SK Innovation Co., Ltd 096770
KRX · Südkorea · Energierohstoffe
KRW 139.600,00-9.200,00 (-6,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 139.600,00 | -6,18 % | KRW 148.900,00 | KRW 149.900,00 | KRW 137.800,00 | 1,21M |
| 2026-09-30 | KRW 148.800,00 | +1,99 % | KRW 148.300,00 | KRW 151.500,00 | KRW 146.000,00 | 522,14K |
| 2026-09-29 | KRW 145.900,00 | -7,77 % | KRW 156.200,00 | KRW 156.400,00 | KRW 144.100,00 | 737,91K |
| 2026-09-28 | KRW 158.200,00 | +6,03 % | KRW 148.500,00 | KRW 161.200,00 |
| KRW 147.600,00 |
| 1,14M |
| 2026-09-23 | KRW 149.200,00 | +5,82 % | KRW 143.000,00 | KRW 151.100,00 | KRW 142.100,00 | 999,30K |
| 2026-09-22 | KRW 141.000,00 | +0,21 % | KRW 137.800,00 | KRW 142.800,00 | KRW 136.500,00 | 702,57K |
| 2026-09-21 | KRW 140.700,00 | +3,00 % | KRW 142.400,00 | KRW 145.000,00 | KRW 138.000,00 | 574,09K |
| 2026-09-18 | KRW 136.600,00 | -2,01 % | KRW 139.900,00 | KRW 141.500,00 | KRW 135.300,00 | 644,32K |
| 2026-09-17 | KRW 139.400,00 | +2,27 % | KRW 136.300,00 | KRW 142.000,00 | KRW 134.200,00 | 534,49K |
| 2026-09-16 | KRW 136.300,00 | -3,81 % | KRW 140.300,00 | KRW 142.800,00 | KRW 135.600,00 | 516,69K |
| 2026-09-15 | KRW 141.700,00 | +3,66 % | KRW 139.500,00 | KRW 144.100,00 | KRW 138.200,00 | 963,26K |
| 2026-09-14 | KRW 136.700,00 | -5,59 % | KRW 142.000,00 | KRW 144.600,00 | KRW 135.400,00 | 934,66K |
| 2026-09-11 | KRW 144.800,00 | -5,42 % | KRW 150.600,00 | KRW 150.900,00 | KRW 142.300,00 | 1,13M |
| 2026-09-10 | KRW 153.100,00 | -0,26 % | KRW 155.500,00 | KRW 164.700,00 | KRW 150.200,00 | 2,88M |
| 2026-09-09 | KRW 153.500,00 | +11,23 % | KRW 137.400,00 | KRW 154.500,00 | KRW 135.500,00 | 1,92M |
| 2026-09-08 | KRW 138.000,00 | +0,07 % | KRW 139.500,00 | KRW 143.800,00 | KRW 136.600,00 | 830,84K |
| 2026-09-07 | KRW 137.900,00 | -0,29 % | KRW 138.400,00 | KRW 139.500,00 | KRW 135.700,00 | 551,99K |
| 2026-09-04 | KRW 138.300,00 | +5,73 % | KRW 130.700,00 | KRW 139.600,00 | KRW 130.700,00 | 1,28M |
| 2026-09-03 | KRW 130.800,00 | -0,53 % | KRW 129.200,00 | KRW 137.200,00 | KRW 126.100,00 | 1,01M |
| 2026-09-02 | KRW 131.500,00 | -2,81 % | KRW 133.600,00 | KRW 136.200,00 | KRW 131.400,00 | 1,16M |
| 2026-09-01 | KRW 135.300,00 | +7,81 % | KRW 126.900,00 | KRW 138.500,00 | KRW 125.800,00 | 2,36M |
| 2026-08-31 | KRW 125.500,00 | +7,36 % | KRW 119.300,00 | KRW 127.400,00 | KRW 116.700,00 | 1,92M |
