SNTEnergy Co., Ltd. 100840
KRX · Südkorea · Produzierendes Gewerbe
KRW 35.950,00-550,00 (-1,51 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 36.050,00 | -1,23 % | KRW 36.650,00 | KRW 36.700,00 | KRW 35.750,00 | 64,25K |
| 2026-10-01 | KRW 36.500,00 | -1,75 % | KRW 37.800,00 | KRW 37.900,00 | KRW 35.550,00 | 172,15K |
| 2026-09-30 | KRW 37.150,00 | +2,34 % | KRW 37.950,00 | KRW 38.450,00 | KRW 36.800,00 | 127,43K |
| 2026-09-29 | KRW 36.300,00 | -2,29 % | KRW 36.350,00 | KRW 36.550,00 | KRW 35.200,00 | 132,19K |
| 2026-09-28 | KRW 37.150,00 | +1,23 % | KRW 36.500,00 | KRW 37.900,00 | KRW 36.100,00 | 117,41K |
| 2026-09-23 | KRW 36.700,00 | -4,68 % | KRW 37.900,00 | KRW 37.900,00 | KRW 36.550,00 | 189,45K |
| 2026-09-22 | KRW 38.500,00 | +4,76 % | KRW 37.200,00 | KRW 40.550,00 | KRW 36.500,00 | 589,51K |
| 2026-09-21 | KRW 36.750,00 | +0,14 % | KRW 36.800,00 | KRW 37.350,00 | KRW 36.150,00 | 90,10K |
| 2026-09-18 | KRW 36.700,00 | -1,74 % | KRW 37.600,00 | KRW 37.600,00 | KRW 36.500,00 | 137,62K |
| 2026-09-17 | KRW 37.350,00 | -2,23 % | KRW 38.100,00 | KRW 38.300,00 | KRW 36.600,00 | 252,51K |
| 2026-09-16 | KRW 38.200,00 | +4,37 % | KRW 38.600,00 | KRW 38.800,00 | KRW 37.650,00 | 269,31K |
| 2026-09-15 | KRW 36.600,00 | -0,14 % | KRW 36.050,00 | KRW 36.900,00 | KRW 35.800,00 | 121,64K |
| 2026-09-14 | KRW 36.650,00 | -3,04 % | KRW 37.150,00 | KRW 38.100,00 | KRW 36.050,00 | 175,49K |
| 2026-09-11 | KRW 37.800,00 | -0,92 % | KRW 37.350,00 | KRW 38.700,00 | KRW 37.350,00 | 158,08K |
| 2026-09-10 | KRW 38.150,00 | +0,39 % | KRW 36.700,00 | KRW 38.650,00 | KRW 36.350,00 | 282,79K |
| 2026-09-09 | KRW 38.000,00 | +3,83 % | KRW 37.000,00 | KRW 39.150,00 | KRW 36.700,00 | 400,25K |
| 2026-09-08 | KRW 36.600,00 | -2,66 % | KRW 39.000,00 | KRW 39.400,00 | KRW 36.600,00 | 519,07K |
| 2026-09-07 | KRW 37.600,00 | +14,98 % | KRW 33.300,00 | KRW 38.250,00 | KRW 32.000,00 | 1,16M |
| 2026-09-04 | KRW 32.700,00 | -2,39 % | KRW 32.500,00 | KRW 32.750,00 | KRW 31.800,00 | 213,00K |
| 2026-09-03 | KRW 33.500,00 | +6,86 % | KRW 32.850,00 | KRW 35.850,00 | KRW 32.550,00 | 975,63K |
| 2026-09-02 | KRW 31.350,00 | -4,42 % | KRW 31.150,00 | KRW 32.700,00 | KRW 30.400,00 | 290,51K |
