PHILENERGY CO., LTD. 378340
KRX · Südkorea · Produzierendes Gewerbe
KRW 12.850,00+390,00 (+3,13 %)
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 12.460,00 | +1,22 % | KRW 12.400,00 | KRW 12.640,00 | KRW 12.230,00 | 40,01K |
| 2026-09-30 | KRW 12.310,00 | +2,93 % | KRW 12.380,00 | KRW 12.500,00 | KRW 12.110,00 | 50,64K |
| 2026-09-29 | KRW 11.960,00 | +0,08 % | KRW 11.840,00 | KRW 12.240,00 | KRW 11.660,00 | 19,46K |
| 2026-09-28 | KRW 11.950,00 | +1,96 % | KRW 11.760,00 | KRW 12.450,00 | KRW 11.760,00 | 47,17K |
| 2026-09-23 | KRW 11.720,00 | -2,50 % | KRW 12.020,00 | KRW 12.040,00 | KRW 11.650,00 | 22,61K |
| 2026-09-22 | KRW 12.020,00 | -2,28 % | KRW 12.300,00 | KRW 12.410,00 | KRW 11.900,00 | 35,61K |
| 2026-09-21 | KRW 12.300,00 | +0,74 % | KRW 12.250,00 | KRW 12.330,00 | KRW 11.950,00 | 25,73K |
| 2026-09-18 | KRW 12.210,00 | +4,09 % | KRW 11.830,00 | KRW 12.330,00 | KRW 11.830,00 | 61,20K |
| 2026-09-17 | KRW 11.730,00 | 0,00 % | KRW 11.620,00 | KRW 12.110,00 | KRW 11.620,00 | 35,82K |
| 2026-09-16 | KRW 11.730,00 | +2,36 % | KRW 11.350,00 | KRW 11.770,00 | KRW 11.310,00 | 29,21K |
| 2026-09-15 | KRW 11.460,00 | +1,60 % | KRW 11.290,00 | KRW 11.590,00 | KRW 11.240,00 | 16,17K |
| 2026-09-14 | KRW 11.280,00 | -2,59 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.170,00 | 23,81K |
| 2026-09-11 | KRW 11.580,00 | -3,82 % | KRW 11.900,00 | KRW 11.900,00 | KRW 11.520,00 | 24,86K |
| 2026-09-10 | KRW 12.040,00 | -3,68 % | KRW 12.150,00 | KRW 12.310,00 | KRW 11.880,00 | 58,64K |
| 2026-09-09 | KRW 12.500,00 | +4,60 % | KRW 11.880,00 | KRW 12.560,00 | KRW 11.680,00 | 124,06K |
| 2026-09-08 | KRW 11.950,00 | -0,25 % | KRW 12.100,00 | KRW 12.190,00 | KRW 11.660,00 | 48,74K |
| 2026-09-07 | KRW 11.980,00 | +3,01 % | KRW 11.750,00 | KRW 12.090,00 | KRW 11.750,00 | 44,38K |
| 2026-09-04 | KRW 11.630,00 | +4,12 % | KRW 11.220,00 | KRW 11.780,00 | KRW 11.220,00 | 43,87K |
| 2026-09-03 | KRW 11.170,00 | +0,54 % | KRW 11.750,00 | KRW 11.790,00 | KRW 11.170,00 | 87,41K |
| 2026-09-02 | KRW 11.110,00 | -5,93 % | KRW 11.290,00 | KRW 11.670,00 | KRW 11.080,00 | 70,13K |
| 2026-09-01 | KRW 11.810,00 | +5,35 % | KRW 12.430,00 | KRW 12.510,00 | KRW 11.670,00 | 200,73K |
| 2026-08-31 | KRW 11.210,00 | +2,84 % | KRW 11.000,00 | KRW 11.330,00 | KRW 10.800,00 | 52,86K |
| 2026-08-28 | KRW 10.900,00 | -1,09 % | KRW 11.020,00 | KRW 11.070,00 | KRW 10.520,00 | 18,84K |
| 2026-08-27 | KRW 11.020,00 | +5,76 % | KRW 10.490,00 | KRW 11.150,00 | KRW 10.400,00 | 65,77K |
| 2026-08-26 | KRW 10.420,00 | -0,10 % | KRW 10.330,00 | KRW 10.460,00 | KRW 10.150,00 | 16,90K |
| 2026-08-25 | KRW 10.430,00 | +0,97 % | KRW 10.060,00 | KRW 10.490,00 | KRW 9.860,00 | 18,11K |
| 2026-08-24 | KRW 10.330,00 | +4,55 % | KRW 10.010,00 | KRW 10.450,00 | KRW 10.000,00 | 23,76K |
| 2026-08-21 | KRW 9.880,00 | -5,27 % | KRW 10.190,00 | KRW 10.190,00 | KRW 9.800,00 | 26,79K |
| 2026-08-20 | KRW 10.430,00 | +2,56 % | KRW 10.400,00 | KRW 10.690,00 | KRW 10.200,00 | 24,45K |
