SGC Energy Co., Ltd. 005090
KRX · Südkorea · Versorger
KRW 48.450,00+450,00 (+0,94 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 48.450,00 | +0,94 % | KRW 48.300,00 | KRW 49.000,00 | KRW 47.700,00 | 39,22K |
| 2026-09-30 | KRW 48.000,00 | +0,42 % | KRW 48.800,00 | KRW 50.000,00 | KRW 47.750,00 | 39,57K |
| 2026-09-29 | KRW 47.800,00 | -0,83 % | KRW 48.200,00 | KRW 48.750,00 | KRW 46.900,00 | 59,85K |
| 2026-09-28 | KRW 48.200,00 | -1,43 % | KRW 48.900,00 | KRW 49.950,00 | KRW 47.450,00 | 78,91K |
| 2026-09-23 | KRW 48.900,00 | -6,86 % | KRW 52.600,00 | KRW 53.100,00 | KRW 48.300,00 | 218,77K |
| 2026-09-22 | KRW 52.500,00 | -2,05 % | KRW 54.700,00 | KRW 56.100,00 | KRW 52.100,00 | 87,53K |
| 2026-09-21 | KRW 53.600,00 | -1,47 % | KRW 54.100,00 | KRW 55.300,00 | KRW 51.700,00 | 76,92K |
| 2026-09-18 | KRW 54.400,00 | +0,74 % | KRW 54.500,00 | KRW 56.600,00 | KRW 53.900,00 | 52,74K |
| 2026-09-17 | KRW 54.000,00 | +1,31 % | KRW 54.000,00 | KRW 56.400,00 | KRW 53.000,00 | 92,45K |
| 2026-09-16 | KRW 53.300,00 | -3,62 % | KRW 55.000,00 | KRW 56.200,00 | KRW 52.500,00 | 163,85K |
| 2026-09-15 | KRW 55.300,00 | -5,79 % | KRW 58.600,00 | KRW 61.500,00 | KRW 54.500,00 | 134,77K |
| 2026-09-14 | KRW 58.700,00 | -4,08 % | KRW 59.300,00 | KRW 60.800,00 | KRW 57.800,00 | 128,48K |
| 2026-09-11 | KRW 61.200,00 | +3,90 % | KRW 56.800,00 | KRW 62.400,00 | KRW 56.800,00 | 191,53K |
| 2026-09-10 | KRW 58.900,00 | +2,08 % | KRW 57.000,00 | KRW 60.800,00 | KRW 55.300,00 | 138,69K |
| 2026-09-09 | KRW 57.700,00 | +7,25 % | KRW 54.600,00 | KRW 59.100,00 | KRW 54.500,00 | 193,89K |
| 2026-09-08 | KRW 53.800,00 | -0,55 % | KRW 54.000,00 | KRW 55.600,00 | KRW 51.500,00 | 115,06K |
| 2026-09-07 | KRW 54.100,00 | -3,57 % | KRW 56.100,00 | KRW 56.700,00 | KRW 53.800,00 | 97,69K |
| 2026-09-04 | KRW 56.100,00 | +5,06 % | KRW 54.400,00 | KRW 58.900,00 | KRW 53.000,00 | 193,62K |
| 2026-09-03 | KRW 53.400,00 | -1,84 % | KRW 55.000,00 | KRW 55.700,00 | KRW 52.400,00 | 93,45K |
| 2026-09-02 | KRW 54.400,00 | +4,62 % | KRW 50.300,00 | KRW 56.100,00 | KRW 49.150,00 | 250,84K |
| 2026-09-01 | KRW 52.000,00 | -6,31 % | KRW 55.500,00 | KRW 55.500,00 | KRW 50.900,00 | 348,13K |
| 2026-08-31 | KRW 55.500,00 | -11,62 % | KRW 59.800,00 | KRW 62.000,00 | KRW 54.800,00 | 242,49K |
