SK Gas Co., Ltd. 018670
KRX · Güney Kore · Kamu Hizmetleri
KRW 240.500,00+1.000,00 (+%0,42)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 240.500,00 | +%0,42 | KRW 242.000,00 | KRW 242.000,00 | KRW 236.500,00 | 3,80K |
| 2026-09-30 | KRW 239.500,00 | -%0,83 | KRW 242.500,00 | KRW 242.500,00 | KRW 237.500,00 | 4,60K |
| 2026-09-29 | KRW 241.500,00 | +%0,42 | KRW 242.500,00 | KRW 243.000,00 | KRW 235.500,00 | 5,98K |
| 2026-09-28 | KRW 240.500,00 | %0,00 | KRW 239.000,00 | KRW 245.000,00 |
| KRW 237.500,00 |
| 3,51K |
| 2026-09-23 | KRW 240.500,00 | +%0,42 | KRW 240.000,00 | KRW 243.500,00 | KRW 238.500,00 | 6,47K |
| 2026-09-22 | KRW 239.500,00 | -%1,84 | KRW 241.500,00 | KRW 244.000,00 | KRW 234.500,00 | 15,05K |
| 2026-09-21 | KRW 244.000,00 | +%1,46 | KRW 244.500,00 | KRW 246.500,00 | KRW 242.500,00 | 5,74K |
| 2026-09-18 | KRW 240.500,00 | %0,00 | KRW 242.500,00 | KRW 246.500,00 | KRW 237.500,00 | 7,62K |
| 2026-09-17 | KRW 240.500,00 | +%0,63 | KRW 238.500,00 | KRW 244.000,00 | KRW 236.500,00 | 3,53K |
| 2026-09-16 | KRW 239.000,00 | -%0,42 | KRW 241.000,00 | KRW 242.500,00 | KRW 236.500,00 | 4,40K |
| 2026-09-15 | KRW 240.000,00 | -%4,76 | KRW 250.000,00 | KRW 250.000,00 | KRW 240.000,00 | 7,30K |
| 2026-09-14 | KRW 252.000,00 | +%2,23 | KRW 243.000,00 | KRW 254.500,00 | KRW 241.500,00 | 14,42K |
| 2026-09-11 | KRW 246.500,00 | -%2,18 | KRW 250.000,00 | KRW 254.000,00 | KRW 245.000,00 | 13,44K |
| 2026-09-10 | KRW 252.000,00 | +%3,92 | KRW 247.000,00 | KRW 260.000,00 | KRW 247.000,00 | 31,71K |
| 2026-09-09 | KRW 242.500,00 | -%0,21 | KRW 244.500,00 | KRW 245.500,00 | KRW 241.000,00 | 3,59K |
| 2026-09-08 | KRW 243.000,00 | +%1,46 | KRW 241.500,00 | KRW 245.500,00 | KRW 239.000,00 | 8,36K |
| 2026-09-07 | KRW 239.500,00 | +%0,42 | KRW 239.000,00 | KRW 243.500,00 | KRW 235.000,00 | 6,76K |
| 2026-09-04 | KRW 238.500,00 | +%1,92 | KRW 235.000,00 | KRW 243.000,00 | KRW 233.500,00 | 16,02K |
| 2026-09-03 | KRW 234.000,00 | +%1,74 | KRW 230.000,00 | KRW 241.500,00 | KRW 228.000,00 | 15,06K |
| 2026-09-02 | KRW 230.000,00 | -%2,13 | KRW 235.000,00 | KRW 235.000,00 | KRW 226.500,00 | 8,75K |
| 2026-09-01 | KRW 235.000,00 | +%3,07 | KRW 230.000,00 | KRW 237.000,00 | KRW 228.000,00 | 13,71K |
| 2026-08-31 | KRW 228.000,00 | -%0,87 | KRW 229.500,00 | KRW 231.000,00 | KRW 225.500,00 | 6,73K |
