Gridwiz Co., Ltd. 453450
KRX · Güney Kore · Kamu Hizmetleri
KRW 13.140,00+160,00 (+%1,23)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 12.980,00 | +%2,53 | KRW 12.680,00 | KRW 12.980,00 | KRW 12.500,00 | 18,80K |
| 2026-09-30 | KRW 12.660,00 | +%1,61 | KRW 12.900,00 | KRW 12.900,00 | KRW 12.520,00 | 26,35K |
| 2026-09-29 | KRW 12.460,00 | -%1,97 | KRW 12.900,00 | KRW 12.900,00 | KRW 12.400,00 | 22,46K |
| 2026-09-28 | KRW 12.710,00 | +%1,19 | KRW 12.740,00 | KRW 12.880,00 | KRW 12.370,00 | 18,27K |
| 2026-09-23 | KRW 12.560,00 | -%0,32 | KRW 12.820,00 | KRW 12.820,00 | KRW 12.400,00 | 13,63K |
| 2026-09-22 | KRW 12.600,00 | +%0,40 | KRW 12.850,00 | KRW 12.850,00 | KRW 12.400,00 | 11,76K |
| 2026-09-21 | KRW 12.550,00 | -%1,03 | KRW 12.650,00 | KRW 12.770,00 | KRW 12.420,00 | 24,71K |
| 2026-09-18 | KRW 12.680,00 | +%0,08 | KRW 12.950,00 | KRW 13.040,00 | KRW 12.500,00 | 16,44K |
| 2026-09-17 | KRW 12.670,00 | +%0,32 | KRW 12.480,00 | KRW 12.900,00 | KRW 12.470,00 | 8,07K |
| 2026-09-16 | KRW 12.630,00 | +%0,48 | KRW 12.570,00 | KRW 12.650,00 | KRW 12.420,00 | 7,51K |
| 2026-09-15 | KRW 12.570,00 | +%1,37 | KRW 12.500,00 | KRW 12.740,00 | KRW 12.200,00 | 8,58K |
| 2026-09-14 | KRW 12.400,00 | -%4,47 | KRW 12.980,00 | KRW 12.980,00 | KRW 12.190,00 | 20,69K |
| 2026-09-11 | KRW 12.980,00 | -%3,85 | KRW 13.500,00 | KRW 13.500,00 | KRW 12.970,00 | 20,56K |
| 2026-09-10 | KRW 13.500,00 | +%1,28 | KRW 13.330,00 | KRW 13.700,00 | KRW 13.150,00 | 13,77K |
| 2026-09-09 | KRW 13.330,00 | +%1,68 | KRW 13.120,00 | KRW 13.770,00 | KRW 13.120,00 | 32,57K |
| 2026-09-08 | KRW 13.110,00 | +%1,71 | KRW 13.000,00 | KRW 13.400,00 | KRW 12.840,00 | 20,37K |
| 2026-09-07 | KRW 12.890,00 | +%0,08 | KRW 13.040,00 | KRW 13.060,00 | KRW 12.660,00 | 11,36K |
| 2026-09-04 | KRW 12.880,00 | +%1,02 | KRW 12.930,00 | KRW 13.100,00 | KRW 12.600,00 | 17,35K |
| 2026-09-03 | KRW 12.750,00 | -%2,67 | KRW 13.430,00 | KRW 13.430,00 | KRW 12.500,00 | 32,94K |
| 2026-09-02 | KRW 13.100,00 | -%3,18 | KRW 13.200,00 | KRW 13.470,00 | KRW 13.090,00 | 32,35K |
| 2026-09-01 | KRW 13.530,00 | -%4,58 | KRW 13.920,00 | KRW 14.230,00 | KRW 13.270,00 | 34,17K |
| 2026-08-31 | KRW 14.180,00 | -%1,73 | KRW 14.450,00 | KRW 14.450,00 | KRW 13.660,00 | 16,50K |
