GnCenergy Co., Ltd. 119850
KRX · Südkorea · Produzierendes Gewerbe
KRW 54.600,00-2.600,00 (-4,55 %)
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 54.600,00 | -4,55 % | KRW 55.700,00 | KRW 58.200,00 | KRW 54.400,00 | 483,86K |
| 2026-09-30 | KRW 57.200,00 | +3,06 % | KRW 56.600,00 | KRW 59.000,00 | KRW 56.600,00 | 416,46K |
| 2026-09-29 | KRW 55.500,00 | +0,36 % | KRW 53.900,00 | KRW 56.600,00 | KRW 53.100,00 | 231,25K |
| 2026-09-28 | KRW 55.300,00 | -1,43 % | KRW 56.400,00 | KRW 57.100,00 | KRW 54.800,00 | 282,67K |
| 2026-09-23 | KRW 56.100,00 | +2,19 % | KRW 55.000,00 | KRW 57.800,00 | KRW 53.800,00 | 445,03K |
| 2026-09-22 | KRW 54.900,00 | +4,97 % | KRW 54.000,00 | KRW 58.000,00 | KRW 53.500,00 | 776,17K |
| 2026-09-21 | KRW 52.300,00 | -3,51 % | KRW 52.900,00 | KRW 53.100,00 | KRW 51.100,00 | 392,12K |
| 2026-09-18 | KRW 54.200,00 | +5,65 % | KRW 52.100,00 | KRW 56.700,00 | KRW 51.600,00 | 1,49M |
| 2026-09-17 | KRW 51.300,00 | +8,34 % | KRW 50.600,00 | KRW 54.400,00 | KRW 49.950,00 | 1,36M |
| 2026-09-16 | KRW 47.350,00 | -2,27 % | KRW 48.700,00 | KRW 49.300,00 | KRW 47.150,00 | 379,81K |
| 2026-09-15 | KRW 48.450,00 | -2,61 % | KRW 49.250,00 | KRW 51.000,00 | KRW 47.650,00 | 364,37K |
| 2026-09-14 | KRW 49.750,00 | -1,68 % | KRW 49.350,00 | KRW 52.800,00 | KRW 49.050,00 | 476,48K |
| 2026-09-11 | KRW 50.600,00 | -1,17 % | KRW 49.200,00 | KRW 54.400,00 | KRW 49.100,00 | 692,15K |
| 2026-09-10 | KRW 51.200,00 | +6,00 % | KRW 47.800,00 | KRW 52.500,00 | KRW 47.000,00 | 784,15K |
| 2026-09-09 | KRW 48.300,00 | +7,81 % | KRW 47.850,00 | KRW 50.300,00 | KRW 46.800,00 | 1,50M |
| 2026-09-08 | KRW 44.800,00 | +0,67 % | KRW 44.600,00 | KRW 47.100,00 | KRW 41.400,00 | 1,38M |
| 2026-09-07 | KRW 44.500,00 | -0,89 % | KRW 47.000,00 | KRW 47.000,00 | KRW 43.750,00 | 398,20K |
| 2026-09-04 | KRW 44.900,00 | +7,29 % | KRW 41.950,00 | KRW 45.000,00 | KRW 41.950,00 | 415,18K |
| 2026-09-03 | KRW 41.850,00 | 0,00 % | KRW 42.400,00 | KRW 43.450,00 | KRW 40.300,00 | 381,82K |
| 2026-09-02 | KRW 41.850,00 | -4,34 % | KRW 42.050,00 | KRW 42.900,00 | KRW 41.250,00 | 537,33K |
| 2026-09-01 | KRW 43.750,00 | -5,10 % | KRW 46.400,00 | KRW 46.700,00 | KRW 42.550,00 | 685,98K |
