Korea District Heating Corp. 071320
KRX · Südkorea · Versorger
KRW 78.300,00-400,00 (-0,51 %)
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 78.700,00 | -0,76 % | KRW 79.100,00 | KRW 80.400,00 | KRW 77.900,00 | 17,93K |
| 2026-09-29 | KRW 79.300,00 | +0,25 % | KRW 79.200,00 | KRW 79.300,00 | KRW 78.100,00 | 13,29K |
| 2026-09-28 | KRW 79.100,00 | +1,15 % | KRW 79.400,00 | KRW 79.400,00 | KRW 78.200,00 | 19,20K |
| 2026-09-23 | KRW 78.200,00 | +0,39 % | KRW 78.600,00 | KRW 80.200,00 |
| KRW 77.500,00 |
| 30,38K |
| 2026-09-22 | KRW 77.900,00 | -0,13 % | KRW 78.400,00 | KRW 78.700,00 | KRW 77.400,00 | 15,47K |
| 2026-09-21 | KRW 78.000,00 | +4,14 % | KRW 76.800,00 | KRW 78.600,00 | KRW 75.800,00 | 27,99K |
| 2026-09-18 | KRW 74.900,00 | -0,13 % | KRW 75.400,00 | KRW 75.500,00 | KRW 74.600,00 | 6,40K |
| 2026-09-17 | KRW 75.000,00 | +2,04 % | KRW 74.900,00 | KRW 75.000,00 | KRW 73.400,00 | 9,26K |
| 2026-09-16 | KRW 73.500,00 | -1,47 % | KRW 75.100,00 | KRW 75.400,00 | KRW 73.300,00 | 9,11K |
| 2026-09-15 | KRW 74.600,00 | +0,13 % | KRW 74.400,00 | KRW 75.700,00 | KRW 74.000,00 | 9,37K |
| 2026-09-14 | KRW 74.500,00 | -0,27 % | KRW 74.900,00 | KRW 75.400,00 | KRW 73.900,00 | 7,79K |
| 2026-09-11 | KRW 74.700,00 | -0,13 % | KRW 73.700,00 | KRW 75.400,00 | KRW 73.300,00 | 5,27K |
| 2026-09-10 | KRW 74.800,00 | 0,00 % | KRW 74.100,00 | KRW 75.000,00 | KRW 73.700,00 | 12,40K |
| 2026-09-09 | KRW 74.800,00 | -1,71 % | KRW 76.700,00 | KRW 76.700,00 | KRW 74.800,00 | 8,42K |
| 2026-09-08 | KRW 76.100,00 | +0,53 % | KRW 76.100,00 | KRW 76.500,00 | KRW 75.400,00 | 8,25K |
| 2026-09-07 | KRW 75.700,00 | +0,13 % | KRW 75.200,00 | KRW 76.000,00 | KRW 74.800,00 | 8,61K |
| 2026-09-04 | KRW 75.600,00 | -1,18 % | KRW 76.500,00 | KRW 77.000,00 | KRW 74.900,00 | 11,95K |
| 2026-09-03 | KRW 76.500,00 | +2,96 % | KRW 74.900,00 | KRW 76.900,00 | KRW 74.100,00 | 12,82K |
| 2026-09-02 | KRW 74.300,00 | -1,85 % | KRW 75.400,00 | KRW 75.800,00 | KRW 74.000,00 | 4,88K |
| 2026-09-01 | KRW 75.700,00 | -0,92 % | KRW 75.400,00 | KRW 76.900,00 | KRW 75.300,00 | 7,83K |
| 2026-08-31 | KRW 76.400,00 | +2,14 % | KRW 74.800,00 | KRW 77.100,00 | KRW 73.500,00 | 18,91K |
| 2026-08-28 | KRW 74.800,00 | +0,27 % | KRW 73.900,00 | KRW 75.500,00 | KRW 72.900,00 | 8,83K |
