Incheon City Gas Co., Ltd. 034590
KRX · Südkorea · Versorger
KRW 26.400,000,00 (0,00 %)
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 26.400,00 | 0,00 % | KRW 26.600,00 | KRW 26.600,00 | KRW 26.250,00 | 212 |
| 2026-09-30 | KRW 26.400,00 | 0,00 % | KRW 26.550,00 | KRW 26.550,00 | KRW 26.250,00 | 173 |
| 2026-09-29 | KRW 26.400,00 | +0,19 % | KRW 26.300,00 | KRW 26.400,00 | KRW 26.250,00 | 1,10K |
| 2026-09-28 | KRW 26.350,00 | -0,19 % | KRW 26.300,00 | KRW 26.400,00 |
| KRW 26.250,00 |
| 706 |
| 2026-09-23 | KRW 26.400,00 | 0,00 % | KRW 26.400,00 | KRW 26.400,00 | KRW 26.200,00 | 730 |
| 2026-09-22 | KRW 26.400,00 | 0,00 % | KRW 26.300,00 | KRW 26.700,00 | KRW 26.200,00 | 802 |
| 2026-09-21 | KRW 26.400,00 | -0,56 % | KRW 26.550,00 | KRW 26.550,00 | KRW 26.250,00 | 247 |
| 2026-09-18 | KRW 26.550,00 | -0,38 % | KRW 26.650,00 | KRW 26.650,00 | KRW 26.350,00 | 326 |
| 2026-09-17 | KRW 26.650,00 | +0,76 % | KRW 26.250,00 | KRW 26.650,00 | KRW 26.250,00 | 247 |
| 2026-09-16 | KRW 26.450,00 | -0,56 % | KRW 26.400,00 | KRW 26.550,00 | KRW 26.400,00 | 163 |
| 2026-09-15 | KRW 26.600,00 | -0,19 % | KRW 26.250,00 | KRW 26.650,00 | KRW 26.250,00 | 962 |
| 2026-09-14 | KRW 26.650,00 | -0,19 % | KRW 26.700,00 | KRW 26.700,00 | KRW 26.450,00 | 1,45K |
| 2026-09-11 | KRW 26.700,00 | 0,00 % | KRW 26.750,00 | KRW 26.750,00 | KRW 26.550,00 | 451 |
| 2026-09-10 | KRW 26.700,00 | +0,19 % | KRW 26.650,00 | KRW 26.700,00 | KRW 26.500,00 | 844 |
| 2026-09-09 | KRW 26.650,00 | 0,00 % | KRW 26.500,00 | KRW 26.650,00 | KRW 26.500,00 | 1,06K |
| 2026-09-08 | KRW 26.650,00 | 0,00 % | KRW 26.600,00 | KRW 26.650,00 | KRW 26.450,00 | 297 |
| 2026-09-07 | KRW 26.650,00 | +0,38 % | KRW 26.450,00 | KRW 26.650,00 | KRW 26.400,00 | 304 |
| 2026-09-04 | KRW 26.550,00 | -0,56 % | KRW 26.750,00 | KRW 26.750,00 | KRW 26.550,00 | 378 |
| 2026-09-03 | KRW 26.700,00 | -0,19 % | KRW 26.700,00 | KRW 26.750,00 | KRW 26.600,00 | 653 |
| 2026-09-02 | KRW 26.750,00 | 0,00 % | KRW 26.700,00 | KRW 26.750,00 | KRW 26.600,00 | 1,59K |
| 2026-09-01 | KRW 26.750,00 | +0,38 % | KRW 26.750,00 | KRW 26.750,00 | KRW 26.600,00 | 1,16K |
| 2026-08-31 | KRW 26.650,00 | +1,14 % | KRW 26.350,00 | KRW 26.650,00 | KRW 26.200,00 | 1,37K |
| 2026-08-28 | KRW 26.350,00 | -0,75 % | KRW 26.400,00 | KRW 26.550,00 | KRW 26.250,00 | 1,49K |
| 2026-08-27 | KRW 26.550,00 | -1,12 % | KRW 26.850,00 | KRW 26.850,00 | KRW 26.550,00 | 577 |
| 2026-08-26 | KRW 26.850,00 | +0,37 % | KRW 26.750,00 | KRW 26.850,00 | KRW 26.500,00 | 2,42K |
| 2026-08-25 | KRW 26.750,00 | +0,56 % | KRW 26.550,00 | KRW 26.750,00 | KRW 26.350,00 | 2,49K |
| 2026-08-24 | KRW 26.600,00 | +0,19 % | KRW 26.700,00 | KRW 26.700,00 | KRW 26.350,00 | 702 |
| 2026-08-21 | KRW 26.550,00 | -0,56 % | KRW 26.700,00 | KRW 26.700,00 | KRW 26.450,00 | 765 |
| 2026-08-20 | KRW 26.700,00 | 0,00 % | KRW 26.700,00 | KRW 26.700,00 | KRW 26.500,00 | 925 |