| 2026-09-01 | KRW 32.800,00 | +7,36 % | KRW 31.300,00 | KRW 33.250,00 | KRW 30.800,00 | 388,66K |
| 2026-08-31 | KRW 30.550,00 | -6,00 % | KRW 31.400,00 | KRW 31.450,00 | KRW 30.000,00 | 175,67K |
| 2026-08-28 | KRW 32.500,00 | +0,31 % | KRW 31.950,00 | KRW 32.750,00 | KRW 31.450,00 | 152,04K |
| 2026-08-27 | KRW 32.400,00 | +0,15 % | KRW 32.550,00 | KRW 33.300,00 | KRW 31.350,00 | 284,88K |
| 2026-08-26 | KRW 32.350,00 | +15,33 % | KRW 29.550,00 | KRW 33.300,00 | KRW 29.350,00 | 854,71K |
| 2026-08-25 | KRW 28.050,00 | +5,45 % | KRW 26.900,00 | KRW 28.300,00 | KRW 25.850,00 | 138,93K |
| 2026-08-24 | KRW 26.600,00 | +2,70 % | KRW 26.200,00 | KRW 26.700,00 | KRW 25.800,00 | 33,36K |
| 2026-08-21 | KRW 25.900,00 | -4,78 % | KRW 27.000,00 | KRW 27.000,00 | KRW 25.450,00 | 73,69K |
| 2026-08-20 | KRW 27.200,00 | +1,49 % | KRW 27.250,00 | KRW 27.750,00 | KRW 26.900,00 | 37,02K |
| 2026-08-19 | KRW 26.800,00 | -1,11 % | KRW 26.300,00 | KRW 27.400,00 | KRW 25.500,00 | 98,72K |
| 2026-08-18 | KRW 27.100,00 | -4,75 % | KRW 28.550,00 | KRW 28.650,00 | KRW 26.700,00 | 100,12K |
| 2026-08-14 | KRW 28.450,00 | +0,35 % | KRW 28.850,00 | KRW 29.600,00 | KRW 27.750,00 | 109,95K |
| 2026-08-13 | KRW 28.350,00 | -1,22 % | KRW 29.050,00 | KRW 29.250,00 | KRW 28.200,00 | 115,41K |
| 2026-08-12 | KRW 28.700,00 | +0,35 % | KRW 28.900,00 | KRW 29.550,00 | KRW 28.450,00 | 90,21K |
| 2026-08-11 | KRW 28.600,00 | -0,35 % | KRW 28.850,00 | KRW 29.350,00 | KRW 28.250,00 | 63,90K |
| 2026-08-10 | KRW 28.700,00 | +3,05 % | KRW 28.350,00 | KRW 29.000,00 | KRW 28.100,00 | 90,76K |
| 2026-08-07 | KRW 27.850,00 | -0,18 % | KRW 28.350,00 | KRW 28.550,00 | KRW 27.250,00 | 53,10K |
| 2026-08-06 | KRW 27.900,00 | -1,93 % | KRW 28.200,00 | KRW 29.050,00 | KRW 27.150,00 | 94,16K |
| 2026-08-05 | KRW 28.450,00 | +2,71 % | KRW 28.300,00 | KRW 28.800,00 | KRW 27.500,00 | 111,55K |
| 2026-08-04 | KRW 27.700,00 | +5,52 % | KRW 26.200,00 | KRW 27.950,00 | KRW 26.000,00 | 167,84K |
| 2026-08-03 | KRW 26.250,00 | +5,42 % | KRW 24.500,00 | KRW 27.050,00 | KRW 23.800,00 | 156,16K |
| 2026-07-31 | KRW 24.900,00 | +11,91 % | KRW 23.150,00 | KRW 25.000,00 | KRW 23.000,00 | 189,07K |
| 2026-07-30 | KRW 22.250,00 | +2,06 % | KRW 21.550,00 | KRW 23.750,00 | KRW 21.550,00 | 119,35K |