| 2026-08-28 | KRW 62.800,00 | +0,32 % | KRW 62.300,00 | KRW 67.700,00 | KRW 59.600,00 | 163,95K |
| 2026-08-27 | KRW 62.600,00 | -2,80 % | KRW 63.900,00 | KRW 64.300,00 | KRW 60.700,00 | 122,85K |
| 2026-08-26 | KRW 64.400,00 | +0,94 % | KRW 63.800,00 | KRW 65.500,00 | KRW 61.800,00 | 121,44K |
| 2026-08-25 | KRW 63.800,00 | +4,59 % | KRW 59.500,00 | KRW 64.500,00 | KRW 57.000,00 | 160,80K |
| 2026-08-24 | KRW 61.000,00 | -2,87 % | KRW 62.500,00 | KRW 65.600,00 | KRW 59.000,00 | 178,00K |
| 2026-08-21 | KRW 62.800,00 | +0,48 % | KRW 62.900,00 | KRW 66.100,00 | KRW 60.200,00 | 179,41K |
| 2026-08-20 | KRW 62.500,00 | +2,97 % | KRW 62.300,00 | KRW 67.100,00 | KRW 59.100,00 | 236,47K |
| 2026-08-19 | KRW 60.700,00 | -2,88 % | KRW 58.100,00 | KRW 63.900,00 | KRW 56.600,00 | 166,78K |
| 2026-08-18 | KRW 62.500,00 | -2,19 % | KRW 63.900,00 | KRW 64.200,00 | KRW 60.700,00 | 112,32K |
| 2026-08-14 | KRW 63.900,00 | +3,40 % | KRW 62.000,00 | KRW 65.300,00 | KRW 60.200,00 | 189,72K |
| 2026-08-13 | KRW 61.800,00 | +8,23 % | KRW 59.200,00 | KRW 63.700,00 | KRW 58.300,00 | 447,13K |
| 2026-08-12 | KRW 57.100,00 | +1,60 % | KRW 57.100,00 | KRW 60.600,00 | KRW 56.100,00 | 214,05K |
| 2026-08-11 | KRW 56.200,00 | 0,00 % | KRW 56.500,00 | KRW 58.700,00 | KRW 55.100,00 | 134,36K |
| 2026-08-10 | KRW 56.200,00 | +4,07 % | KRW 53.600,00 | KRW 59.000,00 | KRW 53.600,00 | 194,91K |
| 2026-08-07 | KRW 54.000,00 | +9,20 % | KRW 51.200,00 | KRW 55.500,00 | KRW 50.100,00 | 281,17K |
| 2026-08-06 | KRW 49.450,00 | -3,79 % | KRW 50.300,00 | KRW 50.500,00 | KRW 46.850,00 | 141,76K |
| 2026-08-05 | KRW 51.400,00 | +1,98 % | KRW 51.000,00 | KRW 53.500,00 | KRW 49.800,00 | 98,98K |
| 2026-08-04 | KRW 50.400,00 | +14,03 % | KRW 47.500,00 | KRW 53.400,00 | KRW 46.250,00 | 291,74K |
| 2026-08-03 | KRW 44.200,00 | +8,47 % | KRW 39.350,00 | KRW 48.000,00 | KRW 38.000,00 | 280,91K |
| 2026-07-31 | KRW 40.750,00 | +12,72 % | KRW 38.550,00 | KRW 41.400,00 | KRW 35.950,00 | 160,35K |
| 2026-07-30 | KRW 36.150,00 | -4,99 % | KRW 38.050,00 | KRW 40.600,00 | KRW 35.600,00 | 136,11K |
| 2026-07-29 | KRW 38.050,00 | -4,52 % | KRW 39.900,00 | KRW 42.450,00 | KRW 36.600,00 | 120,84K |