| 2026-08-31 | KRW 46.100,00 | -11,69 % | KRW 51.400,00 | KRW 51.400,00 | KRW 45.850,00 | 633,37K |
| 2026-08-28 | KRW 52.200,00 | +3,78 % | KRW 51.400,00 | KRW 53.600,00 | KRW 50.700,00 | 468,38K |
| 2026-08-27 | KRW 50.300,00 | -2,52 % | KRW 52.000,00 | KRW 52.400,00 | KRW 49.200,00 | 366,10K |
| 2026-08-26 | KRW 51.600,00 | +1,38 % | KRW 50.500,00 | KRW 52.600,00 | KRW 49.200,00 | 355,99K |
| 2026-08-25 | KRW 50.900,00 | +3,88 % | KRW 47.700,00 | KRW 51.200,00 | KRW 44.850,00 | 530,60K |
| 2026-08-24 | KRW 49.000,00 | +1,55 % | KRW 47.850,00 | KRW 50.300,00 | KRW 47.400,00 | 508,12K |
| 2026-08-21 | KRW 48.250,00 | -3,69 % | KRW 50.300,00 | KRW 50.900,00 | KRW 46.800,00 | 605,93K |
| 2026-08-20 | KRW 50.100,00 | -8,74 % | KRW 53.600,00 | KRW 54.700,00 | KRW 49.700,00 | 815,88K |
| 2026-08-19 | KRW 54.900,00 | +1,86 % | KRW 51.000,00 | KRW 57.400,00 | KRW 49.600,00 | 947,91K |
| 2026-08-18 | KRW 53.900,00 | -1,82 % | KRW 55.100,00 | KRW 56.600,00 | KRW 52.600,00 | 640,72K |
| 2026-08-14 | KRW 54.900,00 | -0,90 % | KRW 56.700,00 | KRW 56.700,00 | KRW 52.100,00 | 978,49K |
| 2026-08-13 | KRW 55.400,00 | +14,94 % | KRW 49.500,00 | KRW 57.700,00 | KRW 48.500,00 | 1,85M |
| 2026-08-12 | KRW 48.200,00 | -3,41 % | KRW 49.800,00 | KRW 52.600,00 | KRW 47.550,00 | 962,92K |
| 2026-08-11 | KRW 49.900,00 | -5,49 % | KRW 51.700,00 | KRW 52.500,00 | KRW 49.400,00 | 553,26K |
| 2026-08-10 | KRW 52.800,00 | +0,96 % | KRW 50.500,00 | KRW 55.400,00 | KRW 48.150,00 | 1,03M |
| 2026-08-07 | KRW 52.300,00 | +2,35 % | KRW 53.400,00 | KRW 58.000,00 | KRW 50.400,00 | 1,24M |
| 2026-08-06 | KRW 51.100,00 | +2,20 % | KRW 50.000,00 | KRW 51.900,00 | KRW 46.600,00 | 879,38K |
| 2026-08-05 | KRW 50.000,00 | -2,34 % | KRW 49.550,00 | KRW 53.300,00 | KRW 47.500,00 | 1,06M |
| 2026-08-04 | KRW 51.200,00 | +21,90 % | KRW 44.000,00 | KRW 54.600,00 | KRW 43.950,00 | 3,59M |
| 2026-08-03 | KRW 42.000,00 | +14,75 % | KRW 36.050,00 | KRW 44.850,00 | KRW 35.950,00 | 1,75M |
| 2026-07-31 | KRW 36.600,00 | +23,03 % | KRW 34.150,00 | KRW 38.100,00 | KRW 32.750,00 | 1,06M |
| 2026-07-30 | KRW 29.750,00 | +4,02 % | KRW 28.650,00 | KRW 33.700,00 | KRW 28.650,00 | 1,16M |
| 2026-07-29 | KRW 28.600,00 | -10,63 % | KRW 32.000,00 | KRW 32.100,00 | KRW 27.500,00 | 1,06M |