| 2026-08-28 | KRW 230.000,00 | -%0,22 | KRW 230.000,00 | KRW 232.000,00 | KRW 221.000,00 | 16,82K |
| 2026-08-27 | KRW 230.500,00 | -%2,33 | KRW 231.000,00 | KRW 235.500,00 | KRW 226.500,00 | 9,46K |
| 2026-08-26 | KRW 236.000,00 | %0,00 | KRW 237.500,00 | KRW 242.000,00 | KRW 231.000,00 | 11,78K |
| 2026-08-25 | KRW 236.000,00 | +%0,85 | KRW 233.000,00 | KRW 238.500,00 | KRW 231.500,00 | 8,40K |
| 2026-08-24 | KRW 234.000,00 | +%0,21 | KRW 237.000,00 | KRW 237.000,00 | KRW 230.000,00 | 12,91K |
| 2026-08-21 | KRW 233.500,00 | +%1,74 | KRW 233.000,00 | KRW 238.000,00 | KRW 224.000,00 | 13,39K |
| 2026-08-20 | KRW 229.500,00 | -%4,18 | KRW 239.500,00 | KRW 240.000,00 | KRW 228.000,00 | 11,99K |
| 2026-08-19 | KRW 239.500,00 | -%1,03 | KRW 241.000,00 | KRW 242.000,00 | KRW 235.500,00 | 11,18K |
| 2026-08-18 | KRW 242.000,00 | -%0,82 | KRW 244.000,00 | KRW 246.500,00 | KRW 239.000,00 | 12,94K |
| 2026-08-14 | KRW 244.000,00 | +%7,02 | KRW 231.500,00 | KRW 249.000,00 | KRW 229.500,00 | 19,29K |
| 2026-08-13 | KRW 228.000,00 | -%1,30 | KRW 231.500,00 | KRW 233.000,00 | KRW 225.000,00 | 9,27K |
| 2026-08-12 | KRW 231.000,00 | -%3,14 | KRW 239.000,00 | KRW 240.000,00 | KRW 230.000,00 | 12,15K |
| 2026-08-11 | KRW 238.500,00 | +%3,70 | KRW 230.500,00 | KRW 240.000,00 | KRW 230.000,00 | 15,26K |
| 2026-08-10 | KRW 230.000,00 | +%0,88 | KRW 228.500,00 | KRW 232.500,00 | KRW 225.000,00 | 9,38K |
| 2026-08-07 | KRW 228.000,00 | +%3,64 | KRW 221.000,00 | KRW 228.000,00 | KRW 218.500,00 | 11,87K |
| 2026-08-06 | KRW 220.000,00 | +%3,04 | KRW 213.500,00 | KRW 223.500,00 | KRW 210.500,00 | 13,05K |
| 2026-08-05 | KRW 213.500,00 | %0,00 | KRW 212.000,00 | KRW 220.000,00 | KRW 212.000,00 | 11,97K |
| 2026-08-04 | KRW 213.500,00 | +%7,83 | KRW 200.000,00 | KRW 214.000,00 | KRW 197.200,00 | 23,69K |
| 2026-08-03 | KRW 198.000,00 | -%11,41 | KRW 214.500,00 | KRW 214.500,00 | KRW 196.100,00 | 47,87K |
| 2026-07-31 | KRW 223.500,00 | -%1,32 | KRW 230.000,00 | KRW 230.500,00 | KRW 216.000,00 | 17,34K |
| 2026-07-30 | KRW 226.500,00 | +%2,03 | KRW 222.000,00 | KRW 230.500,00 | KRW 222.000,00 | 9,12K |
| 2026-07-29 | KRW 222.000,00 | -%3,06 | KRW 229.500,00 | KRW 235.000,00 | KRW 219.000,00 | 15,42K |