| 2026-07-28 | KRW 39.850,00 | -8,50 % | KRW 42.300,00 | KRW 42.350,00 | KRW 37.450,00 | 282,11K |
| 2026-07-27 | KRW 43.550,00 | -11,66 % | KRW 51.500,00 | KRW 52.800,00 | KRW 43.050,00 | 258,84K |
| 2026-07-24 | KRW 49.300,00 | -9,87 % | KRW 51.900,00 | KRW 56.000,00 | KRW 49.100,00 | 340,92K |
| 2026-07-23 | KRW 54.700,00 | +29,16 % | KRW 43.300,00 | KRW 54.900,00 | KRW 43.300,00 | 511,06K |
| 2026-07-22 | KRW 42.350,00 | +12,19 % | KRW 38.000,00 | KRW 45.300,00 | KRW 38.000,00 | 131,63K |
| 2026-07-21 | KRW 37.750,00 | +0,27 % | KRW 37.650,00 | KRW 38.750,00 | KRW 36.600,00 | 34,08K |
| 2026-07-20 | KRW 37.650,00 | -2,21 % | KRW 38.850,00 | KRW 39.950,00 | KRW 37.150,00 | 43,06K |
| 2026-07-16 | KRW 38.500,00 | -3,51 % | KRW 38.500,00 | KRW 39.650,00 | KRW 38.500,00 | 28,54K |
| 2026-07-15 | KRW 39.900,00 | +10,07 % | KRW 36.800,00 | KRW 41.050,00 | KRW 36.800,00 | 57,53K |
| 2026-07-14 | KRW 36.250,00 | -2,55 % | KRW 36.550,00 | KRW 37.200,00 | KRW 34.600,00 | 62,16K |
| 2026-07-13 | KRW 37.200,00 | -14,97 % | KRW 43.500,00 | KRW 43.500,00 | KRW 36.850,00 | 118,74K |
| 2026-07-10 | KRW 43.750,00 | +6,71 % | KRW 41.050,00 | KRW 45.350,00 | KRW 41.050,00 | 48,33K |
| 2026-07-09 | KRW 41.000,00 | +2,63 % | KRW 39.300,00 | KRW 42.000,00 | KRW 38.800,00 | 87,46K |
| 2026-07-08 | KRW 39.950,00 | -6,22 % | KRW 41.500,00 | KRW 42.050,00 | KRW 39.650,00 | 54,53K |
| 2026-07-07 | KRW 42.600,00 | +1,55 % | KRW 40.900,00 | KRW 44.550,00 | KRW 40.450,00 | 65,60K |
| 2026-07-06 | KRW 41.950,00 | +4,74 % | KRW 39.750,00 | KRW 42.150,00 | KRW 38.500,00 | 83,28K |
| 2026-07-03 | KRW 40.050,00 | -0,25 % | KRW 40.350,00 | KRW 40.600,00 | KRW 38.200,00 | 77,82K |
| 2026-07-02 | KRW 40.150,00 | -5,86 % | KRW 41.500,00 | KRW 41.850,00 | KRW 40.000,00 | 63,10K |
| 2026-07-01 | KRW 42.650,00 | +6,63 % | KRW 40.550,00 | KRW 42.800,00 | KRW 39.550,00 | 121,29K |
| 2026-06-30 | KRW 40.000,00 | -4,31 % | KRW 42.900,00 | KRW 42.900,00 | KRW 39.500,00 | 92,37K |
| 2026-06-29 | KRW 41.800,00 | +6,63 % | KRW 40.100,00 | KRW 42.050,00 | KRW 39.000,00 | 46,68K |
| 2026-06-26 | KRW 39.200,00 | -4,39 % | KRW 40.700,00 | KRW 41.300,00 | KRW 38.300,00 | 56,57K |
| 2026-06-25 | KRW 41.000,00 | -5,86 % | KRW 43.200,00 | KRW 44.550,00 | KRW 40.300,00 | 78,99K |