| 2026-07-28 | KRW 32.000,00 | -14,44 % | KRW 35.750,00 | KRW 35.950,00 | KRW 30.150,00 | 1,23M |
| 2026-07-27 | KRW 37.400,00 | -17,44 % | KRW 44.950,00 | KRW 45.600,00 | KRW 36.000,00 | 1,16M |
| 2026-07-24 | KRW 45.300,00 | -0,55 % | KRW 45.400,00 | KRW 51.900,00 | KRW 44.700,00 | 2,97M |
| 2026-07-23 | KRW 45.550,00 | +29,96 % | KRW 37.450,00 | KRW 45.550,00 | KRW 36.450,00 | 2,89M |
| 2026-07-22 | KRW 35.050,00 | -1,96 % | KRW 36.050,00 | KRW 37.450,00 | KRW 33.650,00 | 517,09K |
| 2026-07-21 | KRW 35.750,00 | +0,70 % | KRW 34.000,00 | KRW 36.850,00 | KRW 32.600,00 | 399,19K |
| 2026-07-20 | KRW 35.500,00 | +4,57 % | KRW 32.850,00 | KRW 37.150,00 | KRW 32.400,00 | 570,36K |
| 2026-07-16 | KRW 33.950,00 | +5,27 % | KRW 31.800,00 | KRW 35.400,00 | KRW 31.650,00 | 771,51K |
| 2026-07-15 | KRW 32.250,00 | +7,50 % | KRW 30.300,00 | KRW 32.800,00 | KRW 29.550,00 | 472,32K |
| 2026-07-14 | KRW 30.000,00 | +12,15 % | KRW 26.450,00 | KRW 30.550,00 | KRW 26.000,00 | 569,29K |
| 2026-07-13 | KRW 26.750,00 | -3,25 % | KRW 27.800,00 | KRW 29.500,00 | KRW 26.650,00 | 202,36K |
| 2026-07-10 | KRW 27.650,00 | +4,73 % | KRW 27.300,00 | KRW 28.150,00 | KRW 26.200,00 | 216,55K |
| 2026-07-09 | KRW 26.400,00 | +0,38 % | KRW 25.800,00 | KRW 26.650,00 | KRW 24.000,00 | 251,32K |
| 2026-07-08 | KRW 26.300,00 | -5,73 % | KRW 27.650,00 | KRW 27.850,00 | KRW 25.900,00 | 197,48K |
| 2026-07-07 | KRW 27.900,00 | -5,90 % | KRW 29.000,00 | KRW 29.250,00 | KRW 26.700,00 | 349,49K |
| 2026-07-06 | KRW 29.650,00 | +6,65 % | KRW 27.000,00 | KRW 31.750,00 | KRW 26.600,00 | 699,46K |
| 2026-07-03 | KRW 27.800,00 | +2,02 % | KRW 30.850,00 | KRW 30.850,00 | KRW 25.400,00 | 625,00K |
| 2026-07-02 | KRW 27.250,00 | -2,15 % | KRW 27.050,00 | KRW 29.600,00 | KRW 26.300,00 | 614,27K |
| 2026-07-01 | KRW 27.850,00 | +22,69 % | KRW 23.450,00 | KRW 28.250,00 | KRW 23.400,00 | 813,36K |
| 2026-06-30 | KRW 22.700,00 | +1,57 % | KRW 22.650,00 | KRW 23.550,00 | KRW 21.300,00 | 190,80K |
| 2026-06-29 | KRW 22.350,00 | +16,95 % | KRW 19.060,00 | KRW 22.600,00 | KRW 19.060,00 | 218,29K |
| 2026-06-26 | KRW 19.110,00 | -2,99 % | KRW 19.710,00 | KRW 20.100,00 | KRW 18.690,00 | 141,85K |
| 2026-06-25 | KRW 19.700,00 | -1,10 % | KRW 20.150,00 | KRW 21.050,00 | KRW 19.000,00 | 73,94K |