| 2026-07-29 | KRW 21.800,00 | -8,98 % | KRW 24.250,00 | KRW 24.800,00 | KRW 21.200,00 | 236,76K |
| 2026-07-28 | KRW 23.950,00 | -8,59 % | KRW 25.300,00 | KRW 25.400,00 | KRW 23.750,00 | 75,42K |
| 2026-07-27 | KRW 26.200,00 | -2,96 % | KRW 27.200,00 | KRW 27.300,00 | KRW 25.500,00 | 73,96K |
| 2026-07-24 | KRW 27.000,00 | -2,88 % | KRW 27.050,00 | KRW 27.950,00 | KRW 26.750,00 | 93,85K |
| 2026-07-23 | KRW 27.800,00 | +11,20 % | KRW 25.400,00 | KRW 27.950,00 | KRW 25.150,00 | 157,06K |
| 2026-07-22 | KRW 25.000,00 | +5,49 % | KRW 24.200,00 | KRW 25.950,00 | KRW 24.200,00 | 103,55K |
| 2026-07-21 | KRW 23.700,00 | -0,21 % | KRW 23.400,00 | KRW 25.200,00 | KRW 22.700,00 | 151,62K |
| 2026-07-20 | KRW 23.750,00 | -4,04 % | KRW 24.550,00 | KRW 24.800,00 | KRW 23.400,00 | 143,89K |
| 2026-07-16 | KRW 24.750,00 | -4,44 % | KRW 25.650,00 | KRW 25.650,00 | KRW 24.450,00 | 75,72K |
| 2026-07-15 | KRW 25.900,00 | +2,98 % | KRW 25.450,00 | KRW 26.700,00 | KRW 25.400,00 | 116,06K |
| 2026-07-14 | KRW 25.150,00 | -5,63 % | KRW 26.150,00 | KRW 26.650,00 | KRW 24.000,00 | 115,24K |
| 2026-07-13 | KRW 26.650,00 | +1,72 % | KRW 26.600,00 | KRW 29.150,00 | KRW 26.350,00 | 195,73K |
| 2026-07-10 | KRW 26.200,00 | +8,26 % | KRW 24.250,00 | KRW 26.750,00 | KRW 24.250,00 | 123,83K |
| 2026-07-09 | KRW 24.200,00 | +1,68 % | KRW 23.350,00 | KRW 25.000,00 | KRW 23.350,00 | 123,62K |
| 2026-07-08 | KRW 23.800,00 | -7,03 % | KRW 24.450,00 | KRW 25.275,00 | KRW 23.650,00 | 122,77K |
| 2026-07-07 | KRW 25.600,00 | -3,58 % | KRW 26.500,00 | KRW 26.600,00 | KRW 24.850,00 | 103,43K |
| 2026-07-06 | KRW 26.550,00 | -2,57 % | KRW 27.200,00 | KRW 27.600,00 | KRW 25.950,00 | 84,04K |
| 2026-07-03 | KRW 27.250,00 | 0,00 % | KRW 27.400,00 | KRW 28.000,00 | KRW 26.050,00 | 65,65K |
| 2026-07-02 | KRW 27.250,00 | -7,94 % | KRW 28.950,00 | KRW 28.950,00 | KRW 27.150,00 | 78,63K |
| 2026-07-01 | KRW 29.600,00 | +4,78 % | KRW 29.000,00 | KRW 30.550,00 | KRW 28.450,00 | 106,07K |
| 2026-06-30 | KRW 28.250,00 | -2,92 % | KRW 29.500,00 | KRW 29.550,00 | KRW 27.700,00 | 108,95K |
| 2026-06-29 | KRW 29.100,00 | +10,23 % | KRW 25.950,00 | KRW 29.100,00 | KRW 25.950,00 | 121,82K |
| 2026-06-26 | KRW 26.400,00 | -6,88 % | KRW 27.800,00 | KRW 28.200,00 | KRW 25.100,00 | 186,64K |
