S-Energy Co., Ltd. 095910
KRX · Südkorea · Elektronische Technologie
KRW 583,00+34,00 (+6,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 583,00 | +6,19 % | KRW 549,00 | KRW 630,00 | KRW 549,00 | 489,72K |
| 2026-10-01 | KRW 549,00 | +0,55 % | KRW 546,00 | KRW 554,00 | KRW 530,00 | 149,20K |
| 2026-09-30 | KRW 546,00 | -1,62 % | KRW 550,00 | KRW 560,00 | KRW 540,00 | 153,10K |
| 2026-09-29 | KRW 555,00 | -2,29 % | KRW 542,00 | KRW 575,00 | KRW 542,00 | 113,41K |
| 2026-09-28 | KRW 568,00 | -1,39 % | KRW 576,00 | KRW 578,00 | KRW 560,00 | 108,51K |
| 2026-09-23 | KRW 576,00 | +0,17 % | KRW 595,00 | KRW 595,00 | KRW 550,00 | 104,83K |
| 2026-09-22 | KRW 575,00 | +0,70 % | KRW 566,00 | KRW 584,00 | KRW 566,00 | 246,16K |
| 2026-09-21 | KRW 571,00 | -2,56 % | KRW 580,00 | KRW 583,00 | KRW 560,00 | 206,18K |
| 2026-09-18 | KRW 586,00 | -0,17 % | KRW 589,00 | KRW 594,00 | KRW 580,00 | 127,44K |
| 2026-09-17 | KRW 587,00 | -0,51 % | KRW 590,00 | KRW 596,00 | KRW 583,00 | 106,72K |
| 2026-09-16 | KRW 590,00 | -2,64 % | KRW 606,00 | KRW 612,00 | KRW 581,00 | 168,93K |
| 2026-09-15 | KRW 606,00 | -0,49 % | KRW 609,00 | KRW 615,00 | KRW 600,00 | 96,54K |
| 2026-09-14 | KRW 609,00 | -0,81 % | KRW 618,00 | KRW 618,00 | KRW 603,00 | 80,95K |
| 2026-09-11 | KRW 614,00 | -1,60 % | KRW 624,00 | KRW 629,00 | KRW 614,00 | 112,64K |
| 2026-09-10 | KRW 624,00 | -0,64 % | KRW 627,00 | KRW 647,00 | KRW 620,00 | 248,93K |
| 2026-09-09 | KRW 628,00 | +1,45 % | KRW 625,00 | KRW 631,00 | KRW 619,00 | 205,87K |
| 2026-09-08 | KRW 619,00 | -0,32 % | KRW 621,00 | KRW 628,00 | KRW 610,00 | 121,42K |
| 2026-09-07 | KRW 621,00 | -0,32 % | KRW 625,00 | KRW 631,00 | KRW 602,00 | 293,65K |
| 2026-09-04 | KRW 623,00 | +1,30 % | KRW 622,00 | KRW 631,00 | KRW 612,00 | 186,96K |
| 2026-09-03 | KRW 615,00 | +0,16 % | KRW 620,00 | KRW 675,00 | KRW 600,00 | 571,45K |
| 2026-09-02 | KRW 614,00 | -2,85 % | KRW 640,00 | KRW 640,00 | KRW 580,00 | 127,99K |
| 2026-09-01 | KRW 632,00 | -0,47 % | KRW 621,00 | KRW 637,00 | KRW 621,00 | 106,12K |
| 2026-08-31 | KRW 635,00 | +0,16 % | KRW 622,00 | KRW 640,00 | KRW 603,00 | 239,67K |
| 2026-08-28 | KRW 634,00 | -0,16 % | KRW 644,00 | KRW 644,00 | KRW 630,00 | 154,54K |
| 2026-08-27 | KRW 635,00 | +0,16 % | KRW 641,00 | KRW 644,00 | KRW 629,00 | 285,32K |
| 2026-08-26 | KRW 634,00 | +0,79 % | KRW 634,00 | KRW 634,00 | KRW 613,00 | 229,91K |
| 2026-08-25 | KRW 629,00 | +0,16 % | KRW 628,00 | KRW 639,00 | KRW 608,00 | 219,54K |
| 2026-08-24 | KRW 628,00 | +0,32 % | KRW 644,00 | KRW 670,00 | KRW 620,00 | 319,79K |
| 2026-08-21 | KRW 626,00 | -5,86 % | KRW 665,00 | KRW 665,00 | KRW 602,00 | 602,15K |
| 2026-08-20 | KRW 665,00 | -2,64 % | KRW 683,00 | KRW 694,00 | KRW 662,00 | 379,32K |