| 2026-06-24 | KRW 19.920,00 | +1,12 % | KRW 19.130,00 | KRW 20.600,00 | KRW 19.130,00 | 85,77K |
| 2026-06-23 | KRW 19.700,00 | -9,63 % | KRW 21.600,00 | KRW 22.200,00 | KRW 19.700,00 | 120,74K |
| 2026-06-22 | KRW 21.800,00 | +0,46 % | KRW 21.200,00 | KRW 23.200,00 | KRW 21.150,00 | 94,60K |
| 2026-06-19 | KRW 21.700,00 | -5,86 % | KRW 23.300,00 | KRW 23.300,00 | KRW 21.200,00 | 181,23K |
| 2026-06-18 | KRW 23.050,00 | -5,34 % | KRW 24.350,00 | KRW 24.550,00 | KRW 22.800,00 | 112,67K |
| 2026-06-17 | KRW 24.350,00 | +3,62 % | KRW 23.300,00 | KRW 24.600,00 | KRW 22.600,00 | 124,06K |
| 2026-06-16 | KRW 23.500,00 | +2,17 % | KRW 23.100,00 | KRW 24.350,00 | KRW 22.600,00 | 127,65K |
| 2026-06-15 | KRW 23.000,00 | +4,55 % | KRW 23.500,00 | KRW 23.700,00 | KRW 22.450,00 | 112,18K |
| 2026-06-12 | KRW 22.000,00 | +3,53 % | KRW 22.100,00 | KRW 22.900,00 | KRW 21.600,00 | 136,16K |
| 2026-06-11 | KRW 21.250,00 | -0,70 % | KRW 22.600,00 | KRW 22.600,00 | KRW 20.050,00 | 306,71K |
| 2026-06-10 | KRW 21.400,00 | +8,41 % | KRW 19.550,00 | KRW 23.700,00 | KRW 19.450,00 | 471,57K |
| 2026-06-09 | KRW 19.740,00 | +7,57 % | KRW 18.520,00 | KRW 19.890,00 | KRW 18.500,00 | 106,02K |
| 2026-06-08 | KRW 18.350,00 | -11,35 % | KRW 19.000,00 | KRW 19.300,00 | KRW 18.350,00 | 119,20K |
| 2026-06-05 | KRW 20.700,00 | -1,90 % | KRW 20.900,00 | KRW 21.350,00 | KRW 19.960,00 | 119,29K |
| 2026-06-04 | KRW 21.100,00 | 0,00 % | KRW 20.450,00 | KRW 21.850,00 | KRW 20.450,00 | 68,24K |
| 2026-06-02 | KRW 21.100,00 | -3,87 % | KRW 21.750,00 | KRW 21.800,00 | KRW 20.150,00 | 199,04K |
| 2026-06-01 | KRW 21.950,00 | -3,30 % | KRW 22.200,00 | KRW 23.300,00 | KRW 21.600,00 | 209,20K |
| 2026-05-29 | KRW 22.700,00 | -5,81 % | KRW 24.400,00 | KRW 24.450,00 | KRW 21.550,00 | 361,82K |
| 2026-05-28 | KRW 24.100,00 | -3,79 % | KRW 25.050,00 | KRW 25.200,00 | KRW 23.000,00 | 226,96K |
| 2026-05-27 | KRW 25.050,00 | -8,41 % | KRW 27.450,00 | KRW 27.600,00 | KRW 24.600,00 | 288,87K |
| 2026-05-26 | KRW 27.350,00 | -1,62 % | KRW 29.000,00 | KRW 29.050,00 | KRW 27.250,00 | 100,74K |
| 2026-05-22 | KRW 27.800,00 | +2,96 % | KRW 27.100,00 | KRW 28.150,00 | KRW 27.100,00 | 86,57K |
| 2026-05-21 | KRW 27.000,00 | +8,00 % | KRW 26.100,00 | KRW 27.450,00 | KRW 25.800,00 | 123,85K |