| 2026-08-27 | KRW 74.600,00 | 0,00 % | KRW 75.100,00 | KRW 75.700,00 | KRW 73.400,00 | 8,71K |
| 2026-08-26 | KRW 74.600,00 | +0,40 % | KRW 74.300,00 | KRW 75.200,00 | KRW 74.000,00 | 6,41K |
| 2026-08-25 | KRW 74.300,00 | +1,92 % | KRW 73.500,00 | KRW 74.800,00 | KRW 72.400,00 | 10,32K |
| 2026-08-24 | KRW 72.900,00 | +0,55 % | KRW 72.500,00 | KRW 73.000,00 | KRW 70.900,00 | 8,03K |
| 2026-08-21 | KRW 72.500,00 | -0,55 % | KRW 72.700,00 | KRW 73.800,00 | KRW 71.900,00 | 9,57K |
| 2026-08-20 | KRW 72.900,00 | -0,14 % | KRW 72.400,00 | KRW 73.900,00 | KRW 72.400,00 | 10,82K |
| 2026-08-19 | KRW 73.000,00 | -0,95 % | KRW 72.500,00 | KRW 73.100,00 | KRW 71.300,00 | 14,51K |
| 2026-08-18 | KRW 73.700,00 | -3,53 % | KRW 75.900,00 | KRW 75.900,00 | KRW 72.700,00 | 23,17K |
| 2026-08-14 | KRW 76.400,00 | +2,41 % | KRW 74.200,00 | KRW 76.500,00 | KRW 74.000,00 | 17,61K |
| 2026-08-13 | KRW 74.600,00 | -0,80 % | KRW 75.200,00 | KRW 76.000,00 | KRW 74.500,00 | 19,18K |
| 2026-08-12 | KRW 75.200,00 | +0,13 % | KRW 75.000,00 | KRW 76.900,00 | KRW 74.700,00 | 26,37K |
| 2026-08-11 | KRW 75.100,00 | +4,31 % | KRW 72.000,00 | KRW 75.500,00 | KRW 71.700,00 | 62,30K |
| 2026-08-10 | KRW 72.000,00 | +11,63 % | KRW 64.800,00 | KRW 73.300,00 | KRW 63.300,00 | 58,72K |
| 2026-08-07 | KRW 64.500,00 | +0,31 % | KRW 64.000,00 | KRW 64.500,00 | KRW 62.800,00 | 21,10K |
| 2026-08-06 | KRW 64.300,00 | 0,00 % | KRW 64.000,00 | KRW 65.000,00 | KRW 63.000,00 | 16,88K |
| 2026-08-05 | KRW 64.300,00 | +0,16 % | KRW 64.500,00 | KRW 65.900,00 | KRW 63.600,00 | 17,92K |
| 2026-08-04 | KRW 64.200,00 | +1,10 % | KRW 63.600,00 | KRW 64.700,00 | KRW 63.500,00 | 12,92K |
| 2026-08-03 | KRW 63.500,00 | -5,37 % | KRW 65.800,00 | KRW 67.500,00 | KRW 63.200,00 | 27,82K |
| 2026-07-31 | KRW 67.100,00 | +1,36 % | KRW 66.200,00 | KRW 67.700,00 | KRW 65.400,00 | 19,05K |
| 2026-07-30 | KRW 66.200,00 | +6,09 % | KRW 61.400,00 | KRW 66.500,00 | KRW 61.400,00 | 32,18K |
| 2026-07-29 | KRW 62.400,00 | +0,97 % | KRW 63.300,00 | KRW 64.700,00 | KRW 60.400,00 | 24,06K |
| 2026-07-28 | KRW 61.800,00 | -6,22 % | KRW 65.200,00 | KRW 65.700,00 | KRW 61.300,00 | 34,00K |