| 2026-08-19 | KRW 683,00 | -1,01 % | KRW 686,00 | KRW 708,00 | KRW 650,00 | 867,26K |
| 2026-08-18 | KRW 690,00 | -3,63 % | KRW 714,00 | KRW 744,00 | KRW 671,00 | 1,03M |
| 2026-08-14 | KRW 716,00 | +0,14 % | KRW 715,00 | KRW 734,00 | KRW 672,00 | 902,64K |
| 2026-08-13 | KRW 715,00 | -5,80 % | KRW 700,00 | KRW 769,00 | KRW 640,00 | 3,05M |
| 2026-08-12 | KRW 759,00 | -8,44 % | KRW 880,00 | KRW 880,00 | KRW 759,00 | 3,66M |
| 2026-08-11 | KRW 829,00 | +20,32 % | KRW 700,00 | KRW 890,00 | KRW 688,00 | 9,94M |
| 2026-08-10 | KRW 689,00 | -4,70 % | KRW 722,00 | KRW 728,00 | KRW 680,00 | 1,92M |
| 2026-08-07 | KRW 723,00 | +4,93 % | KRW 706,00 | KRW 895,00 | KRW 706,00 | 9,36M |
| 2026-08-06 | KRW 689,00 | -3,09 % | KRW 733,00 | KRW 733,00 | KRW 680,00 | 347,40K |
| 2026-08-05 | KRW 711,00 | +4,56 % | KRW 697,00 | KRW 747,00 | KRW 683,00 | 702,12K |
| 2026-08-04 | KRW 680,00 | +4,13 % | KRW 653,00 | KRW 715,00 | KRW 653,00 | 628,27K |
| 2026-08-03 | KRW 653,00 | +0,15 % | KRW 652,00 | KRW 670,00 | KRW 614,00 | 723,35K |
| 2026-07-31 | KRW 652,00 | +4,99 % | KRW 640,00 | KRW 678,00 | KRW 637,00 | 230,13K |
| 2026-07-30 | KRW 621,00 | +0,65 % | KRW 620,00 | KRW 658,00 | KRW 615,00 | 207,92K |
| 2026-07-29 | KRW 617,00 | -10,58 % | KRW 670,00 | KRW 706,00 | KRW 571,00 | 400,48K |
| 2026-07-28 | KRW 690,00 | -7,38 % | KRW 740,00 | KRW 740,00 | KRW 685,00 | 322,16K |
| 2026-07-27 | KRW 745,00 | -4,24 % | KRW 798,00 | KRW 800,00 | KRW 724,00 | 503,03K |
| 2026-07-24 | KRW 778,00 | -14,03 % | KRW 980,00 | KRW 980,00 | KRW 778,00 | 1,79M |
| 2026-07-23 | KRW 905,00 | +18,46 % | KRW 764,00 | KRW 910,00 | KRW 749,00 | 1,79M |
| 2026-07-22 | KRW 764,00 | +1,73 % | KRW 769,00 | KRW 789,00 | KRW 759,00 | 249,58K |
| 2026-07-21 | KRW 751,00 | +1,90 % | KRW 737,00 | KRW 755,00 | KRW 706,00 | 225,29K |
| 2026-07-20 | KRW 737,00 | -4,41 % | KRW 771,00 | KRW 802,00 | KRW 690,00 | 250,99K |
| 2026-07-16 | KRW 771,00 | -2,28 % | KRW 789,00 | KRW 789,00 | KRW 740,00 | 280,22K |
| 2026-07-15 | KRW 789,00 | +5,48 % | KRW 755,00 | KRW 791,00 | KRW 751,00 | 262,60K |
| 2026-07-14 | KRW 748,00 | -2,86 % | KRW 770,00 | KRW 785,00 | KRW 718,00 | 327,19K |
| 2026-07-13 | KRW 770,00 | -7,12 % | KRW 831,00 | KRW 885,00 | KRW 762,00 | 511,33K |
| 2026-07-10 | KRW 829,00 | +5,07 % | KRW 790,00 | KRW 833,00 | KRW 790,00 | 304,00K |
| 2026-07-09 | KRW 789,00 | +2,20 % | KRW 792,00 | KRW 809,00 | KRW 750,00 | 295,45K |
| 2026-07-08 | KRW 772,00 | -4,69 % | KRW 820,00 | KRW 820,00 | KRW 772,00 | 352,27K |
| 2026-07-07 | KRW 810,00 | -2,76 % | KRW 835,00 | KRW 848,00 | KRW 788,00 | 446,43K |
| 2026-07-06 | KRW 833,00 | +0,97 % | KRW 833,00 | KRW 873,00 | KRW 799,00 | 594,77K |
