SK oceanplant Co.,Ltd 100090
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 11.980,00+10,00 (+0,08 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 11.970,00 | +2,48 % | KRW 11.840,00 | KRW 12.000,00 | KRW 11.650,00 | 367,60K |
| 2026-09-30 | KRW 11.680,00 | +1,21 % | KRW 11.550,00 | KRW 11.940,00 | KRW 11.550,00 | 295,93K |
| 2026-09-29 | KRW 11.540,00 | -1,45 % | KRW 11.750,00 | KRW 11.820,00 | KRW 11.400,00 | 319,92K |
| 2026-09-28 | KRW 11.710,00 | +3,08 % | KRW 11.360,00 | KRW 11.830,00 | KRW 11.360,00 | 443,51K |
| 2026-09-23 | KRW 11.360,00 | -1,56 % | KRW 11.550,00 | KRW 11.660,00 | KRW 11.250,00 | 396,49K |
| 2026-09-22 | KRW 11.540,00 | -0,26 % | KRW 11.590,00 | KRW 11.770,00 | KRW 11.520,00 | 345,19K |
| 2026-09-21 | KRW 11.570,00 | -2,94 % | KRW 11.980,00 | KRW 12.000,00 | KRW 11.570,00 | 539,19K |
| 2026-09-18 | KRW 11.920,00 | +0,42 % | KRW 12.000,00 | KRW 12.190,00 | KRW 11.860,00 | 486,98K |
| 2026-09-17 | KRW 11.870,00 | -0,84 % | KRW 11.900,00 | KRW 12.100,00 | KRW 11.870,00 | 424,06K |
| 2026-09-16 | KRW 11.970,00 | -1,48 % | KRW 12.120,00 | KRW 12.240,00 | KRW 11.880,00 | 424,02K |
| 2026-09-15 | KRW 12.150,00 | -1,38 % | KRW 12.170,00 | KRW 12.400,00 | KRW 12.100,00 | 386,56K |
| 2026-09-14 | KRW 12.320,00 | -1,28 % | KRW 12.480,00 | KRW 12.480,00 | KRW 12.160,00 | 471,78K |
| 2026-09-11 | KRW 12.480,00 | -3,18 % | KRW 12.710,00 | KRW 12.950,00 | KRW 12.460,00 | 663,57K |
| 2026-09-10 | KRW 12.890,00 | -0,92 % | KRW 13.000,00 | KRW 13.010,00 | KRW 12.440,00 | 723,45K |
| 2026-09-09 | KRW 13.010,00 | +0,93 % | KRW 13.010,00 | KRW 13.260,00 | KRW 12.970,00 | 585,31K |
| 2026-09-08 | KRW 12.890,00 | -2,27 % | KRW 13.230,00 | KRW 13.450,00 | KRW 12.890,00 | 848,44K |
| 2026-09-07 | KRW 13.190,00 | -4,83 % | KRW 13.860,00 | KRW 13.940,00 | KRW 13.100,00 | 1,06M |
| 2026-09-04 | KRW 13.860,00 | +7,44 % | KRW 12.900,00 | KRW 14.100,00 | KRW 12.660,00 | 2,49M |
| 2026-09-03 | KRW 12.900,00 | +7,50 % | KRW 12.110,00 | KRW 14.280,00 | KRW 12.020,00 | 7,90M |
| 2026-09-02 | KRW 12.000,00 | -3,61 % | KRW 12.290,00 | KRW 12.350,00 | KRW 11.910,00 | 705,43K |
| 2026-09-01 | KRW 12.450,00 | -9,78 % | KRW 13.350,00 | KRW 13.450,00 | KRW 12.190,00 | 2,52M |