| 2026-08-19 | KRW 26.700,00 | 0,00 % | KRW 26.700,00 | KRW 26.700,00 | KRW 26.450,00 | 2,09K |
| 2026-08-18 | KRW 26.700,00 | 0,00 % | KRW 26.700,00 | KRW 26.750,00 | KRW 26.450,00 | 1,81K |
| 2026-08-14 | KRW 26.700,00 | +0,75 % | KRW 26.650,00 | KRW 26.700,00 | KRW 26.400,00 | 2,05K |
| 2026-08-13 | KRW 26.500,00 | -0,38 % | KRW 26.600,00 | KRW 26.600,00 | KRW 26.400,00 | 340 |
| 2026-08-12 | KRW 26.600,00 | 0,00 % | KRW 26.500,00 | KRW 26.600,00 | KRW 26.450,00 | 1,26K |
| 2026-08-11 | KRW 26.600,00 | +0,38 % | KRW 26.450,00 | KRW 26.600,00 | KRW 26.450,00 | 1,52K |
| 2026-08-10 | KRW 26.500,00 | +0,19 % | KRW 26.450,00 | KRW 26.500,00 | KRW 26.250,00 | 744 |
| 2026-08-07 | KRW 26.450,00 | +0,38 % | KRW 26.350,00 | KRW 26.450,00 | KRW 26.200,00 | 1,70K |
| 2026-08-06 | KRW 26.350,00 | -0,19 % | KRW 26.500,00 | KRW 26.500,00 | KRW 26.200,00 | 352 |
| 2026-08-05 | KRW 26.400,00 | +0,57 % | KRW 26.250,00 | KRW 26.400,00 | KRW 26.250,00 | 3,10K |
| 2026-08-04 | KRW 26.250,00 | +0,38 % | KRW 26.200,00 | KRW 26.250,00 | KRW 25.950,00 | 781 |
| 2026-08-03 | KRW 26.150,00 | -0,38 % | KRW 26.100,00 | KRW 26.400,00 | KRW 26.000,00 | 562 |
| 2026-07-31 | KRW 26.250,00 | +0,96 % | KRW 26.300,00 | KRW 26.300,00 | KRW 25.850,00 | 674 |
| 2026-07-30 | KRW 26.000,00 | +0,39 % | KRW 26.100,00 | KRW 26.100,00 | KRW 25.650,00 | 709 |
| 2026-07-29 | KRW 25.900,00 | -0,77 % | KRW 26.400,00 | KRW 26.400,00 | KRW 25.675,00 | 2,06K |
| 2026-07-28 | KRW 26.100,00 | -0,76 % | KRW 26.150,00 | KRW 26.150,00 | KRW 25.900,00 | 5,35K |
| 2026-07-27 | KRW 26.300,00 | 0,00 % | KRW 26.300,00 | KRW 26.450,00 | KRW 26.000,00 | 772 |
| 2026-07-24 | KRW 26.300,00 | -0,57 % | KRW 26.250,00 | KRW 26.400,00 | KRW 26.200,00 | 302 |
| 2026-07-23 | KRW 26.450,00 | +0,38 % | KRW 25.650,00 | KRW 26.550,00 | KRW 25.650,00 | 6,90K |
| 2026-07-22 | KRW 26.350,00 | +0,38 % | KRW 26.200,00 | KRW 26.400,00 | KRW 26.150,00 | 2,51K |
| 2026-07-21 | KRW 26.250,00 | +0,19 % | KRW 26.300,00 | KRW 26.300,00 | KRW 26.000,00 | 1,90K |
| 2026-07-20 | KRW 26.200,00 | -0,19 % | KRW 26.000,00 | KRW 26.250,00 | KRW 25.950,00 | 3,82K |
| 2026-07-16 | KRW 26.250,00 | -0,19 % | KRW 26.100,00 | KRW 26.300,00 | KRW 26.000,00 | 1,82K |
| 2026-07-15 | KRW 26.300,00 | +0,57 % | KRW 26.000,00 | KRW 26.300,00 | KRW 26.000,00 | 1,58K |
| 2026-07-14 | KRW 26.150,00 | -0,19 % | KRW 25.950,00 | KRW 26.200,00 | KRW 25.900,00 | 1,82K |
| 2026-07-13 | KRW 26.200,00 | +0,19 % | KRW 26.150,00 | KRW 26.250,00 | KRW 25.800,00 | 2,54K |
| 2026-07-10 | KRW 26.150,00 | +0,38 % | KRW 25.950,00 | KRW 26.200,00 | KRW 25.950,00 | 1,80K |
| 2026-07-09 | KRW 26.050,00 | -0,57 % | KRW 26.350,00 | KRW 26.400,00 | KRW 25.950,00 | 668 |
| 2026-07-08 | KRW 26.200,00 | +0,19 % | KRW 26.200,00 | KRW 26.200,00 | KRW 25.900,00 | 3,64K |
| 2026-07-07 | KRW 26.150,00 | 0,00 % | KRW 26.250,00 | KRW 26.250,00 | KRW 26.000,00 | 559 |
| 2026-07-06 | KRW 26.150,00 | +0,97 % | KRW 25.900,00 | KRW 26.200,00 | KRW 25.700,00 | 3,93K |