| 2026-08-28 | KRW 14.430,00 | +%0,70 | KRW 14.470,00 | KRW 14.620,00 | KRW 14.220,00 | 14,04K |
| 2026-08-27 | KRW 14.330,00 | +%0,92 | KRW 14.220,00 | KRW 14.600,00 | KRW 14.090,00 | 21,34K |
| 2026-08-26 | KRW 14.200,00 | -%1,39 | KRW 14.290,00 | KRW 14.420,00 | KRW 14.050,00 | 20,63K |
| 2026-08-25 | KRW 14.400,00 | +%6,27 | KRW 13.550,00 | KRW 14.500,00 | KRW 12.950,00 | 25,41K |
| 2026-08-24 | KRW 13.550,00 | -%1,31 | KRW 13.860,00 | KRW 13.990,00 | KRW 13.450,00 | 19,97K |
| 2026-08-21 | KRW 13.730,00 | -%5,38 | KRW 14.250,00 | KRW 14.320,00 | KRW 13.520,00 | 22,17K |
| 2026-08-20 | KRW 14.510,00 | +%0,35 | KRW 14.750,00 | KRW 15.000,00 | KRW 14.150,00 | 31,01K |
| 2026-08-19 | KRW 14.460,00 | -%1,63 | KRW 14.250,00 | KRW 15.000,00 | KRW 14.150,00 | 31,44K |
| 2026-08-18 | KRW 14.700,00 | -%7,55 | KRW 15.900,00 | KRW 15.920,00 | KRW 14.570,00 | 54,31K |
| 2026-08-14 | KRW 15.900,00 | -%0,44 | KRW 16.300,00 | KRW 16.600,00 | KRW 15.610,00 | 58,35K |
| 2026-08-13 | KRW 15.970,00 | +%0,88 | KRW 15.830,00 | KRW 16.500,00 | KRW 15.830,00 | 86,38K |
| 2026-08-12 | KRW 15.830,00 | +%7,98 | KRW 15.720,00 | KRW 15.970,00 | KRW 14.770,00 | 123,34K |
| 2026-08-11 | KRW 14.660,00 | +%1,10 | KRW 14.240,00 | KRW 14.960,00 | KRW 14.050,00 | 51,10K |
| 2026-08-10 | KRW 14.500,00 | +%5,00 | KRW 13.760,00 | KRW 14.510,00 | KRW 13.760,00 | 49,08K |
| 2026-08-07 | KRW 13.810,00 | -%1,64 | KRW 14.350,00 | KRW 14.640,00 | KRW 13.560,00 | 31,00K |
| 2026-08-06 | KRW 14.040,00 | %0,00 | KRW 13.970,00 | KRW 14.300,00 | KRW 13.630,00 | 29,39K |
| 2026-08-05 | KRW 14.040,00 | +%6,28 | KRW 13.300,00 | KRW 14.140,00 | KRW 13.300,00 | 60,64K |
| 2026-08-04 | KRW 13.210,00 | +%6,53 | KRW 12.400,00 | KRW 13.350,00 | KRW 12.400,00 | 32,93K |
| 2026-08-03 | KRW 12.400,00 | +%2,14 | KRW 12.190,00 | KRW 12.790,00 | KRW 11.870,00 | 32,68K |
| 2026-07-31 | KRW 12.140,00 | +%7,53 | KRW 11.970,00 | KRW 12.270,00 | KRW 11.800,00 | 42,77K |
| 2026-07-30 | KRW 11.290,00 | +%1,80 | KRW 10.880,00 | KRW 11.770,00 | KRW 10.860,00 | 58,54K |
| 2026-07-29 | KRW 11.090,00 | -%7,89 | KRW 12.000,00 | KRW 12.390,00 | KRW 10.700,00 | 87,29K |
