SEOUL CITY GAS CO., LTD. 017390
KRX · Südkorea · Versorger
KRW 54.200,00-100,00 (-0,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 54.300,00 | 0,00 % | KRW 54.500,00 | KRW 55.100,00 | KRW 54.100,00 | 647 |
| 2026-09-29 | KRW 54.300,00 | -0,37 % | KRW 54.500,00 | KRW 54.500,00 | KRW 53.900,00 | 3,50K |
| 2026-09-28 | KRW 54.500,00 | 0,00 % | KRW 54.500,00 | KRW 54.800,00 | KRW 54.000,00 | 4,86K |
| 2026-09-23 | KRW 54.500,00 | -0,37 % | KRW 54.700,00 | KRW 54.700,00 | KRW 54.100,00 | 4,56K |
| 2026-09-22 | KRW 54.700,00 | +0,18 % | KRW 54.600,00 | KRW 54.800,00 | KRW 54.200,00 | 4,50K |
| 2026-09-21 | KRW 54.600,00 | -0,18 % | KRW 54.800,00 | KRW 54.800,00 | KRW 54.100,00 | 2,91K |
| 2026-09-18 | KRW 54.700,00 | -1,08 % | KRW 55.700,00 | KRW 55.700,00 | KRW 54.700,00 | 5,34K |
| 2026-09-17 | KRW 55.300,00 | +0,73 % | KRW 55.200,00 | KRW 55.500,00 | KRW 54.500,00 | 3,29K |
| 2026-09-16 | KRW 54.900,00 | -0,72 % | KRW 55.400,00 | KRW 55.500,00 | KRW 54.500,00 | 3,91K |
| 2026-09-15 | KRW 55.300,00 | -2,64 % | KRW 57.000,00 | KRW 57.000,00 | KRW 54.900,00 | 7,70K |
| 2026-09-14 | KRW 56.800,00 | +0,18 % | KRW 57.200,00 | KRW 57.200,00 | KRW 56.100,00 | 5,18K |
| 2026-09-11 | KRW 56.700,00 | -0,53 % | KRW 58.100,00 | KRW 58.500,00 | KRW 56.500,00 | 11,12K |
| 2026-09-10 | KRW 57.000,00 | +1,24 % | KRW 56.800,00 | KRW 57.400,00 | KRW 56.100,00 | 16,04K |
| 2026-09-09 | KRW 56.300,00 | +0,90 % | KRW 56.000,00 | KRW 56.400,00 | KRW 55.700,00 | 3,94K |
| 2026-09-08 | KRW 55.800,00 | -0,18 % | KRW 56.100,00 | KRW 56.600,00 | KRW 55.300,00 | 4,04K |
| 2026-09-07 | KRW 55.900,00 | +0,72 % | KRW 55.800,00 | KRW 56.200,00 | KRW 55.200,00 | 3,32K |
| 2026-09-04 | KRW 55.500,00 | -0,54 % | KRW 55.900,00 | KRW 56.000,00 | KRW 55.000,00 | 5,95K |
| 2026-09-03 | KRW 55.800,00 | -0,36 % | KRW 56.100,00 | KRW 56.200,00 | KRW 55.400,00 | 3,04K |
| 2026-09-02 | KRW 56.000,00 | -2,10 % | KRW 57.000,00 | KRW 57.000,00 | KRW 55.500,00 | 3,78K |
| 2026-09-01 | KRW 57.200,00 | +1,96 % | KRW 56.400,00 | KRW 57.200,00 | KRW 55.900,00 | 6,35K |
| 2026-08-31 | KRW 56.100,00 | +0,90 % | KRW 55.600,00 | KRW 56.200,00 | KRW 55.100,00 | 5,34K |
| 2026-08-28 | KRW 55.600,00 | +0,54 % | KRW 55.300,00 | KRW 55.600,00 | KRW 54.700,00 | 2,79K |
