000,00 | -%0,21 | KRW 47.150,00 | KRW 47.400,00 | KRW 46.300,00 | 14,89K |
| 2026-07-30 | KRW 47.100,00 | %0,00 | KRW 47.100,00 | KRW 47.500,00 | KRW 47.100,00 | 24,20K |
| 2026-07-29 | KRW 47.100,00 | -%0,74 | KRW 47.450,00 | KRW 47.450,00 | KRW 47.050,00 | 31,67K |
| 2026-07-28 | KRW 47.450,00 | -%0,21 | KRW 47.550,00 | KRW 47.600,00 | KRW 47.400,00 | 29,94K |
| 2026-07-27 | KRW 47.550,00 | %0,00 | KRW 47.600,00 | KRW 47.600,00 | KRW 47.400,00 | 37,08K |
| 2026-07-24 | KRW 47.550,00 | %0,00 | KRW 47.500,00 | KRW 47.650,00 | KRW 47.450,00 | 25,97K |
| 2026-07-23 | KRW 47.550,00 | +%0,11 | KRW 47.500,00 | KRW 47.900,00 | KRW 47.450,00 | 89,71K |
| 2026-07-22 | KRW 47.500,00 | %0,00 | KRW 47.550,00 | KRW 47.650,00 | KRW 47.400,00 | 81,84K |
| 2026-07-21 | KRW 47.500,00 | +%7,83 | KRW 47.500,00 | KRW 47.550,00 | KRW 47.350,00 | 88,34K |
| 2026-07-20 | KRW 44.050,00 | +%29,94 | KRW 44.050,00 | KRW 44.050,00 | KRW 44.050,00 | 10,22K |
| 2026-07-16 | KRW 33.900,00 | +%3,35 | KRW 32.600,00 | KRW 33.950,00 | KRW 32.500,00 | 12,01K |
| 2026-07-15 | KRW 32.800,00 | +%5,47 | KRW 31.250,00 | KRW 33.100,00 | KRW 31.250,00 | 19,51K |
| 2026-07-14 | KRW 31.100,00 | +%0,48 | KRW 30.900,00 | KRW 31.450,00 | KRW 30.000,00 | 14,23K |
| 2026-07-13 | KRW 30.950,00 | -%2,21 | KRW 31.600,00 | KRW 32.500,00 | KRW 30.350,00 | 11,79K |
| 2026-07-10 | KRW 31.650,00 | +%1,61 | KRW 31.250,00 | KRW 32.000,00 | KRW 30.900,00 | 5,72K |
| 2026-07-09 | KRW 31.150,00 | +%0,97 | KRW 31.100,00 | KRW 31.600,00 | KRW 30.200,00 | 13,79K |
| 2026-07-08 | KRW 30.850,00 | -%3,14 | KRW 31.750,00 | KRW 31.750,00 | KRW 30.100,00 | 7,34K |
| 2026-07-07 | KRW 31.850,00 | +%3,41 | KRW 31.350,00 | KRW 32.500,00 | KRW 31.000,00 | 13,70K |
| 2026-07-06 | KRW 30.800,00 | -%2,22 | KRW 31.500,00 | KRW 31.850,00 | KRW 30.550,00 | 7,64K |
| 2026-07-03 | KRW 31.500,00 | +%4,65 | KRW 30.550,00 | KRW 31.550,00 | KRW 29.800,00 | 13,06K |
| 2026-07-02 | KRW 30.100,00 | -%0,33 | KRW 30.900,00 | KRW 31.050,00 | KRW 29.700,00 | 9,08K |
| 2026-07-01 | KRW 30.200,00 | +%1,85 | KRW 30.100,00 | KRW 30.700,00 | KRW 29.200,00 | 12,31K |
| 2026-06-30 | KRW 29.650,00 | -%1,82 | KRW 29.450,00 | KRW 30.400,00 | KRW 29.450,00 | 12,02K |
| 2026-06-29 | KRW 30.200,00 | +%2,37 | KRW 29.100,00 | KRW 30.700,00 | KRW 29.100,00 | 5,77K |
| 2026-06-26 | KRW 29.500,00 | %0,00 | KRW 29.150,00 | KRW 30.000,00 | KRW 28.500,00 | 14,98K |