| 2026-08-19 | KRW 10.170,00 | -3,05 % | KRW 10.000,00 | KRW 10.600,00 | KRW 10.000,00 | 22,87K |
| 2026-08-18 | KRW 10.490,00 | -6,42 % | KRW 11.190,00 | KRW 11.290,00 | KRW 10.410,00 | 34,63K |
| 2026-08-14 | KRW 11.210,00 | +0,45 % | KRW 11.200,00 | KRW 11.330,00 | KRW 10.870,00 | 27,39K |
| 2026-08-13 | KRW 11.160,00 | 0,00 % | KRW 11.250,00 | KRW 11.350,00 | KRW 11.000,00 | 37,18K |
| 2026-08-12 | KRW 11.160,00 | +1,82 % | KRW 10.950,00 | KRW 11.460,00 | KRW 10.810,00 | 44,97K |
| 2026-08-11 | KRW 10.960,00 | -0,54 % | KRW 10.840,00 | KRW 11.400,00 | KRW 10.700,00 | 39,31K |
| 2026-08-10 | KRW 11.020,00 | +5,76 % | KRW 10.360,00 | KRW 11.020,00 | KRW 10.290,00 | 54,05K |
| 2026-08-07 | KRW 10.420,00 | +4,41 % | KRW 10.700,00 | KRW 10.910,00 | KRW 10.110,00 | 73,81K |
| 2026-08-06 | KRW 9.980,00 | -1,38 % | KRW 9.950,00 | KRW 10.350,00 | KRW 9.750,00 | 18,14K |
| 2026-08-05 | KRW 10.120,00 | +4,12 % | KRW 9.990,00 | KRW 10.240,00 | KRW 9.910,00 | 21,26K |
| 2026-08-04 | KRW 9.720,00 | +5,88 % | KRW 9.210,00 | KRW 9.890,00 | KRW 9.210,00 | 24,23K |
| 2026-08-03 | KRW 9.180,00 | +3,15 % | KRW 8.840,00 | KRW 9.440,00 | KRW 8.690,00 | 25,72K |
| 2026-07-31 | KRW 8.900,00 | +13,09 % | KRW 8.300,00 | KRW 8.960,00 | KRW 8.170,00 | 43,03K |
| 2026-07-30 | KRW 7.870,00 | -0,76 % | KRW 7.370,00 | KRW 8.400,00 | KRW 7.330,00 | 109,17K |
| 2026-07-29 | KRW 7.930,00 | -13,71 % | KRW 9.200,00 | KRW 9.350,00 | KRW 7.500,00 | 114,16K |
| 2026-07-28 | KRW 9.190,00 | -8,47 % | KRW 9.570,00 | KRW 10.620,00 | KRW 9.000,00 | 94,19K |
| 2026-07-27 | KRW 10.040,00 | -0,50 % | KRW 10.240,00 | KRW 10.300,00 | KRW 9.950,00 | 31,32K |
| 2026-07-24 | KRW 10.090,00 | -4,36 % | KRW 10.320,00 | KRW 10.470,00 | KRW 9.990,00 | 50,65K |
| 2026-07-23 | KRW 10.550,00 | +4,77 % | KRW 10.060,00 | KRW 10.600,00 | KRW 10.060,00 | 66,62K |
| 2026-07-22 | KRW 10.070,00 | +1,00 % | KRW 10.080,00 | KRW 10.490,00 | KRW 10.060,00 | 73,38K |
| 2026-07-21 | KRW 9.970,00 | +0,10 % | KRW 9.460,00 | KRW 10.200,00 | KRW 9.460,00 | 70,91K |
| 2026-07-20 | KRW 9.960,00 | -6,83 % | KRW 10.470,00 | KRW 10.470,00 | KRW 9.960,00 | 47,31K |
| 2026-07-16 | KRW 10.690,00 | -5,15 % | KRW 10.960,00 | KRW 11.250,00 | KRW 10.680,00 | 38,45K |
| 2026-07-15 | KRW 11.270,00 | +3,49 % | KRW 11.110,00 | KRW 11.400,00 | KRW 11.100,00 | 51,09K |
| 2026-07-14 | KRW 10.890,00 | -2,42 % | KRW 10.920,00 | KRW 11.140,00 | KRW 10.400,00 | 63,39K |
| 2026-07-13 | KRW 11.160,00 | -3,63 % | KRW 11.580,00 | KRW 12.170,00 | KRW 11.000,00 | 68,89K |
| 2026-07-10 | KRW 11.580,00 | +5,18 % | KRW 11.110,00 | KRW 11.690,00 | KRW 11.040,00 | 58,01K |
| 2026-07-09 | KRW 11.010,00 | +3,38 % | KRW 10.810,00 | KRW 11.290,00 | KRW 10.720,00 | 43,61K |
| 2026-07-08 | KRW 10.650,00 | -7,71 % | KRW 11.020,00 | KRW 11.380,00 | KRW 10.650,00 | 61,25K |
| 2026-07-07 | KRW 11.540,00 | +2,12 % | KRW 11.550,00 | KRW 11.850,00 | KRW 11.210,00 | 86,49K |
| 2026-07-06 | KRW 11.300,00 | -7,45 % | KRW 12.040,00 | KRW 12.110,00 | KRW 11.290,00 | 62,08K |