| 2026-08-27 | KRW 55.300,00 | +0,36 % | KRW 55.400,00 | KRW 55.400,00 | KRW 54.600,00 | 2,56K |
| 2026-08-26 | KRW 55.100,00 | +0,55 % | KRW 55.100,00 | KRW 55.100,00 | KRW 54.600,00 | 2,46K |
| 2026-08-25 | KRW 54.800,00 | +0,74 % | KRW 54.700,00 | KRW 55.000,00 | KRW 53.800,00 | 3,21K |
| 2026-08-24 | KRW 54.400,00 | +0,74 % | KRW 54.200,00 | KRW 54.400,00 | KRW 53.500,00 | 4,43K |
| 2026-08-21 | KRW 54.000,00 | -1,28 % | KRW 54.600,00 | KRW 54.600,00 | KRW 53.500,00 | 3,78K |
| 2026-08-20 | KRW 54.700,00 | -0,36 % | KRW 55.100,00 | KRW 55.100,00 | KRW 54.000,00 | 5,54K |
| 2026-08-19 | KRW 54.900,00 | -0,90 % | KRW 54.300,00 | KRW 55.000,00 | KRW 53.700,00 | 6,68K |
| 2026-08-18 | KRW 55.400,00 | -1,07 % | KRW 56.000,00 | KRW 56.000,00 | KRW 54.800,00 | 3,61K |
| 2026-08-14 | KRW 56.000,00 | +1,45 % | KRW 55.400,00 | KRW 56.000,00 | KRW 55.300,00 | 1,32K |
| 2026-08-13 | KRW 55.200,00 | -1,95 % | KRW 56.800,00 | KRW 56.800,00 | KRW 55.100,00 | 4,67K |
| 2026-08-12 | KRW 56.300,00 | -0,88 % | KRW 56.600,00 | KRW 57.100,00 | KRW 55.800,00 | 5,52K |
| 2026-08-11 | KRW 56.800,00 | +0,71 % | KRW 56.600,00 | KRW 57.000,00 | KRW 56.400,00 | 3,48K |
| 2026-08-10 | KRW 56.400,00 | +1,81 % | KRW 55.500,00 | KRW 56.500,00 | KRW 55.400,00 | 4,85K |
| 2026-08-07 | KRW 55.400,00 | +0,73 % | KRW 55.300,00 | KRW 55.700,00 | KRW 54.700,00 | 2,52K |
| 2026-08-06 | KRW 55.000,00 | +0,92 % | KRW 54.400,00 | KRW 55.100,00 | KRW 54.200,00 | 2,19K |
| 2026-08-05 | KRW 54.500,00 | +0,55 % | KRW 54.700,00 | KRW 54.800,00 | KRW 54.100,00 | 3,65K |
| 2026-08-04 | KRW 54.200,00 | +1,31 % | KRW 53.700,00 | KRW 54.400,00 | KRW 53.600,00 | 4,92K |
| 2026-08-03 | KRW 53.500,00 | -0,37 % | KRW 53.700,00 | KRW 54.100,00 | KRW 52.900,00 | 6,08K |
| 2026-07-31 | KRW 53.700,00 | +1,32 % | KRW 53.700,00 | KRW 53.800,00 | KRW 52.900,00 | 4,06K |
| 2026-07-30 | KRW 53.000,00 | +1,92 % | KRW 52.000,00 | KRW 53.600,00 | KRW 51.800,00 | 3,46K |
| 2026-07-29 | KRW 52.000,00 | -2,44 % | KRW 53.500,00 | KRW 54.200,00 | KRW 51.800,00 | 12,03K |
| 2026-07-28 | KRW 53.300,00 | -2,38 % | KRW 54.600,00 | KRW 54.600,00 | KRW 52.900,00 | 3,24K |