| 2026-08-31 | KRW 13.800,00 | -0,22 % | KRW 13.700,00 | KRW 15.000,00 | KRW 13.200,00 | 2,53M |
| 2026-08-28 | KRW 13.830,00 | -0,65 % | KRW 13.920,00 | KRW 14.180,00 | KRW 13.580,00 | 474,43K |
| 2026-08-27 | KRW 13.920,00 | +3,57 % | KRW 13.580,00 | KRW 14.030,00 | KRW 13.370,00 | 549,09K |
| 2026-08-26 | KRW 13.440,00 | +0,45 % | KRW 13.380,00 | KRW 13.630,00 | KRW 13.170,00 | 377,59K |
| 2026-08-25 | KRW 13.380,00 | +2,92 % | KRW 12.780,00 | KRW 13.470,00 | KRW 12.550,00 | 385,34K |
| 2026-08-24 | KRW 13.000,00 | -0,23 % | KRW 13.030,00 | KRW 13.200,00 | KRW 12.930,00 | 301,71K |
| 2026-08-21 | KRW 13.030,00 | -4,61 % | KRW 13.600,00 | KRW 13.600,00 | KRW 12.600,00 | 432,72K |
| 2026-08-20 | KRW 13.660,00 | +1,64 % | KRW 13.570,00 | KRW 14.020,00 | KRW 13.470,00 | 407,45K |
| 2026-08-19 | KRW 13.440,00 | -2,11 % | KRW 13.470,00 | KRW 13.840,00 | KRW 13.010,00 | 316,37K |
| 2026-08-18 | KRW 13.730,00 | -4,92 % | KRW 14.500,00 | KRW 14.520,00 | KRW 13.660,00 | 760,76K |
| 2026-08-14 | KRW 14.440,00 | +0,70 % | KRW 14.450,00 | KRW 15.100,00 | KRW 14.370,00 | 1,25M |
| 2026-08-13 | KRW 14.340,00 | +0,63 % | KRW 14.340,00 | KRW 14.830,00 | KRW 14.180,00 | 1,34M |
| 2026-08-12 | KRW 14.250,00 | +1,93 % | KRW 14.050,00 | KRW 14.990,00 | KRW 13.810,00 | 1,41M |
| 2026-08-11 | KRW 13.980,00 | -0,14 % | KRW 14.070,00 | KRW 14.250,00 | KRW 13.510,00 | 598,31K |
| 2026-08-10 | KRW 14.000,00 | +4,24 % | KRW 13.430,00 | KRW 14.060,00 | KRW 13.410,00 | 665,30K |
| 2026-08-07 | KRW 13.430,00 | -2,04 % | KRW 13.900,00 | KRW 14.170,00 | KRW 13.070,00 | 720,75K |
| 2026-08-06 | KRW 13.710,00 | -0,80 % | KRW 13.840,00 | KRW 14.000,00 | KRW 13.210,00 | 638,62K |
| 2026-08-05 | KRW 13.820,00 | +4,78 % | KRW 13.420,00 | KRW 14.210,00 | KRW 13.190,00 | 1,30M |
| 2026-08-04 | KRW 13.190,00 | +4,27 % | KRW 12.900,00 | KRW 13.450,00 | KRW 12.780,00 | 1,67M |
| 2026-08-03 | KRW 12.650,00 | +1,04 % | KRW 12.500,00 | KRW 12.790,00 | KRW 11.950,00 | 733,71K |
| 2026-07-31 | KRW 12.520,00 | +6,55 % | KRW 12.170,00 | KRW 12.750,00 | KRW 12.100,00 | 1,75M |
| 2026-07-30 | KRW 11.750,00 | +0,43 % | KRW 11.010,00 | KRW 12.650,00 | KRW 11.010,00 | 1,28M |
| 2026-07-29 | KRW 11.700,00 | -7,36 % | KRW 12.630,00 | KRW 13.150,00 | KRW 11.530,00 | 1,89M |
