HeunguOil Co., Ltd. 024060
KRX · Südkorea · Versorger
KRW 11.980,00+10,00 (+0,08 %)
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 11.980,00 | +0,08 % | KRW 11.760,00 | KRW 12.120,00 | KRW 11.760,00 | 1,17M |
| 2026-09-30 | KRW 11.970,00 | -1,40 % | KRW 11.720,00 | KRW 12.010,00 | KRW 11.590,00 | 679,23K |
| 2026-09-29 | KRW 12.140,00 | -3,80 % | KRW 12.630,00 | KRW 12.700,00 | KRW 12.010,00 | 1,38M |
| 2026-09-28 | KRW 12.620,00 | +2,10 % | KRW 12.370,00 | KRW 12.720,00 |
| KRW 12.330,00 |
| 2,05M |
| 2026-09-23 | KRW 12.360,00 | -3,89 % | KRW 12.530,00 | KRW 12.700,00 | KRW 12.360,00 | 663,60K |
| 2026-09-22 | KRW 12.860,00 | +0,08 % | KRW 12.270,00 | KRW 13.000,00 | KRW 12.250,00 | 1,51M |
| 2026-09-21 | KRW 12.850,00 | -0,23 % | KRW 12.890,00 | KRW 13.230,00 | KRW 12.760,00 | 1,29M |
| 2026-09-18 | KRW 12.880,00 | -5,36 % | KRW 13.100,00 | KRW 13.330,00 | KRW 12.880,00 | 1,67M |
| 2026-09-17 | KRW 13.610,00 | -2,58 % | KRW 13.450,00 | KRW 13.970,00 | KRW 13.410,00 | 1,49M |
| 2026-09-16 | KRW 13.970,00 | -6,74 % | KRW 15.300,00 | KRW 15.580,00 | KRW 13.520,00 | 2,94M |
| 2026-09-15 | KRW 14.980,00 | +2,18 % | KRW 14.980,00 | KRW 15.460,00 | KRW 14.330,00 | 5,11M |
| 2026-09-14 | KRW 14.660,00 | +0,34 % | KRW 15.420,00 | KRW 16.510,00 | KRW 14.320,00 | 10,72M |
| 2026-09-11 | KRW 14.610,00 | +0,69 % | KRW 17.010,00 | KRW 17.310,00 | KRW 14.600,00 | 13,98M |
| 2026-09-10 | KRW 14.510,00 | +20,02 % | KRW 12.730,00 | KRW 15.710,00 | KRW 12.720,00 | 22,29M |
| 2026-09-09 | KRW 12.090,00 | +0,83 % | KRW 12.440,00 | KRW 12.800,00 | KRW 11.920,00 | 4,26M |
| 2026-09-08 | KRW 11.990,00 | +6,77 % | KRW 11.300,00 | KRW 12.090,00 | KRW 10.950,00 | 5,09M |
| 2026-09-07 | KRW 11.230,00 | +3,79 % | KRW 11.030,00 | KRW 11.240,00 | KRW 10.940,00 | 1,18M |
| 2026-09-04 | KRW 10.820,00 | +1,88 % | KRW 10.600,00 | KRW 11.000,00 | KRW 10.600,00 | 1,21M |
| 2026-09-03 | KRW 10.620,00 | -8,21 % | KRW 11.210,00 | KRW 12.330,00 | KRW 10.610,00 | 5,93M |
| 2026-09-02 | KRW 11.570,00 | +13,32 % | KRW 11.000,00 | KRW 12.150,00 | KRW 10.990,00 | 9,16M |
| 2026-09-01 | KRW 10.210,00 | +1,49 % | KRW 10.180,00 | KRW 10.630,00 | KRW 10.180,00 | 1,28M |
| 2026-08-31 | KRW 10.060,00 | +1,11 % | KRW 10.410,00 | KRW 10.420,00 | KRW 9.950,00 | 793,65K |
| 2026-08-28 | KRW 9.950,00 | +2,05 % | KRW 9.860,00 | KRW 9.970,00 | KRW 9.700,00 | 365,43K |
| 2026-08-27 | KRW 9.750,00 | -0,10 % | KRW 9.800,00 | KRW 9.920,00 | KRW 9.700,00 | 244,32K |
| 2026-08-26 | KRW 9.760,00 | -3,65 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.600,00 | 599,53K |
| 2026-08-25 | KRW 10.130,00 | +0,20 % | KRW 9.950,00 | KRW 10.220,00 | KRW 9.800,00 | 417,45K |
| 2026-08-24 | KRW 10.110,00 | -0,49 % | KRW 9.990,00 | KRW 10.180,00 | KRW 9.920,00 | 417,89K |
| 2026-08-21 | KRW 10.160,00 | -3,33 % | KRW 10.670,00 | KRW 10.780,00 | KRW 10.160,00 | 835,81K |
| 2026-08-20 | KRW 10.510,00 | -1,22 % | KRW 10.520,00 | KRW 10.640,00 | KRW 10.440,00 | 627,19K |