| 2026-07-03 | KRW 825,00 | +2,61 % | KRW 804,00 | KRW 828,00 | KRW 770,00 | 593,51K |
| 2026-07-02 | KRW 804,00 | -8,43 % | KRW 879,00 | KRW 895,00 | KRW 795,00 | 1,06M |
| 2026-07-01 | KRW 878,00 | -0,23 % | KRW 886,00 | KRW 892,00 | KRW 810,00 | 1,38M |
| 2026-06-30 | KRW 880,00 | -4,45 % | KRW 921,00 | KRW 928,00 | KRW 704,00 | 5,72M |
| 2026-06-29 | KRW 921,00 | -5,44 % | KRW 975,00 | KRW 993,00 | KRW 911,00 | 1,79M |
| 2026-06-26 | KRW 974,00 | -4,04 % | KRW 1.000,00 | KRW 1.076,00 | KRW 906,00 | 710,13K |
| 2026-06-25 | KRW 1.015,00 | -3,88 % | KRW 1.060,00 | KRW 1.165,00 | KRW 1.000,00 | 1,06M |
| 2026-06-24 | KRW 1.056,00 | +3,02 % | KRW 1.025,00 | KRW 1.118,00 | KRW 1.025,00 | 287,25K |
| 2026-06-23 | KRW 1.025,00 | -8,97 % | KRW 1.120,00 | KRW 1.123,00 | KRW 1.020,00 | 368,18K |
| 2026-06-22 | KRW 1.126,00 | -0,44 % | KRW 1.131,00 | KRW 1.171,00 | KRW 1.085,00 | 335,81K |
| 2026-06-19 | KRW 1.131,00 | -6,30 % | KRW 1.207,00 | KRW 1.240,00 | KRW 1.103,00 | 432,85K |
| 2026-06-18 | KRW 1.207,00 | -10,66 % | KRW 1.351,00 | KRW 1.358,00 | KRW 1.180,00 | 1,06M |
| 2026-06-17 | KRW 1.351,00 | +1,58 % | KRW 1.330,00 | KRW 1.436,00 | KRW 1.300,00 | 998,18K |
| 2026-06-16 | KRW 1.330,00 | +3,91 % | KRW 1.283,00 | KRW 1.449,00 | KRW 1.277,00 | 2,06M |
| 2026-06-15 | KRW 1.280,00 | -1,23 % | KRW 1.299,00 | KRW 1.348,00 | KRW 1.250,00 | 795,52K |
| 2026-06-12 | KRW 1.296,00 | -2,19 % | KRW 1.341,00 | KRW 1.385,00 | KRW 1.290,00 | 733,53K |
| 2026-06-11 | KRW 1.325,00 | +2,08 % | KRW 1.355,00 | KRW 1.400,00 | KRW 1.230,00 | 1,36M |
| 2026-06-10 | KRW 1.298,00 | +0,31 % | KRW 1.639,00 | KRW 1.682,00 | KRW 1.233,00 | 2,86K |
| 2026-06-09 | KRW 1.294,00 | -3,29 % | KRW 1.390,00 | KRW 1.399,00 | KRW 1.285,00 | 377,36K |
| 2026-06-08 | KRW 1.338,00 | -10,38 % | KRW 1.455,00 | KRW 1.457,00 | KRW 1.307,00 | 576,93K |
| 2026-06-05 | KRW 1.493,00 | -2,80 % | KRW 1.536,00 | KRW 1.552,00 | KRW 1.471,00 | 298,46K |
| 2026-06-04 | KRW 1.536,00 | +2,26 % | KRW 1.500,00 | KRW 1.651,00 | KRW 1.497,00 | 610,15K |
| 2026-06-02 | KRW 1.502,00 | -3,47 % | KRW 1.545,00 | KRW 1.579,00 | KRW 1.444,00 | 889,03K |
| 2026-06-01 | KRW 1.556,00 | -11,69 % | KRW 1.762,00 | KRW 1.762,00 | KRW 1.542,00 | 831,81K |
| 2026-05-29 | KRW 1.762,00 | -7,80 % | KRW 1.893,00 | KRW 1.926,00 | KRW 1.650,00 | 1,17M |
| 2026-05-28 | KRW 1.911,00 | -5,16 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.880,00 | 934,58K |
| 2026-05-27 | KRW 2.015,00 | -6,28 % | KRW 2.170,00 | KRW 2.185,00 | KRW 2.000,00 | 818,22K |
| 2026-05-26 | KRW 2.150,00 | -8,51 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.135,00 | 1,87M |
| 2026-05-22 | KRW 2.350,00 | +14,08 % | KRW 2.165,00 | KRW 2.565,00 | KRW 2.150,00 | 4,07M |