| 2026-07-27 | KRW 65.900,00 | -0,75 % | KRW 67.400,00 | KRW 67.400,00 | KRW 65.100,00 | 7,71K |
| 2026-07-24 | KRW 66.400,00 | +1,53 % | KRW 65.000,00 | KRW 66.800,00 | KRW 64.700,00 | 10,19K |
| 2026-07-23 | KRW 65.400,00 | +2,19 % | KRW 64.100,00 | KRW 65.500,00 | KRW 63.500,00 | 12,37K |
| 2026-07-22 | KRW 64.000,00 | +0,47 % | KRW 64.100,00 | KRW 65.700,00 | KRW 63.600,00 | 15,30K |
| 2026-07-21 | KRW 63.700,00 | -0,78 % | KRW 64.200,00 | KRW 64.900,00 | KRW 62.500,00 | 11,29K |
| 2026-07-20 | KRW 64.200,00 | -0,93 % | KRW 64.800,00 | KRW 65.400,00 | KRW 62.800,00 | 15,66K |
| 2026-07-16 | KRW 64.800,00 | +0,15 % | KRW 65.100,00 | KRW 66.000,00 | KRW 63.700,00 | 11,34K |
| 2026-07-15 | KRW 64.700,00 | -1,22 % | KRW 65.400,00 | KRW 67.000,00 | KRW 64.400,00 | 24,37K |
| 2026-07-14 | KRW 65.500,00 | -1,80 % | KRW 67.300,00 | KRW 67.300,00 | KRW 65.500,00 | 17,91K |
| 2026-07-13 | KRW 66.700,00 | -1,04 % | KRW 68.200,00 | KRW 69.000,00 | KRW 66.000,00 | 8,73K |
| 2026-07-10 | KRW 67.400,00 | +1,66 % | KRW 67.900,00 | KRW 69.000,00 | KRW 66.800,00 | 15,25K |
| 2026-07-09 | KRW 66.300,00 | -1,63 % | KRW 68.200,00 | KRW 68.300,00 | KRW 65.800,00 | 10,67K |
| 2026-07-08 | KRW 67.400,00 | -1,61 % | KRW 68.500,00 | KRW 69.400,00 | KRW 66.700,00 | 8,51K |
| 2026-07-07 | KRW 68.500,00 | +0,44 % | KRW 68.800,00 | KRW 68.800,00 | KRW 67.400,00 | 11,24K |
| 2026-07-06 | KRW 68.200,00 | +0,89 % | KRW 68.400,00 | KRW 69.200,00 | KRW 67.100,00 | 7,33K |
| 2026-07-03 | KRW 67.600,00 | +2,11 % | KRW 68.300,00 | KRW 68.300,00 | KRW 65.400,00 | 11,41K |
| 2026-07-02 | KRW 66.200,00 | +1,22 % | KRW 65.500,00 | KRW 68.200,00 | KRW 64.700,00 | 12,29K |
| 2026-07-01 | KRW 65.400,00 | +1,24 % | KRW 65.900,00 | KRW 66.500,00 | KRW 64.700,00 | 7,27K |
| 2026-06-30 | KRW 64.600,00 | -3,58 % | KRW 68.000,00 | KRW 68.000,00 | KRW 64.600,00 | 14,53K |
| 2026-06-29 | KRW 67.000,00 | +3,40 % | KRW 66.200,00 | KRW 67.400,00 | KRW 63.800,00 | 17,52K |
| 2026-06-26 | KRW 64.800,00 | -1,82 % | KRW 67.300,00 | KRW 67.300,00 | KRW 63.700,00 | 11,66K |
| 2026-06-25 | KRW 66.000,00 | -1,49 % | KRW 67.200,00 | KRW 68.400,00 | KRW 66.000,00 | 7,68K |
| 2026-06-24 | KRW 67.000,00 | +1,52 % | KRW 66.600,00 | KRW 67.600,00 | KRW 65.300,00 | 12,68K |