| 2026-07-27 | KRW 54.600,00 | -1,62 % | KRW 55.500,00 | KRW 56.000,00 | KRW 54.500,00 | 3,60K |
| 2026-07-24 | KRW 55.500,00 | -0,54 % | KRW 55.900,00 | KRW 56.600,00 | KRW 55.500,00 | 4,83K |
| 2026-07-23 | KRW 55.800,00 | +1,27 % | KRW 55.300,00 | KRW 55.900,00 | KRW 55.000,00 | 1,67K |
| 2026-07-22 | KRW 55.100,00 | +0,73 % | KRW 55.500,00 | KRW 55.500,00 | KRW 54.600,00 | 1,71K |
| 2026-07-21 | KRW 54.700,00 | -0,36 % | KRW 55.000,00 | KRW 55.800,00 | KRW 54.400,00 | 3,89K |
| 2026-07-20 | KRW 54.900,00 | -1,61 % | KRW 55.600,00 | KRW 55.900,00 | KRW 54.500,00 | 4,45K |
| 2026-07-16 | KRW 55.800,00 | +0,90 % | KRW 55.300,00 | KRW 56.000,00 | KRW 55.000,00 | 3,60K |
| 2026-07-15 | KRW 55.300,00 | +0,55 % | KRW 55.300,00 | KRW 55.800,00 | KRW 54.800,00 | 4,74K |
| 2026-07-14 | KRW 55.000,00 | -0,72 % | KRW 55.000,00 | KRW 55.400,00 | KRW 54.300,00 | 3,74K |
| 2026-07-13 | KRW 55.400,00 | 0,00 % | KRW 55.500,00 | KRW 56.300,00 | KRW 54.800,00 | 6,08K |
| 2026-07-10 | KRW 55.400,00 | +1,65 % | KRW 55.300,00 | KRW 56.000,00 | KRW 54.900,00 | 2,53K |
| 2026-07-09 | KRW 54.500,00 | -2,50 % | KRW 55.900,00 | KRW 56.000,00 | KRW 54.100,00 | 9,24K |
| 2026-07-08 | KRW 55.900,00 | -0,36 % | KRW 55.900,00 | KRW 56.900,00 | KRW 55.000,00 | 7,38K |
| 2026-07-07 | KRW 56.100,00 | -0,36 % | KRW 56.500,00 | KRW 56.600,00 | KRW 55.000,00 | 3,84K |
| 2026-07-06 | KRW 56.300,00 | +3,11 % | KRW 54.600,00 | KRW 56.900,00 | KRW 54.600,00 | 5,57K |
| 2026-07-03 | KRW 54.600,00 | +1,11 % | KRW 55.400,00 | KRW 55.400,00 | KRW 53.400,00 | 4,94K |
| 2026-07-02 | KRW 54.000,00 | +0,19 % | KRW 53.100,00 | KRW 54.700,00 | KRW 53.100,00 | 2,68K |
| 2026-07-01 | KRW 53.900,00 | +1,13 % | KRW 53.500,00 | KRW 54.300,00 | KRW 53.400,00 | 2,28K |
| 2026-06-30 | KRW 53.300,00 | -2,56 % | KRW 54.700,00 | KRW 54.900,00 | KRW 53.000,00 | 4,16K |
| 2026-06-29 | KRW 54.700,00 | +4,39 % | KRW 52.900,00 | KRW 55.000,00 | KRW 52.100,00 | 7,41K |
| 2026-06-26 | KRW 52.400,00 | +0,38 % | KRW 52.400,00 | KRW 53.300,00 | KRW 51.800,00 | 5,47K |
| 2026-06-25 | KRW 52.200,00 | -0,38 % | KRW 52.700,00 | KRW 53.600,00 | KRW 52.200,00 | 4,01K |
| 2026-06-24 | KRW 52.400,00 | -0,76 % | KRW 53.400,00 | KRW 53.400,00 | KRW 52.200,00 | 5,47K |