| 2026-06-25 | KRW 29.500,00 | +%0,34 | KRW 29.550,00 | KRW 30.200,00 | KRW 29.350,00 | 19,56K |
| 2026-06-24 | KRW 29.400,00 | +%1,38 | KRW 29.700,00 | KRW 29.700,00 | KRW 28.600,00 | 12,29K |
| 2026-06-23 | KRW 29.000,00 | -%6,15 | KRW 31.300,00 | KRW 31.300,00 | KRW 29.000,00 | 13,22K |
| 2026-06-22 | KRW 30.900,00 | -%1,90 | KRW 31.100,00 | KRW 31.800,00 | KRW 30.800,00 | 4,98K |
| 2026-06-19 | KRW 31.500,00 | %0,00 | KRW 31.700,00 | KRW 31.700,00 | KRW 30.800,00 | 12,78K |
| 2026-06-18 | KRW 31.500,00 | +%0,48 | KRW 31.600,00 | KRW 31.950,00 | KRW 31.200,00 | 7,74K |
| 2026-06-17 | KRW 31.350,00 | +%1,95 | KRW 30.550,00 | KRW 31.550,00 | KRW 30.550,00 | 6,66K |
| 2026-06-16 | KRW 30.750,00 | -%0,49 | KRW 31.100,00 | KRW 31.150,00 | KRW 30.450,00 | 13,05K |
| 2026-06-15 | KRW 30.900,00 | -%1,75 | KRW 31.700,00 | KRW 32.000,00 | KRW 30.500,00 | 38,55K |
| 2026-06-12 | KRW 31.450,00 | +%1,45 | KRW 31.250,00 | KRW 32.000,00 | KRW 31.100,00 | 13,25K |
| 2026-06-11 | KRW 31.000,00 | +%2,99 | KRW 29.900,00 | KRW 31.000,00 | KRW 29.600,00 | 7,83K |
| 2026-06-10 | KRW 30.100,00 | -%1,47 | KRW 30.800,00 | KRW 30.800,00 | KRW 29.750,00 | 10,95K |
| 2026-06-09 | KRW 30.550,00 | +%3,38 | KRW 30.150,00 | KRW 31.200,00 | KRW 30.000,00 | 8,37K |
| 2026-06-08 | KRW 29.550,00 | -%4,37 | KRW 29.650,00 | KRW 30.700,00 | KRW 29.150,00 | 17,77K |
| 2026-06-05 | KRW 30.900,00 | -%2,68 | KRW 31.750,00 | KRW 31.750,00 | KRW 30.450,00 | 17,48K |
| 2026-06-04 | KRW 31.750,00 | +%1,76 | KRW 31.300,00 | KRW 33.100,00 | KRW 31.300,00 | 23,55K |
| 2026-06-02 | KRW 31.200,00 | -%1,58 | KRW 31.900,00 | KRW 32.000,00 | KRW 30.900,00 | 13,43K |
| 2026-06-01 | KRW 31.700,00 | +%0,16 | KRW 32.650,00 | KRW 32.700,00 | KRW 31.650,00 | 20,74K |
| 2026-05-29 | KRW 31.650,00 | +%2,10 | KRW 31.600,00 | KRW 32.200,00 | KRW 30.750,00 | 17,28K |
| 2026-05-28 | KRW 31.000,00 | -%2,21 | KRW 32.500,00 | KRW 32.500,00 | KRW 30.450,00 | 25,98K |
| 2026-05-27 | KRW 31.700,00 | %0,00 | KRW 31.700,00 | KRW 34.000,00 | KRW 31.500,00 | 54,88K |
| 2026-05-26 | KRW 31.700,00 | +%0,96 | KRW 32.850,00 | KRW 32.850,00 | KRW 31.500,00 | 43,13K |
| 2026-05-22 | KRW 31.400,00 | +%0,64 | KRW 31.650,00 | KRW 33.500,00 | KRW 30.900,00 | 32,29K |
| 2026-05-21 | KRW 31.200,00 | -%2,04 | KRW 32.200,00 | KRW 32.550,00 | KRW 31.050,00 | 42,10K |