| 2026-08-28 | KRW 116.900,00 | +4,38 % | KRW 112.100,00 | KRW 119.500,00 | KRW 111.400,00 | 1,26M |
| 2026-08-27 | KRW 112.000,00 | +0,72 % | KRW 110.500,00 | KRW 114.700,00 | KRW 110.500,00 | 1,26M |
| 2026-08-26 | KRW 111.200,00 | -11,04 % | KRW 116.600,00 | KRW 116.900,00 | KRW 103.700,00 | 4,22M |
| 2026-08-25 | KRW 125.000,00 | -3,92 % | KRW 129.100,00 | KRW 129.800,00 | KRW 122.700,00 | 488,31K |
| 2026-08-24 | KRW 130.100,00 | +4,25 % | KRW 124.800,00 | KRW 134.500,00 | KRW 124.700,00 | 750,63K |
| 2026-08-21 | KRW 124.800,00 | -0,87 % | KRW 126.200,00 | KRW 127.600,00 | KRW 121.300,00 | 424,59K |
| 2026-08-20 | KRW 125.900,00 | -2,33 % | KRW 128.800,00 | KRW 129.900,00 | KRW 125.200,00 | 457,60K |
| 2026-08-19 | KRW 128.900,00 | -1,98 % | KRW 129.700,00 | KRW 132.000,00 | KRW 125.700,00 | 451,22K |
| 2026-08-18 | KRW 131.500,00 | +2,18 % | KRW 129.000,00 | KRW 133.900,00 | KRW 127.000,00 | 822,16K |
| 2026-08-14 | KRW 128.700,00 | +5,75 % | KRW 122.000,00 | KRW 129.800,00 | KRW 121.700,00 | 677,52K |
| 2026-08-13 | KRW 121.700,00 | -0,57 % | KRW 122.500,00 | KRW 123.700,00 | KRW 120.500,00 | 582,78K |
| 2026-08-12 | KRW 122.400,00 | -1,37 % | KRW 125.500,00 | KRW 128.800,00 | KRW 121.900,00 | 670,03K |
| 2026-08-11 | KRW 124.100,00 | -0,32 % | KRW 124.700,00 | KRW 129.500,00 | KRW 123.000,00 | 758,13K |
| 2026-08-10 | KRW 124.500,00 | +3,49 % | KRW 119.100,00 | KRW 124.800,00 | KRW 115.400,00 | 795,64K |
| 2026-08-07 | KRW 120.300,00 | +10,77 % | KRW 109.800,00 | KRW 120.300,00 | KRW 109.600,00 | 1,27M |
| 2026-08-06 | KRW 108.600,00 | -0,55 % | KRW 109.000,00 | KRW 110.000,00 | KRW 106.800,00 | 486,64K |
| 2026-08-05 | KRW 109.200,00 | -1,89 % | KRW 111.300,00 | KRW 113.900,00 | KRW 108.100,00 | 832,09K |
| 2026-08-04 | KRW 111.300,00 | +3,06 % | KRW 107.300,00 | KRW 111.600,00 | KRW 106.600,00 | 574,47K |
| 2026-08-03 | KRW 108.000,00 | -2,26 % | KRW 109.100,00 | KRW 109.100,00 | KRW 104.200,00 | 573,16K |
| 2026-07-31 | KRW 110.500,00 | -5,23 % | KRW 120.400,00 | KRW 120.500,00 | KRW 104.000,00 | 1,83M |
| 2026-07-30 | KRW 116.600,00 | +6,48 % | KRW 111.700,00 | KRW 119.000,00 | KRW 111.300,00 | 799,53K |
| 2026-07-29 | KRW 109.500,00 | -2,84 % | KRW 113.000,00 | KRW 117.250,00 | KRW 106.200,00 | 742,04K |