| 2026-07-28 | KRW 12.040,00 | -%9,41 | KRW 12.510,00 | KRW 12.900,00 | KRW 11.900,00 | 76,77K |
| 2026-07-27 | KRW 13.290,00 | -%10,14 | KRW 15.190,00 | KRW 15.190,00 | KRW 13.200,00 | 90,26K |
| 2026-07-24 | KRW 14.790,00 | -%6,39 | KRW 15.700,00 | KRW 15.920,00 | KRW 14.750,00 | 85,88K |
| 2026-07-23 | KRW 15.800,00 | +%11,82 | KRW 14.640,00 | KRW 15.800,00 | KRW 14.210,00 | 122,99K |
| 2026-07-22 | KRW 14.130,00 | +%1,51 | KRW 14.140,00 | KRW 15.040,00 | KRW 14.120,00 | 73,45K |
| 2026-07-21 | KRW 13.920,00 | -%0,50 | KRW 13.980,00 | KRW 14.150,00 | KRW 13.200,00 | 57,09K |
| 2026-07-20 | KRW 13.990,00 | -%12,12 | KRW 15.620,00 | KRW 15.790,00 | KRW 13.930,00 | 97,61K |
| 2026-07-16 | KRW 15.920,00 | +%0,38 | KRW 15.870,00 | KRW 16.570,00 | KRW 15.140,00 | 147,66K |
| 2026-07-15 | KRW 15.860,00 | +%8,70 | KRW 14.900,00 | KRW 16.200,00 | KRW 14.810,00 | 220,89K |
| 2026-07-14 | KRW 14.590,00 | +%3,11 | KRW 14.220,00 | KRW 15.340,00 | KRW 13.650,00 | 323,81K |
| 2026-07-13 | KRW 14.150,00 | +%0,50 | KRW 14.100,00 | KRW 16.600,00 | KRW 14.080,00 | 696,93K |
| 2026-07-10 | KRW 14.080,00 | +%14,10 | KRW 12.340,00 | KRW 16.040,00 | KRW 12.340,00 | 568,92K |
| 2026-07-09 | KRW 12.340,00 | -%1,04 | KRW 12.470,00 | KRW 12.900,00 | KRW 11.700,00 | 38,45K |
| 2026-07-08 | KRW 12.470,00 | -%6,94 | KRW 13.270,00 | KRW 13.490,00 | KRW 12.410,00 | 48,50K |
| 2026-07-07 | KRW 13.400,00 | -%2,69 | KRW 13.600,00 | KRW 14.050,00 | KRW 13.110,00 | 38,13K |
| 2026-07-06 | KRW 13.770,00 | -%5,56 | KRW 14.480,00 | KRW 14.520,00 | KRW 13.540,00 | 31,51K |
| 2026-07-03 | KRW 14.580,00 | -%2,28 | KRW 14.900,00 | KRW 15.240,00 | KRW 14.110,00 | 48,19K |
| 2026-07-02 | KRW 14.920,00 | -%8,07 | KRW 15.660,00 | KRW 16.220,00 | KRW 14.800,00 | 48,03K |
| 2026-07-01 | KRW 16.230,00 | +%10,03 | KRW 14.750,00 | KRW 16.580,00 | KRW 14.750,00 | 92,99K |
| 2026-06-30 | KRW 14.750,00 | -%1,27 | KRW 14.840,00 | KRW 15.200,00 | KRW 14.590,00 | 35,19K |
| 2026-06-29 | KRW 14.940,00 | +%6,71 | KRW 13.560,00 | KRW 15.330,00 | KRW 13.560,00 | 94,04K |
| 2026-06-26 | KRW 14.000,00 | +%1,01 | KRW 13.800,00 | KRW 14.570,00 | KRW 13.300,00 | 75,93K |
| 2026-06-25 | KRW 13.860,00 | +%3,13 | KRW 13.440,00 | KRW 15.260,00 | KRW 13.370,00 | 137,74K |