| 2026-06-23 | KRW 52.800,00 | -3,47 % | KRW 54.100,00 | KRW 55.000,00 | KRW 52.600,00 | 9,38K |
| 2026-06-22 | KRW 54.700,00 | -1,97 % | KRW 55.400,00 | KRW 55.600,00 | KRW 54.300,00 | 7,89K |
| 2026-06-19 | KRW 55.800,00 | -1,59 % | KRW 57.200,00 | KRW 57.200,00 | KRW 55.700,00 | 2,56K |
| 2026-06-18 | KRW 56.700,00 | -0,70 % | KRW 57.400,00 | KRW 57.500,00 | KRW 56.200,00 | 12,66K |
| 2026-06-17 | KRW 57.100,00 | -0,52 % | KRW 57.900,00 | KRW 57.900,00 | KRW 57.100,00 | 2,53K |
| 2026-06-16 | KRW 57.400,00 | +0,35 % | KRW 57.100,00 | KRW 57.700,00 | KRW 56.800,00 | 6,17K |
| 2026-06-15 | KRW 57.200,00 | +0,35 % | KRW 57.300,00 | KRW 58.300,00 | KRW 56.800,00 | 10,34K |
| 2026-06-12 | KRW 57.000,00 | +3,83 % | KRW 55.800,00 | KRW 57.300,00 | KRW 55.200,00 | 7,89K |
| 2026-06-11 | KRW 54.900,00 | -0,72 % | KRW 54.300,00 | KRW 55.000,00 | KRW 53.600,00 | 4,39K |
| 2026-06-10 | KRW 55.300,00 | +2,79 % | KRW 53.700,00 | KRW 55.300,00 | KRW 53.500,00 | 3,00K |
| 2026-06-09 | KRW 53.800,00 | +0,19 % | KRW 53.700,00 | KRW 54.500,00 | KRW 53.300,00 | 6,14K |
| 2026-06-08 | KRW 53.700,00 | -2,89 % | KRW 53.900,00 | KRW 54.700,00 | KRW 53.100,00 | 5,27K |
| 2026-06-05 | KRW 55.300,00 | -1,07 % | KRW 56.000,00 | KRW 56.000,00 | KRW 55.100,00 | 5,16K |
| 2026-06-04 | KRW 55.900,00 | -1,58 % | KRW 56.400,00 | KRW 56.700,00 | KRW 55.800,00 | 4,19K |
| 2026-06-02 | KRW 56.800,00 | +0,89 % | KRW 56.300,00 | KRW 56.900,00 | KRW 55.600,00 | 3,88K |
| 2026-06-01 | KRW 56.300,00 | +0,54 % | KRW 56.500,00 | KRW 56.800,00 | KRW 55.200,00 | 4,32K |
| 2026-05-29 | KRW 56.000,00 | -1,75 % | KRW 58.400,00 | KRW 58.400,00 | KRW 55.700,00 | 15,58K |
| 2026-05-28 | KRW 57.000,00 | -3,06 % | KRW 58.600,00 | KRW 58.900,00 | KRW 56.700,00 | 14,85K |
| 2026-05-27 | KRW 58.800,00 | -1,84 % | KRW 60.200,00 | KRW 60.200,00 | KRW 58.700,00 | 8,31K |
| 2026-05-26 | KRW 59.900,00 | -1,16 % | KRW 60.600,00 | KRW 60.700,00 | KRW 59.600,00 | 4,60K |
| 2026-05-22 | KRW 60.600,00 | +1,00 % | KRW 60.100,00 | KRW 60.800,00 | KRW 59.900,00 | 2,67K |
| 2026-05-21 | KRW 60.000,00 | +0,33 % | KRW 59.900,00 | KRW 60.500,00 | KRW 59.600,00 | 7,29K |
| 2026-05-20 | KRW 59.800,00 | -1,64 % | KRW 60.700,00 | KRW 61.200,00 | KRW 59.300,00 | 12,03K |