| 2026-07-28 | KRW 112.700,00 | -3,43 % | KRW 114.000,00 | KRW 118.700,00 | KRW 110.100,00 | 702,72K |
| 2026-07-27 | KRW 116.700,00 | -10,30 % | KRW 126.900,00 | KRW 127.300,00 | KRW 116.000,00 | 845,08K |
| 2026-07-24 | KRW 130.100,00 | -1,59 % | KRW 129.700,00 | KRW 135.800,00 | KRW 126.500,00 | 1,41M |
| 2026-07-23 | KRW 132.200,00 | +11,66 % | KRW 119.600,00 | KRW 132.500,00 | KRW 119.600,00 | 1,69M |
| 2026-07-22 | KRW 118.400,00 | +1,81 % | KRW 117.900,00 | KRW 124.400,00 | KRW 117.500,00 | 793,35K |
| 2026-07-21 | KRW 116.300,00 | -0,51 % | KRW 115.900,00 | KRW 118.800,00 | KRW 112.300,00 | 478,24K |
| 2026-07-20 | KRW 116.900,00 | -3,71 % | KRW 120.200,00 | KRW 122.300,00 | KRW 116.600,00 | 808,33K |
| 2026-07-16 | KRW 121.400,00 | +3,76 % | KRW 117.600,00 | KRW 126.650,00 | KRW 117.000,00 | 1,85M |
| 2026-07-15 | KRW 117.000,00 | +11,53 % | KRW 107.300,00 | KRW 118.500,00 | KRW 106.400,00 | 1,02M |
| 2026-07-14 | KRW 104.900,00 | -4,81 % | KRW 110.400,00 | KRW 110.900,00 | KRW 104.900,00 | 802,24K |
| 2026-07-13 | KRW 110.200,00 | +7,09 % | KRW 104.600,00 | KRW 117.400,00 | KRW 104.100,00 | 1,52M |
| 2026-07-10 | KRW 102.900,00 | +3,94 % | KRW 100.500,00 | KRW 108.200,00 | KRW 99.600,00 | 447,32K |
| 2026-07-09 | KRW 99.000,00 | -0,80 % | KRW 101.300,00 | KRW 103.400,00 | KRW 98.000,00 | 363,62K |
| 2026-07-08 | KRW 99.800,00 | -3,85 % | KRW 101.900,00 | KRW 107.000,00 | KRW 97.900,00 | 520,62K |
| 2026-07-07 | KRW 103.800,00 | +7,56 % | KRW 96.600,00 | KRW 104.200,00 | KRW 95.200,00 | 852,97K |
| 2026-07-06 | KRW 96.500,00 | +1,58 % | KRW 95.400,00 | KRW 98.700,00 | KRW 94.600,00 | 232,97K |
| 2026-07-03 | KRW 95.000,00 | +0,96 % | KRW 95.900,00 | KRW 95.900,00 | KRW 91.000,00 | 285,40K |
| 2026-07-02 | KRW 94.100,00 | -3,98 % | KRW 97.900,00 | KRW 98.000,00 | KRW 92.200,00 | 390,42K |
| 2026-07-01 | KRW 98.000,00 | +3,27 % | KRW 97.700,00 | KRW 99.000,00 | KRW 93.000,00 | 363,14K |
| 2026-06-30 | KRW 94.900,00 | -3,56 % | KRW 97.700,00 | KRW 98.000,00 | KRW 94.500,00 | 342,96K |
| 2026-06-29 | KRW 98.400,00 | +9,94 % | KRW 90.300,00 | KRW 99.000,00 | KRW 89.400,00 | 424,38K |
| 2026-06-26 | KRW 89.500,00 | -5,19 % | KRW 94.800,00 | KRW 95.000,00 | KRW 87.700,00 | 476,17K |
| 2026-06-25 | KRW 94.400,00 | -4,07 % | KRW 98.700,00 | KRW 101.000,00 | KRW 94.400,00 | 381,16K |