| 2026-06-24 | KRW 13.440,00 | -%0,59 | KRW 13.120,00 | KRW 13.720,00 | KRW 13.120,00 | 22,34K |
| 2026-06-23 | KRW 13.520,00 | -%8,34 | KRW 14.740,00 | KRW 14.900,00 | KRW 13.500,00 | 48,20K |
| 2026-06-22 | KRW 14.750,00 | -%1,67 | KRW 14.740,00 | KRW 15.080,00 | KRW 14.660,00 | 23,46K |
| 2026-06-19 | KRW 15.000,00 | -%6,19 | KRW 15.790,00 | KRW 16.000,00 | KRW 14.770,00 | 63,79K |
| 2026-06-18 | KRW 15.990,00 | -%3,03 | KRW 16.490,00 | KRW 16.490,00 | KRW 15.550,00 | 45,70K |
| 2026-06-17 | KRW 16.490,00 | -%3,40 | KRW 17.070,00 | KRW 17.070,00 | KRW 16.340,00 | 39,28K |
| 2026-06-16 | KRW 17.070,00 | +%2,46 | KRW 16.690,00 | KRW 17.760,00 | KRW 16.500,00 | 68,45K |
| 2026-06-15 | KRW 16.660,00 | +%6,52 | KRW 15.710,00 | KRW 17.220,00 | KRW 15.710,00 | 64,04K |
| 2026-06-12 | KRW 15.640,00 | +%4,13 | KRW 15.390,00 | KRW 16.080,00 | KRW 15.220,00 | 29,93K |
| 2026-06-11 | KRW 15.020,00 | -%0,92 | KRW 15.230,00 | KRW 15.530,00 | KRW 14.360,00 | 54,29K |
| 2026-06-10 | KRW 15.160,00 | +%1,74 | KRW 15.510,00 | KRW 17.060,00 | KRW 14.820,00 | 366 |
| 2026-06-09 | KRW 14.900,00 | +%5,60 | KRW 14.110,00 | KRW 15.250,00 | KRW 14.110,00 | 55,48K |
| 2026-06-08 | KRW 14.110,00 | -%12,52 | KRW 13.790,00 | KRW 15.770,00 | KRW 13.790,00 | 72,09K |
| 2026-06-05 | KRW 16.130,00 | -%5,12 | KRW 16.700,00 | KRW 16.840,00 | KRW 15.900,00 | 42,25K |
| 2026-06-04 | KRW 17.000,00 | +%3,91 | KRW 16.200,00 | KRW 17.400,00 | KRW 16.180,00 | 48,41K |
| 2026-06-02 | KRW 16.360,00 | -%5,10 | KRW 16.700,00 | KRW 17.200,00 | KRW 16.200,00 | 60,04K |
| 2026-06-01 | KRW 17.240,00 | -%5,12 | KRW 18.150,00 | KRW 18.150,00 | KRW 16.900,00 | 110,47K |
| 2026-05-29 | KRW 18.170,00 | -%1,68 | KRW 18.480,00 | KRW 19.200,00 | KRW 18.010,00 | 57,26K |
| 2026-05-28 | KRW 18.480,00 | -%4,79 | KRW 19.320,00 | KRW 19.610,00 | KRW 18.000,00 | 57,56K |
| 2026-05-27 | KRW 19.410,00 | -%5,78 | KRW 20.950,00 | KRW 20.950,00 | KRW 19.310,00 | 73,73K |
| 2026-05-26 | KRW 20.600,00 | +%2,49 | KRW 20.300,00 | KRW 21.450,00 | KRW 20.300,00 | 91,18K |
| 2026-05-22 | KRW 20.100,00 | +%6,80 | KRW 18.820,00 | KRW 20.950,00 | KRW 18.820,00 | 154,03K |
| 2026-05-21 | KRW 18.820,00 | +%4,56 | KRW 18.190,00 | KRW 19.200,00 | KRW 18.190,00 | 52,95K |