| 2026-07-03 | KRW 25.900,00 | +0,19 % | KRW 25.850,00 | KRW 25.900,00 | KRW 25.600,00 | 816 |
| 2026-07-02 | KRW 25.850,00 | +0,19 % | KRW 25.150,00 | KRW 25.950,00 | KRW 25.150,00 | 5,96K |
| 2026-07-01 | KRW 25.800,00 | 0,00 % | KRW 25.950,00 | KRW 26.000,00 | KRW 25.750,00 | 2,83K |
| 2026-06-30 | KRW 25.800,00 | -0,58 % | KRW 25.600,00 | KRW 26.100,00 | KRW 25.600,00 | 1,80K |
| 2026-06-29 | KRW 25.950,00 | +0,39 % | KRW 25.800,00 | KRW 26.550,00 | KRW 25.800,00 | 2,00K |
| 2026-06-26 | KRW 25.850,00 | -0,96 % | KRW 25.900,00 | KRW 25.900,00 | KRW 25.550,00 | 1,00K |
| 2026-06-25 | KRW 26.100,00 | +1,56 % | KRW 25.750,00 | KRW 26.250,00 | KRW 25.650,00 | 920 |
| 2026-06-24 | KRW 25.700,00 | -0,39 % | KRW 25.850,00 | KRW 25.850,00 | KRW 25.450,00 | 495 |
| 2026-06-23 | KRW 25.800,00 | -0,19 % | KRW 25.750,00 | KRW 25.800,00 | KRW 25.400,00 | 2,11K |
| 2026-06-22 | KRW 25.850,00 | -0,39 % | KRW 25.700,00 | KRW 25.900,00 | KRW 25.500,00 | 1,16K |
| 2026-06-19 | KRW 25.950,00 | -1,52 % | KRW 26.250,00 | KRW 26.250,00 | KRW 25.750,00 | 2,02K |
| 2026-06-18 | KRW 26.350,00 | -0,75 % | KRW 26.400,00 | KRW 26.500,00 | KRW 26.050,00 | 2,14K |
| 2026-06-17 | KRW 26.550,00 | -0,19 % | KRW 26.400,00 | KRW 26.550,00 | KRW 26.400,00 | 1,13K |
| 2026-06-16 | KRW 26.600,00 | +0,57 % | KRW 26.200,00 | KRW 26.600,00 | KRW 26.200,00 | 1,35K |
| 2026-06-15 | KRW 26.450,00 | +0,95 % | KRW 26.200,00 | KRW 26.600,00 | KRW 26.150,00 | 2,92K |
| 2026-06-12 | KRW 26.200,00 | +0,96 % | KRW 25.950,00 | KRW 26.200,00 | KRW 25.700,00 | 3,28K |
| 2026-06-11 | KRW 25.950,00 | +0,39 % | KRW 25.800,00 | KRW 26.000,00 | KRW 25.600,00 | 1,74K |
| 2026-06-10 | KRW 25.850,00 | +0,58 % | KRW 25.800,00 | KRW 25.850,00 | KRW 25.500,00 | 1,23K |
| 2026-06-09 | KRW 25.700,00 | 0,00 % | KRW 26.500,00 | KRW 26.500,00 | KRW 25.600,00 | 1,36K |
| 2026-06-08 | KRW 25.700,00 | -0,96 % | KRW 25.900,00 | KRW 25.900,00 | KRW 25.600,00 | 2,22K |
| 2026-06-05 | KRW 25.950,00 | +0,58 % | KRW 25.850,00 | KRW 26.000,00 | KRW 25.350,00 | 1,80K |
| 2026-06-04 | KRW 25.800,00 | -0,77 % | KRW 25.800,00 | KRW 26.000,00 | KRW 25.750,00 | 1,88K |
| 2026-06-02 | KRW 26.000,00 | 0,00 % | KRW 26.000,00 | KRW 26.000,00 | KRW 25.600,00 | 3,41K |
| 2026-06-01 | KRW 26.000,00 | 0,00 % | KRW 25.950,00 | KRW 26.100,00 | KRW 25.700,00 | 3,48K |
| 2026-05-29 | KRW 26.000,00 | -0,95 % | KRW 26.250,00 | KRW 26.250,00 | KRW 25.900,00 | 1,54K |
| 2026-05-28 | KRW 26.250,00 | +0,19 % | KRW 26.350,00 | KRW 26.350,00 | KRW 25.850,00 | 2,89K |
| 2026-05-27 | KRW 26.200,00 | -1,50 % | KRW 26.450,00 | KRW 26.500,00 | KRW 26.200,00 | 1,77K |
| 2026-05-26 | KRW 26.600,00 | +0,38 % | KRW 26.550,00 | KRW 26.650,00 | KRW 26.300,00 | 4,58K |
| 2026-05-22 | KRW 26.500,00 | +0,38 % | KRW 26.400,00 | KRW 26.550,00 | KRW 26.300,00 | 1,05K |
| 2026-05-21 | KRW 26.400,00 | +0,19 % | KRW 26.400,00 | KRW 26.600,00 | KRW 26.250,00 | 5,30K |