| 2026-06-24 | KRW 98.400,00 | +5,02 % | KRW 93.500,00 | KRW 99.900,00 | KRW 91.600,00 | 446,20K |
| 2026-06-23 | KRW 93.700,00 | -6,49 % | KRW 100.600,00 | KRW 102.000,00 | KRW 92.500,00 | 585,54K |
| 2026-06-22 | KRW 100.200,00 | -2,15 % | KRW 102.500,00 | KRW 103.100,00 | KRW 100.200,00 | 290,76K |
| 2026-06-19 | KRW 102.400,00 | -1,06 % | KRW 104.200,00 | KRW 106.300,00 | KRW 100.200,00 | 574,56K |
| 2026-06-18 | KRW 103.500,00 | -5,05 % | KRW 108.500,00 | KRW 108.600,00 | KRW 103.500,00 | 384,16K |
| 2026-06-17 | KRW 109.000,00 | -3,11 % | KRW 112.600,00 | KRW 113.200,00 | KRW 108.900,00 | 456,43K |
| 2026-06-16 | KRW 112.500,00 | -0,18 % | KRW 113.100,00 | KRW 113.700,00 | KRW 110.000,00 | 276,14K |
| 2026-06-15 | KRW 112.700,00 | +6,22 % | KRW 110.000,00 | KRW 116.200,00 | KRW 107.800,00 | 567,14K |
| 2026-06-12 | KRW 106.100,00 | +2,81 % | KRW 105.800,00 | KRW 109.600,00 | KRW 104.500,00 | 536,33K |
| 2026-06-11 | KRW 103.200,00 | -0,48 % | KRW 101.200,00 | KRW 103.700,00 | KRW 99.500,00 | 578,99K |
| 2026-06-10 | KRW 103.700,00 | -1,89 % | KRW 104.600,00 | KRW 107.900,00 | KRW 100.600,00 | 77 |
| 2026-06-09 | KRW 105.700,00 | +1,05 % | KRW 104.600,00 | KRW 107.700,00 | KRW 104.000,00 | 398,63K |
| 2026-06-08 | KRW 104.600,00 | -8,96 % | KRW 107.100,00 | KRW 109.100,00 | KRW 103.700,00 | 532,58K |
| 2026-06-05 | KRW 114.900,00 | -1,63 % | KRW 119.500,00 | KRW 119.500,00 | KRW 112.000,00 | 399,66K |
| 2026-06-04 | KRW 116.800,00 | +0,43 % | KRW 117.000,00 | KRW 119.200,00 | KRW 114.500,00 | 410,88K |
| 2026-06-02 | KRW 116.300,00 | +0,09 % | KRW 115.800,00 | KRW 119.900,00 | KRW 115.000,00 | 642,88K |
| 2026-06-01 | KRW 116.200,00 | -2,52 % | KRW 118.200,00 | KRW 121.000,00 | KRW 115.200,00 | 551,99K |
| 2026-05-29 | KRW 119.200,00 | +1,88 % | KRW 117.400,00 | KRW 119.400,00 | KRW 113.000,00 | 959,57K |
| 2026-05-28 | KRW 117.000,00 | +1,39 % | KRW 117.700,00 | KRW 118.800,00 | KRW 112.100,00 | 599,36K |
| 2026-05-27 | KRW 115.400,00 | -5,18 % | KRW 121.300,00 | KRW 121.800,00 | KRW 114.600,00 | 725,63K |
| 2026-05-26 | KRW 121.700,00 | -1,62 % | KRW 124.800,00 | KRW 125.500,00 | KRW 121.300,00 | 448,30K |
| 2026-05-22 | KRW 123.700,00 | +4,12 % | KRW 122.000,00 | KRW 125.500,00 | KRW 121.300,00 | 470,02K |
| 2026-05-21 | KRW 118.800,00 | +2,86 % | KRW 117.800,00 | KRW 119.000,00 | KRW 116.000,00 | 532,24K |