| 2026-07-28 | KRW 12.630,00 | -14,83 % | KRW 14.140,00 | KRW 14.460,00 | KRW 12.600,00 | 2,51M |
| 2026-07-27 | KRW 14.830,00 | -19,18 % | KRW 18.000,00 | KRW 18.500,00 | KRW 14.650,00 | 4,33M |
| 2026-07-24 | KRW 18.350,00 | +6,32 % | KRW 16.940,00 | KRW 20.850,00 | KRW 16.330,00 | 20,22M |
| 2026-07-23 | KRW 17.260,00 | +19,61 % | KRW 14.430,00 | KRW 18.590,00 | KRW 14.430,00 | 12,48M |
| 2026-07-22 | KRW 14.430,00 | +7,45 % | KRW 13.630,00 | KRW 15.400,00 | KRW 13.600,00 | 2,49M |
| 2026-07-21 | KRW 13.430,00 | +3,55 % | KRW 12.730,00 | KRW 13.690,00 | KRW 12.570,00 | 648,40K |
| 2026-07-20 | KRW 12.970,00 | -2,77 % | KRW 13.240,00 | KRW 13.550,00 | KRW 12.880,00 | 542,59K |
| 2026-07-16 | KRW 13.340,00 | 0,00 % | KRW 13.280,00 | KRW 13.570,00 | KRW 12.930,00 | 478,11K |
| 2026-07-15 | KRW 13.340,00 | +3,25 % | KRW 13.090,00 | KRW 13.450,00 | KRW 13.040,00 | 653,31K |
| 2026-07-14 | KRW 12.920,00 | -3,51 % | KRW 13.270,00 | KRW 13.320,00 | KRW 12.500,00 | 694,92K |
| 2026-07-13 | KRW 13.390,00 | -3,32 % | KRW 13.970,00 | KRW 14.850,00 | KRW 13.360,00 | 845,95K |
| 2026-07-10 | KRW 13.850,00 | +4,14 % | KRW 13.310,00 | KRW 14.080,00 | KRW 13.310,00 | 464,89K |
| 2026-07-09 | KRW 13.300,00 | -2,28 % | KRW 13.450,00 | KRW 14.060,00 | KRW 13.190,00 | 629,72K |
| 2026-07-08 | KRW 13.610,00 | -6,84 % | KRW 14.180,00 | KRW 14.430,00 | KRW 13.500,00 | 667,34K |
| 2026-07-07 | KRW 14.610,00 | -3,37 % | KRW 14.600,00 | KRW 14.920,00 | KRW 14.110,00 | 632,94K |
| 2026-07-06 | KRW 15.120,00 | -1,31 % | KRW 15.390,00 | KRW 15.780,00 | KRW 14.610,00 | 657,44K |
| 2026-07-03 | KRW 15.320,00 | -1,73 % | KRW 15.630,00 | KRW 15.750,00 | KRW 14.490,00 | 791,08K |
| 2026-07-02 | KRW 15.590,00 | -3,82 % | KRW 15.750,00 | KRW 16.650,00 | KRW 15.100,00 | 1,48M |
| 2026-07-01 | KRW 16.210,00 | +7,14 % | KRW 15.220,00 | KRW 16.450,00 | KRW 15.000,00 | 2,57M |
| 2026-06-30 | KRW 15.130,00 | -2,07 % | KRW 15.230,00 | KRW 15.370,00 | KRW 14.710,00 | 564,67K |
| 2026-06-29 | KRW 15.450,00 | +7,44 % | KRW 14.900,00 | KRW 15.840,00 | KRW 14.720,00 | 1,35M |
| 2026-06-26 | KRW 14.380,00 | -13,63 % | KRW 15.900,00 | KRW 15.900,00 | KRW 14.150,00 | 1,09M |
| 2026-06-25 | KRW 16.650,00 | +17,25 % | KRW 15.000,00 | KRW 17.800,00 | KRW 14.700,00 | 6,32M |