| 2026-06-25 | KRW 28.350,00 | -1,73 % | KRW 29.150,00 | KRW 29.600,00 | KRW 28.000,00 | 70,77K |
| 2026-06-24 | KRW 28.850,00 | -1,54 % | KRW 28.750,00 | KRW 29.750,00 | KRW 28.350,00 | 136,23K |
| 2026-06-23 | KRW 29.300,00 | -7,13 % | KRW 31.400,00 | KRW 32.100,00 | KRW 29.300,00 | 156,38K |
| 2026-06-22 | KRW 31.550,00 | -4,54 % | KRW 32.400,00 | KRW 32.900,00 | KRW 31.300,00 | 113,26K |
| 2026-06-19 | KRW 33.050,00 | -7,16 % | KRW 35.400,00 | KRW 35.400,00 | KRW 32.050,00 | 190,74K |
| 2026-06-18 | KRW 35.600,00 | -5,19 % | KRW 38.650,00 | KRW 38.800,00 | KRW 34.800,00 | 170,67K |
| 2026-06-17 | KRW 37.550,00 | +2,18 % | KRW 38.600,00 | KRW 39.600,00 | KRW 37.500,00 | 209,99K |
| 2026-06-16 | KRW 36.750,00 | +0,27 % | KRW 37.350,00 | KRW 37.750,00 | KRW 36.000,00 | 162,42K |
| 2026-06-15 | KRW 36.650,00 | +9,08 % | KRW 37.850,00 | KRW 37.850,00 | KRW 36.200,00 | 165,71K |
| 2026-06-12 | KRW 33.600,00 | +1,97 % | KRW 35.000,00 | KRW 35.100,00 | KRW 33.250,00 | 135,73K |
| 2026-06-11 | KRW 32.950,00 | -0,15 % | KRW 32.700,00 | KRW 33.450,00 | KRW 31.000,00 | 158,10K |
| 2026-06-10 | KRW 33.000,00 | +2,64 % | KRW 31.500,00 | KRW 33.400,00 | KRW 31.300,00 | 1 |
| 2026-06-09 | KRW 32.150,00 | +4,72 % | KRW 30.750,00 | KRW 32.450,00 | KRW 30.750,00 | 142,61K |
| 2026-06-08 | KRW 30.700,00 | -9,44 % | KRW 30.800,00 | KRW 32.100,00 | KRW 30.450,00 | 230,72K |
| 2026-06-05 | KRW 33.900,00 | -5,31 % | KRW 34.600,00 | KRW 35.100,00 | KRW 33.050,00 | 106,92K |
| 2026-06-04 | KRW 35.800,00 | +2,29 % | KRW 34.650,00 | KRW 36.700,00 | KRW 34.250,00 | 125,35K |
| 2026-06-02 | KRW 35.000,00 | -4,89 % | KRW 36.150,00 | KRW 36.550,00 | KRW 34.000,00 | 200,78K |
| 2026-06-01 | KRW 36.800,00 | -3,54 % | KRW 37.350,00 | KRW 39.550,00 | KRW 36.500,00 | 196,11K |
| 2026-05-29 | KRW 38.150,00 | -3,66 % | KRW 40.350,00 | KRW 40.550,00 | KRW 37.050,00 | 205,70K |
| 2026-05-28 | KRW 39.600,00 | -3,53 % | KRW 41.000,00 | KRW 41.500,00 | KRW 38.350,00 | 229,47K |
| 2026-05-27 | KRW 41.050,00 | -7,75 % | KRW 43.800,00 | KRW 44.300,00 | KRW 41.000,00 | 253,22K |
| 2026-05-26 | KRW 44.500,00 | +1,37 % | KRW 45.100,00 | KRW 46.200,00 | KRW 44.200,00 | 144,27K |
| 2026-05-22 | KRW 43.900,00 | +1,15 % | KRW 44.750,00 | KRW 44.850,00 | KRW 43.250,00 | 137,36K |