| 2026-06-24 | KRW 43.550,00 | -0,91 % | KRW 43.000,00 | KRW 44.300,00 | KRW 41.200,00 | 57,84K |
| 2026-06-23 | KRW 43.950,00 | -4,25 % | KRW 46.350,00 | KRW 46.950,00 | KRW 43.400,00 | 61,14K |
| 2026-06-22 | KRW 45.900,00 | -5,17 % | KRW 47.500,00 | KRW 48.800,00 | KRW 45.500,00 | 47,18K |
| 2026-06-19 | KRW 48.400,00 | -6,92 % | KRW 52.000,00 | KRW 52.000,00 | KRW 47.550,00 | 116,43K |
| 2026-06-18 | KRW 52.000,00 | -7,64 % | KRW 56.700,00 | KRW 57.700,00 | KRW 51.300,00 | 102,78K |
| 2026-06-17 | KRW 56.300,00 | -0,35 % | KRW 56.500,00 | KRW 58.500,00 | KRW 55.500,00 | 60,50K |
| 2026-06-16 | KRW 56.500,00 | +0,36 % | KRW 54.700,00 | KRW 56.700,00 | KRW 51.200,00 | 131,67K |
| 2026-06-15 | KRW 56.300,00 | -3,60 % | KRW 58.600,00 | KRW 58.700,00 | KRW 52.900,00 | 103,14K |
| 2026-06-12 | KRW 58.400,00 | +11,88 % | KRW 53.300,00 | KRW 58.600,00 | KRW 52.500,00 | 166,13K |
| 2026-06-11 | KRW 52.200,00 | +1,36 % | KRW 50.200,00 | KRW 52.800,00 | KRW 49.350,00 | 64,47K |
| 2026-06-10 | KRW 51.500,00 | +1,98 % | KRW 52.700,00 | KRW 55.500,00 | KRW 48.950,00 | 214,82K |
| 2026-06-09 | KRW 50.500,00 | +8,14 % | KRW 48.550,00 | KRW 51.300,00 | KRW 46.100,00 | 149,11K |
| 2026-06-08 | KRW 46.700,00 | -0,32 % | KRW 42.000,00 | KRW 54.200,00 | KRW 41.800,00 | 294,86K |
| 2026-06-05 | KRW 46.850,00 | -2,40 % | KRW 48.600,00 | KRW 48.600,00 | KRW 44.750,00 | 56,60K |
| 2026-06-04 | KRW 48.000,00 | -4,19 % | KRW 48.700,00 | KRW 50.900,00 | KRW 48.000,00 | 42,59K |
| 2026-06-02 | KRW 50.100,00 | -9,57 % | KRW 53.300,00 | KRW 53.300,00 | KRW 48.300,00 | 119,50K |
| 2026-06-01 | KRW 55.400,00 | +10,91 % | KRW 49.900,00 | KRW 56.000,00 | KRW 46.300,00 | 173,69K |
| 2026-05-29 | KRW 49.950,00 | +0,71 % | KRW 50.100,00 | KRW 51.000,00 | KRW 48.200,00 | 77,98K |
| 2026-05-28 | KRW 49.600,00 | -1,20 % | KRW 50.300,00 | KRW 51.600,00 | KRW 47.050,00 | 72,56K |
| 2026-05-27 | KRW 50.200,00 | -2,33 % | KRW 50.400,00 | KRW 51.700,00 | KRW 49.850,00 | 68,30K |
| 2026-05-26 | KRW 51.400,00 | -0,77 % | KRW 53.400,00 | KRW 54.100,00 | KRW 50.600,00 | 79,36K |
| 2026-05-22 | KRW 51.800,00 | +5,61 % | KRW 51.000,00 | KRW 52.700,00 | KRW 50.000,00 | 100,08K |
| 2026-05-21 | KRW 49.050,00 | +2,51 % | KRW 48.550,00 | KRW 50.400,00 | KRW 47.500,00 | 143,75K |