| 2026-07-03 | KRW 12.210,00 | -7,64 % | KRW 12.740,00 | KRW 12.760,00 | KRW 11.470,00 | 113,42K |
| 2026-07-02 | KRW 13.220,00 | +1,85 % | KRW 14.670,00 | KRW 14.720,00 | KRW 13.050,00 | 254,77K |
| 2026-07-01 | KRW 12.980,00 | +4,17 % | KRW 13.560,00 | KRW 14.690,00 | KRW 12.800,00 | 329,88K |
| 2026-06-30 | KRW 12.460,00 | +5,41 % | KRW 11.830,00 | KRW 12.700,00 | KRW 11.430,00 | 59,78K |
| 2026-06-29 | KRW 11.820,00 | +13,22 % | KRW 10.300,00 | KRW 11.850,00 | KRW 10.300,00 | 51,56K |
| 2026-06-26 | KRW 10.440,00 | -7,61 % | KRW 11.190,00 | KRW 11.550,00 | KRW 10.290,00 | 64,96K |
| 2026-06-25 | KRW 11.300,00 | -4,40 % | KRW 11.850,00 | KRW 12.200,00 | KRW 11.300,00 | 26,19K |
| 2026-06-24 | KRW 11.820,00 | +2,34 % | KRW 11.440,00 | KRW 12.610,00 | KRW 11.440,00 | 48,46K |
| 2026-06-23 | KRW 11.550,00 | -7,89 % | KRW 12.110,00 | KRW 12.750,00 | KRW 11.540,00 | 69,19K |
| 2026-06-22 | KRW 12.540,00 | -2,26 % | KRW 12.320,00 | KRW 12.900,00 | KRW 11.950,00 | 33,26K |
| 2026-06-19 | KRW 12.830,00 | -2,58 % | KRW 13.170,00 | KRW 13.490,00 | KRW 12.500,00 | 38,13K |
| 2026-06-18 | KRW 13.170,00 | -4,57 % | KRW 13.810,00 | KRW 13.810,00 | KRW 13.100,00 | 38,13K |
| 2026-06-17 | KRW 13.800,00 | -0,93 % | KRW 13.870,00 | KRW 14.030,00 | KRW 13.620,00 | 25,39K |
| 2026-06-16 | KRW 13.930,00 | -1,28 % | KRW 14.130,00 | KRW 14.400,00 | KRW 13.790,00 | 27,24K |
| 2026-06-15 | KRW 14.110,00 | +1,36 % | KRW 14.640,00 | KRW 14.640,00 | KRW 13.830,00 | 52,13K |
| 2026-06-12 | KRW 13.920,00 | +9,18 % | KRW 13.400,00 | KRW 14.150,00 | KRW 13.400,00 | 58,07K |
| 2026-06-11 | KRW 12.750,00 | +3,32 % | KRW 11.960,00 | KRW 12.800,00 | KRW 11.890,00 | 36,95K |
| 2026-06-10 | KRW 12.340,00 | -1,67 % | KRW 12.410,00 | KRW 12.790,00 | KRW 11.980,00 | 51,15K |
| 2026-06-09 | KRW 12.550,00 | +3,04 % | KRW 12.180,00 | KRW 12.730,00 | KRW 12.180,00 | 68,43K |
| 2026-06-08 | KRW 12.180,00 | -9,84 % | KRW 11.830,00 | KRW 12.750,00 | KRW 11.830,00 | 87,36K |
| 2026-06-05 | KRW 13.510,00 | -7,15 % | KRW 14.220,00 | KRW 14.400,00 | KRW 13.360,00 | 54,44K |
| 2026-06-04 | KRW 14.550,00 | -0,34 % | KRW 14.630,00 | KRW 15.110,00 | KRW 14.470,00 | 38,02K |
| 2026-06-02 | KRW 14.600,00 | -5,38 % | KRW 15.000,00 | KRW 15.200,00 | KRW 14.250,00 | 80,78K |
| 2026-06-01 | KRW 15.430,00 | -5,68 % | KRW 16.010,00 | KRW 16.260,00 | KRW 15.210,00 | 108,54K |
| 2026-05-29 | KRW 16.360,00 | -3,71 % | KRW 17.010,00 | KRW 17.010,00 | KRW 16.100,00 | 73,76K |
| 2026-05-28 | KRW 16.990,00 | +3,53 % | KRW 17.050,00 | KRW 17.980,00 | KRW 16.050,00 | 150,88K |
| 2026-05-27 | KRW 16.410,00 | -5,96 % | KRW 17.150,00 | KRW 17.450,00 | KRW 16.410,00 | 102,67K |
| 2026-05-26 | KRW 17.450,00 | +2,89 % | KRW 18.200,00 | KRW 18.270,00 | KRW 17.350,00 | 137,87K |
| 2026-05-22 | KRW 16.960,00 | +6,60 % | KRW 16.210,00 | KRW 17.310,00 | KRW 16.210,00 | 101,34K |
| 2026-05-21 | KRW 15.910,00 | +6,07 % | KRW 15.680,00 | KRW 16.130,00 | KRW 15.650,00 | 71,26K |