| 2026-07-28 | KRW 229.000,00 | -%5,57 | KRW 236.000,00 | KRW 239.500,00 | KRW 226.500,00 | 13,34K |
| 2026-07-27 | KRW 242.500,00 | -%5,09 | KRW 250.500,00 | KRW 252.500,00 | KRW 241.500,00 | 11,60K |
| 2026-07-24 | KRW 255.500,00 | -%1,54 | KRW 256.500,00 | KRW 272.000,00 | KRW 253.500,00 | 33,41K |
| 2026-07-23 | KRW 259.500,00 | +%13,82 | KRW 231.000,00 | KRW 262.000,00 | KRW 230.000,00 | 33,88K |
| 2026-07-22 | KRW 228.000,00 | +%0,44 | KRW 230.000,00 | KRW 233.500,00 | KRW 226.500,00 | 11,62K |
| 2026-07-21 | KRW 227.000,00 | +%3,42 | KRW 223.000,00 | KRW 230.000,00 | KRW 219.000,00 | 8,83K |
| 2026-07-20 | KRW 219.500,00 | -%1,13 | KRW 222.000,00 | KRW 226.000,00 | KRW 215.000,00 | 11,46K |
| 2026-07-16 | KRW 222.000,00 | -%1,99 | KRW 223.000,00 | KRW 229.000,00 | KRW 220.500,00 | 13,17K |
| 2026-07-15 | KRW 226.500,00 | +%7,09 | KRW 214.000,00 | KRW 229.000,00 | KRW 211.500,00 | 23,06K |
| 2026-07-14 | KRW 211.500,00 | -%3,64 | KRW 223.500,00 | KRW 223.500,00 | KRW 210.000,00 | 14,96K |
| 2026-07-13 | KRW 219.500,00 | +%1,39 | KRW 219.500,00 | KRW 227.000,00 | KRW 217.500,00 | 12,47K |
| 2026-07-10 | KRW 216.500,00 | +%2,36 | KRW 211.500,00 | KRW 223.500,00 | KRW 211.500,00 | 12,86K |
| 2026-07-09 | KRW 211.500,00 | -%1,40 | KRW 213.000,00 | KRW 216.500,00 | KRW 210.000,00 | 7,82K |
| 2026-07-08 | KRW 214.500,00 | -%4,24 | KRW 224.000,00 | KRW 224.500,00 | KRW 211.500,00 | 7,02K |
| 2026-07-07 | KRW 224.000,00 | -%1,54 | KRW 226.000,00 | KRW 230.500,00 | KRW 219.000,00 | 16,37K |
| 2026-07-06 | KRW 227.500,00 | +%4,12 | KRW 218.500,00 | KRW 229.000,00 | KRW 218.000,00 | 24,70K |
| 2026-07-03 | KRW 218.500,00 | +%1,16 | KRW 212.500,00 | KRW 222.000,00 | KRW 212.500,00 | 7,83K |
| 2026-07-02 | KRW 216.000,00 | +%1,17 | KRW 212.000,00 | KRW 231.500,00 | KRW 208.000,00 | 13,08K |
| 2026-07-01 | KRW 213.500,00 | +%2,15 | KRW 212.000,00 | KRW 216.000,00 | KRW 210.500,00 | 11,76K |
| 2026-06-30 | KRW 209.000,00 | -%1,88 | KRW 214.000,00 | KRW 214.500,00 | KRW 207.500,00 | 10,36K |
| 2026-06-29 | KRW 213.000,00 | +%4,93 | KRW 202.500,00 | KRW 214.500,00 | KRW 201.500,00 | 13,48K |
| 2026-06-26 | KRW 203.000,00 | -%0,25 | KRW 203.500,00 | KRW 207.500,00 | KRW 198.600,00 | 14,89K |
| 2026-06-25 | KRW 203.500,00 | -%1,69 | KRW 207.500,00 | KRW 210.500,00 | KRW 203.500,00 | 7,68K |