| 2026-06-23 | KRW 66.000,00 | -2,94 % | KRW 69.900,00 | KRW 70.000,00 | KRW 65.600,00 | 11,71K |
| 2026-06-22 | KRW 68.000,00 | -2,16 % | KRW 69.500,00 | KRW 70.000,00 | KRW 68.000,00 | 10,28K |
| 2026-06-19 | KRW 69.500,00 | -0,29 % | KRW 69.700,00 | KRW 71.000,00 | KRW 68.200,00 | 16,26K |
| 2026-06-18 | KRW 69.700,00 | -3,60 % | KRW 72.300,00 | KRW 72.300,00 | KRW 69.700,00 | 13,85K |
| 2026-06-17 | KRW 72.300,00 | -1,09 % | KRW 73.700,00 | KRW 74.300,00 | KRW 72.300,00 | 18,66K |
| 2026-06-16 | KRW 73.100,00 | -0,68 % | KRW 73.600,00 | KRW 74.800,00 | KRW 73.100,00 | 11,20K |
| 2026-06-15 | KRW 73.600,00 | +2,94 % | KRW 73.000,00 | KRW 76.000,00 | KRW 73.000,00 | 16,65K |
| 2026-06-12 | KRW 71.500,00 | +2,00 % | KRW 70.300,00 | KRW 73.000,00 | KRW 70.200,00 | 13,98K |
| 2026-06-11 | KRW 70.100,00 | +2,19 % | KRW 68.500,00 | KRW 70.100,00 | KRW 67.100,00 | 26,13K |
| 2026-06-10 | KRW 68.600,00 | +1,03 % | KRW 67.200,00 | KRW 68.800,00 | KRW 67.200,00 | 10,97K |
| 2026-06-09 | KRW 67.900,00 | +3,51 % | KRW 65.000,00 | KRW 69.200,00 | KRW 65.000,00 | 13,80K |
| 2026-06-08 | KRW 65.600,00 | -3,95 % | KRW 66.700,00 | KRW 67.000,00 | KRW 64.800,00 | 22,47K |
| 2026-06-05 | KRW 68.300,00 | +0,89 % | KRW 68.800,00 | KRW 69.300,00 | KRW 67.100,00 | 9,01K |
| 2026-06-04 | KRW 67.700,00 | +0,30 % | KRW 68.300,00 | KRW 69.100,00 | KRW 67.000,00 | 14,94K |
| 2026-06-02 | KRW 67.500,00 | -3,85 % | KRW 70.600,00 | KRW 70.600,00 | KRW 67.300,00 | 40,66K |
| 2026-06-01 | KRW 70.200,00 | -1,82 % | KRW 71.200,00 | KRW 71.900,00 | KRW 69.200,00 | 20,19K |
| 2026-05-29 | KRW 71.500,00 | +1,42 % | KRW 70.500,00 | KRW 71.800,00 | KRW 70.000,00 | 23,29K |
| 2026-05-28 | KRW 70.500,00 | +0,28 % | KRW 70.300,00 | KRW 70.800,00 | KRW 68.800,00 | 17,39K |
| 2026-05-27 | KRW 70.300,00 | -2,09 % | KRW 72.000,00 | KRW 72.000,00 | KRW 70.100,00 | 18,94K |
| 2026-05-26 | KRW 71.800,00 | -1,78 % | KRW 73.500,00 | KRW 73.600,00 | KRW 71.600,00 | 18,92K |
| 2026-05-22 | KRW 73.100,00 | +0,27 % | KRW 73.100,00 | KRW 74.000,00 | KRW 72.000,00 | 14,26K |
| 2026-05-21 | KRW 72.900,00 | +1,39 % | KRW 73.200,00 | KRW 73.900,00 | KRW 72.200,00 | 12,85K |
| 2026-05-20 | KRW 71.900,00 | -3,36 % | KRW 75.400,00 | KRW 75.500,00 | KRW 71.700,00 | 17,88K |