| 2026-08-19 | KRW 10.640,00 | -6,67 % | KRW 11.400,00 | KRW 11.400,00 | KRW 10.550,00 | 1,18M |
| 2026-08-18 | KRW 11.400,00 | +6,24 % | KRW 11.010,00 | KRW 11.500,00 | KRW 10.890,00 | 2,60M |
| 2026-08-14 | KRW 10.730,00 | -1,38 % | KRW 10.700,00 | KRW 10.750,00 | KRW 10.510,00 | 886,89K |
| 2026-08-13 | KRW 10.880,00 | -1,27 % | KRW 10.810,00 | KRW 10.970,00 | KRW 10.610,00 | 898,49K |
| 2026-08-12 | KRW 11.020,00 | +2,51 % | KRW 10.800,00 | KRW 11.360,00 | KRW 10.660,00 | 2,25M |
| 2026-08-11 | KRW 10.750,00 | +2,38 % | KRW 11.000,00 | KRW 11.140,00 | KRW 10.600,00 | 1,62M |
| 2026-08-10 | KRW 10.500,00 | +0,29 % | KRW 10.390,00 | KRW 10.620,00 | KRW 10.210,00 | 855,32K |
| 2026-08-07 | KRW 10.470,00 | +2,95 % | KRW 10.400,00 | KRW 10.590,00 | KRW 10.080,00 | 1,47M |
| 2026-08-06 | KRW 10.170,00 | -0,59 % | KRW 10.110,00 | KRW 10.250,00 | KRW 10.010,00 | 873,65K |
| 2026-08-05 | KRW 10.230,00 | -2,94 % | KRW 10.090,00 | KRW 10.540,00 | KRW 10.010,00 | 1,38M |
| 2026-08-04 | KRW 10.540,00 | +6,46 % | KRW 9.810,00 | KRW 10.620,00 | KRW 9.810,00 | 1,40M |
| 2026-08-03 | KRW 9.900,00 | -11,13 % | KRW 10.330,00 | KRW 10.340,00 | KRW 9.540,00 | 1,67M |
| 2026-07-31 | KRW 11.140,00 | +2,11 % | KRW 10.500,00 | KRW 11.170,00 | KRW 10.320,00 | 2,31M |
| 2026-07-30 | KRW 10.910,00 | +3,81 % | KRW 10.820,00 | KRW 11.380,00 | KRW 10.620,00 | 2,98M |
| 2026-07-29 | KRW 10.510,00 | +5,21 % | KRW 9.990,00 | KRW 11.570,00 | KRW 9.990,00 | 6,74M |
| 2026-07-28 | KRW 9.990,00 | -9,10 % | KRW 10.490,00 | KRW 10.770,00 | KRW 9.760,00 | 1,33M |
| 2026-07-27 | KRW 10.990,00 | -22,17 % | KRW 12.330,00 | KRW 12.600,00 | KRW 10.910,00 | 2,54M |
| 2026-07-24 | KRW 14.120,00 | +1,80 % | KRW 15.070,00 | KRW 15.250,00 | KRW 13.800,00 | 7,29M |
| 2026-07-23 | KRW 13.870,00 | +1,17 % | KRW 13.340,00 | KRW 14.460,00 | KRW 13.300,00 | 5,93M |
| 2026-07-22 | KRW 13.710,00 | +10,30 % | KRW 12.530,00 | KRW 13.710,00 | KRW 12.330,00 | 5,32M |
| 2026-07-21 | KRW 12.430,00 | -7,51 % | KRW 13.140,00 | KRW 13.850,00 | KRW 12.280,00 | 4,17M |
| 2026-07-20 | KRW 13.440,00 | +11,91 % | KRW 13.200,00 | KRW 13.800,00 | KRW 12.550,00 | 9,61M |
| 2026-07-16 | KRW 12.010,00 | -4,53 % | KRW 13.060,00 | KRW 13.330,00 | KRW 11.900,00 | 4,81M |
| 2026-07-15 | KRW 12.580,00 | -0,79 % | KRW 12.050,00 | KRW 13.200,00 | KRW 12.010,00 | 5,67M |
| 2026-07-14 | KRW 12.680,00 | +8,93 % | KRW 12.740,00 | KRW 13.990,00 | KRW 12.310,00 | 13,26M |
| 2026-07-13 | KRW 11.640,00 | +7,38 % | KRW 11.540,00 | KRW 12.760,00 | KRW 11.400,00 | 14,08M |
| 2026-07-10 | KRW 10.840,00 | +0,56 % | KRW 10.440,00 | KRW 11.150,00 | KRW 10.120,00 | 3,57M |
| 2026-07-09 | KRW 10.780,00 | +3,26 % | KRW 10.660,00 | KRW 12.900,00 | KRW 10.300,00 | 20,46M |
| 2026-07-08 | KRW 10.440,00 | +14,73 % | KRW 9.650,00 | KRW 11.350,00 | KRW 9.100,00 | 11,26M |
| 2026-07-07 | KRW 9.100,00 | 0,00 % | KRW 9.020,00 | KRW 9.190,00 | KRW 8.950,00 | 180,59K |
| 2026-07-06 | KRW 9.100,00 | -2,05 % | KRW 9.250,00 | KRW 9.370,00 | KRW 8.920,00 | 202,31K |