| 2026-06-24 | KRW 207.000,00 | -%3,27 | KRW 211.000,00 | KRW 213.000,00 | KRW 205.000,00 | 14,31K |
| 2026-06-23 | KRW 214.000,00 | +%2,64 | KRW 213.000,00 | KRW 228.000,00 | KRW 208.500,00 | 19,08K |
| 2026-06-22 | KRW 208.500,00 | -%3,25 | KRW 215.500,00 | KRW 216.500,00 | KRW 208.500,00 | 6,61K |
| 2026-06-19 | KRW 215.500,00 | -%0,23 | KRW 217.000,00 | KRW 217.000,00 | KRW 209.500,00 | 11,45K |
| 2026-06-18 | KRW 216.000,00 | -%2,48 | KRW 221.500,00 | KRW 221.500,00 | KRW 214.000,00 | 9,55K |
| 2026-06-17 | KRW 221.500,00 | -%4,11 | KRW 231.000,00 | KRW 231.000,00 | KRW 220.500,00 | 17,55K |
| 2026-06-16 | KRW 231.000,00 | +%0,22 | KRW 231.500,00 | KRW 234.500,00 | KRW 228.500,00 | 7,39K |
| 2026-06-15 | KRW 230.500,00 | +%3,83 | KRW 225.000,00 | KRW 234.000,00 | KRW 225.000,00 | 24,17K |
| 2026-06-12 | KRW 222.000,00 | -%1,11 | KRW 224.500,00 | KRW 227.500,00 | KRW 221.000,00 | 12,92K |
| 2026-06-11 | KRW 224.500,00 | +%4,18 | KRW 215.500,00 | KRW 230.000,00 | KRW 207.500,00 | 28,63K |
| 2026-06-10 | KRW 215.500,00 | +%1,41 | KRW 216.000,00 | KRW 223.000,00 | KRW 210.500,00 | 8,62K |
| 2026-06-09 | KRW 212.500,00 | +%0,24 | KRW 211.500,00 | KRW 217.500,00 | KRW 210.500,00 | 10,43K |
| 2026-06-08 | KRW 212.000,00 | -%4,29 | KRW 210.500,00 | KRW 215.000,00 | KRW 207.500,00 | 10,49K |
| 2026-06-05 | KRW 221.500,00 | -%0,89 | KRW 224.500,00 | KRW 227.500,00 | KRW 217.500,00 | 11,99K |
| 2026-06-04 | KRW 223.500,00 | +%0,22 | KRW 224.500,00 | KRW 230.000,00 | KRW 220.000,00 | 12,06K |
| 2026-06-02 | KRW 223.000,00 | -%1,98 | KRW 228.000,00 | KRW 229.000,00 | KRW 221.000,00 | 8,71K |
| 2026-06-01 | KRW 227.500,00 | -%4,01 | KRW 235.000,00 | KRW 236.500,00 | KRW 226.000,00 | 20,05K |
| 2026-05-29 | KRW 237.000,00 | -%2,67 | KRW 245.000,00 | KRW 245.000,00 | KRW 230.000,00 | 17,69K |
| 2026-05-28 | KRW 243.500,00 | -%0,41 | KRW 243.000,00 | KRW 246.000,00 | KRW 240.000,00 | 11,25K |
| 2026-05-27 | KRW 244.500,00 | -%2,20 | KRW 246.500,00 | KRW 253.000,00 | KRW 241.000,00 | 23,00K |
| 2026-05-26 | KRW 250.000,00 | -%3,85 | KRW 255.000,00 | KRW 258.000,00 | KRW 250.000,00 | 18,21K |
| 2026-05-22 | KRW 260.000,00 | +%3,38 | KRW 255.000,00 | KRW 262.500,00 | KRW 252.000,00 | 17,04K |
| 2026-05-21 | KRW 251.500,00 | +%5,45 | KRW 243.500,00 | KRW 258.000,00 | KRW 239.000,00 | 27,34K |