| 2026-06-24 | KRW 14.200,00 | -0,70 % | KRW 14.010,00 | KRW 14.530,00 | KRW 13.930,00 | 445,65K |
| 2026-06-23 | KRW 14.300,00 | -8,92 % | KRW 15.420,00 | KRW 15.780,00 | KRW 14.300,00 | 663,58K |
| 2026-06-22 | KRW 15.700,00 | -3,38 % | KRW 16.000,00 | KRW 16.250,00 | KRW 15.600,00 | 381,92K |
| 2026-06-19 | KRW 16.250,00 | -6,02 % | KRW 17.000,00 | KRW 17.190,00 | KRW 15.800,00 | 976,89K |
| 2026-06-18 | KRW 17.290,00 | -12,10 % | KRW 19.440,00 | KRW 19.550,00 | KRW 17.260,00 | 1,49M |
| 2026-06-17 | KRW 19.670,00 | -8,30 % | KRW 20.700,00 | KRW 20.700,00 | KRW 18.640,00 | 2,85M |
| 2026-06-16 | KRW 21.450,00 | +26,92 % | KRW 16.810,00 | KRW 21.800,00 | KRW 16.300,00 | 7,34M |
| 2026-06-15 | KRW 16.900,00 | +7,92 % | KRW 16.240,00 | KRW 17.100,00 | KRW 16.020,00 | 1,05M |
| 2026-06-12 | KRW 15.660,00 | +2,89 % | KRW 15.570,00 | KRW 16.050,00 | KRW 15.220,00 | 1,05M |
| 2026-06-11 | KRW 15.220,00 | -9,89 % | KRW 16.280,00 | KRW 16.650,00 | KRW 14.660,00 | 1,50M |
| 2026-06-10 | KRW 16.890,00 | +16,16 % | KRW 17.850,00 | KRW 18.600,00 | KRW 15.450,00 | 3,27K |
| 2026-06-09 | KRW 14.540,00 | +1,32 % | KRW 14.220,00 | KRW 14.740,00 | KRW 14.110,00 | 536,87K |
| 2026-06-08 | KRW 14.350,00 | -9,06 % | KRW 14.050,00 | KRW 14.950,00 | KRW 14.050,00 | 415,76K |
| 2026-06-05 | KRW 15.780,00 | -3,60 % | KRW 16.050,00 | KRW 16.310,00 | KRW 15.410,00 | 350,10K |
| 2026-06-04 | KRW 16.370,00 | +1,05 % | KRW 16.120,00 | KRW 16.790,00 | KRW 16.000,00 | 279,12K |
| 2026-06-02 | KRW 16.200,00 | -3,69 % | KRW 16.500,00 | KRW 16.700,00 | KRW 15.700,00 | 427,46K |
| 2026-06-01 | KRW 16.820,00 | -1,12 % | KRW 16.900,00 | KRW 17.370,00 | KRW 16.280,00 | 406,91K |
| 2026-05-29 | KRW 17.010,00 | -1,39 % | KRW 17.360,00 | KRW 17.570,00 | KRW 16.570,00 | 421,89K |
| 2026-05-28 | KRW 17.250,00 | -4,49 % | KRW 17.950,00 | KRW 17.960,00 | KRW 16.750,00 | 472,70K |
| 2026-05-27 | KRW 18.060,00 | -4,19 % | KRW 18.650,00 | KRW 18.730,00 | KRW 17.830,00 | 479,47K |
| 2026-05-26 | KRW 18.850,00 | -0,05 % | KRW 19.340,00 | KRW 19.350,00 | KRW 18.580,00 | 402,58K |
| 2026-05-22 | KRW 18.860,00 | +2,78 % | KRW 18.760,00 | KRW 19.180,00 | KRW 18.470,00 | 389,84K |
| 2026-05-21 | KRW 18.350,00 | +3,67 % | KRW 17.970,00 | KRW 18.670,00 | KRW 17.910,00 | 416,56K |