| 2026-07-03 | KRW 9.290,00 | +0,87 % | KRW 9.230,00 | KRW 9.290,00 | KRW 9.000,00 | 182,38K |
| 2026-07-02 | KRW 9.210,00 | -3,05 % | KRW 9.270,00 | KRW 9.430,00 | KRW 9.160,00 | 177,82K |
| 2026-07-01 | KRW 9.500,00 | +0,32 % | KRW 9.470,00 | KRW 9.700,00 | KRW 9.250,00 | 176,84K |
| 2026-06-30 | KRW 9.470,00 | -1,87 % | KRW 9.630,00 | KRW 9.800,00 | KRW 9.320,00 | 199,06K |
| 2026-06-29 | KRW 9.650,00 | +4,89 % | KRW 9.200,00 | KRW 9.690,00 | KRW 9.200,00 | 230,97K |
| 2026-06-26 | KRW 9.200,00 | -4,37 % | KRW 9.750,00 | KRW 9.820,00 | KRW 9.140,00 | 287,87K |
| 2026-06-25 | KRW 9.620,00 | -4,75 % | KRW 9.730,00 | KRW 10.150,00 | KRW 9.580,00 | 248,22K |
| 2026-06-24 | KRW 10.100,00 | +4,34 % | KRW 9.600,00 | KRW 10.200,00 | KRW 9.260,00 | 317,60K |
| 2026-06-23 | KRW 9.680,00 | -4,06 % | KRW 9.930,00 | KRW 10.150,00 | KRW 9.650,00 | 452,20K |
| 2026-06-22 | KRW 10.090,00 | -0,98 % | KRW 10.420,00 | KRW 10.610,00 | KRW 9.960,00 | 606,22K |
| 2026-06-19 | KRW 10.190,00 | -2,86 % | KRW 10.340,00 | KRW 11.800,00 | KRW 10.150,00 | 3,45M |
| 2026-06-18 | KRW 10.490,00 | -4,29 % | KRW 10.910,00 | KRW 10.960,00 | KRW 10.450,00 | 355,92K |
| 2026-06-17 | KRW 10.960,00 | -3,61 % | KRW 11.310,00 | KRW 11.350,00 | KRW 10.960,00 | 423,08K |
| 2026-06-16 | KRW 11.370,00 | +2,71 % | KRW 11.070,00 | KRW 11.500,00 | KRW 11.030,00 | 632,21K |
| 2026-06-15 | KRW 11.070,00 | -5,38 % | KRW 11.380,00 | KRW 11.580,00 | KRW 11.000,00 | 858,04K |
| 2026-06-12 | KRW 11.700,00 | -3,86 % | KRW 11.610,00 | KRW 11.930,00 | KRW 11.600,00 | 1,30M |
| 2026-06-11 | KRW 12.170,00 | +2,27 % | KRW 13.000,00 | KRW 13.740,00 | KRW 11.980,00 | 4,54M |
| 2026-06-10 | KRW 11.900,00 | +0,25 % | KRW 12.100,00 | KRW 12.530,00 | KRW 11.840,00 | 2,27K |
| 2026-06-09 | KRW 11.870,00 | -2,86 % | KRW 11.670,00 | KRW 12.270,00 | KRW 11.630,00 | 915,52K |
| 2026-06-08 | KRW 12.220,00 | +2,26 % | KRW 11.870,00 | KRW 13.050,00 | KRW 11.560,00 | 3,77M |
| 2026-06-05 | KRW 11.950,00 | -2,05 % | KRW 11.930,00 | KRW 12.340,00 | KRW 11.690,00 | 493,23K |
| 2026-06-04 | KRW 12.200,00 | +1,33 % | KRW 12.150,00 | KRW 12.750,00 | KRW 12.100,00 | 679,12K |
| 2026-06-02 | KRW 12.040,00 | -5,57 % | KRW 12.500,00 | KRW 13.520,00 | KRW 12.000,00 | 1,57M |
| 2026-06-01 | KRW 12.750,00 | +2,16 % | KRW 12.490,00 | KRW 13.150,00 | KRW 11.950,00 | 1,60M |
| 2026-05-29 | KRW 12.480,00 | -7,90 % | KRW 12.710,00 | KRW 13.080,00 | KRW 12.340,00 | 2,09M |
| 2026-05-28 | KRW 13.550,00 | +2,96 % | KRW 13.000,00 | KRW 16.370,00 | KRW 13.000,00 | 15,76M |
| 2026-05-27 | KRW 13.160,00 | -1,05 % | KRW 13.280,00 | KRW 13.480,00 | KRW 12.950,00 | 612,53K |
| 2026-05-26 | KRW 13.300,00 | -5,81 % | KRW 13.630,00 | KRW 13.740,00 | KRW 13.160,00 | 785,58K |
| 2026-05-22 | KRW 14.120,00 | +1,80 % | KRW 13.800,00 | KRW 14.190,00 | KRW 13.760,00 | 563,20K |
| 2026-05-21 | KRW 13.870,00 | +0,14 % | KRW 13.520,00 | KRW 14.020,00 | KRW 13.520,00 | 619,42K |