SG Corporation 004060
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.090,00+30,00 (+1,46 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.090,00 | +1,46 % | KRW 2.075,00 | KRW 2.140,00 | KRW 2.070,00 | 66,12K |
| 2026-10-01 | KRW 2.060,00 | +0,49 % | KRW 2.045,00 | KRW 2.095,00 | KRW 2.045,00 | 55,90K |
| 2026-09-30 | KRW 2.050,00 | -2,15 % | KRW 2.095,00 | KRW 2.105,00 | KRW 2.050,00 | 37,99K |
| 2026-09-29 | KRW 2.095,00 | -2,33 % | KRW 2.135,00 | KRW 2.145,00 | KRW 2.075,00 | 54,59K |
| 2026-09-28 | KRW 2.145,00 | +1,42 % | KRW 2.115,00 | KRW 2.170,00 | KRW 2.110,00 | 31,82K |
| 2026-09-23 | KRW 2.115,00 | -1,17 % | KRW 2.125,00 | KRW 2.150,00 | KRW 2.095,00 | 79,86K |
| 2026-09-22 | KRW 2.140,00 | 0,00 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.125,00 | 36,49K |
| 2026-09-21 | KRW 2.140,00 | -1,38 % | KRW 2.155,00 | KRW 2.190,00 | KRW 2.125,00 | 60,29K |
| 2026-09-18 | KRW 2.170,00 | +1,64 % | KRW 2.140,00 | KRW 2.185,00 | KRW 2.135,00 | 49,87K |
| 2026-09-17 | KRW 2.135,00 | +0,23 % | KRW 2.145,00 | KRW 2.150,00 | KRW 2.110,00 | 52,76K |
| 2026-09-16 | KRW 2.130,00 | -1,84 % | KRW 2.165,00 | KRW 2.200,00 | KRW 2.125,00 | 100,85K |
| 2026-09-15 | KRW 2.170,00 | -1,59 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.160,00 | 48,30K |
| 2026-09-14 | KRW 2.205,00 | -0,90 % | KRW 2.205,00 | KRW 2.240,00 | KRW 2.200,00 | 35,38K |
| 2026-09-11 | KRW 2.225,00 | -1,33 % | KRW 2.255,00 | KRW 2.270,00 | KRW 2.225,00 | 31,92K |
| 2026-09-10 | KRW 2.255,00 | +0,45 % | KRW 2.250,00 | KRW 2.265,00 | KRW 2.200,00 | 47,51K |
| 2026-09-09 | KRW 2.245,00 | -0,66 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.240,00 | 65,71K |
| 2026-09-08 | KRW 2.260,00 | -1,31 % | KRW 2.295,00 | KRW 2.305,00 | KRW 2.250,00 | 27,69K |
| 2026-09-07 | KRW 2.290,00 | -0,22 % | KRW 2.280,00 | KRW 2.340,00 | KRW 2.270,00 | 48,18K |
| 2026-09-04 | KRW 2.295,00 | +0,66 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.255,00 | 26,00K |
| 2026-09-03 | KRW 2.280,00 | 0,00 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.245,00 | 47,46K |
| 2026-09-02 | KRW 2.280,00 | +1,56 % | KRW 2.230,00 | KRW 2.330,00 | KRW 2.200,00 | 86,35K |
| 2026-09-01 | KRW 2.245,00 | -0,66 % | KRW 2.255,00 | KRW 2.285,00 | KRW 2.225,00 | 51,54K |
| 2026-08-31 | KRW 2.260,00 | -1,95 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.215,00 | 74,52K |
| 2026-08-28 | KRW 2.305,00 | -0,22 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.260,00 | 44,31K |
| 2026-08-27 | KRW 2.310,00 | -0,43 % | KRW 2.305,00 | KRW 2.360,00 | KRW 2.275,00 | 142,62K |
| 2026-08-26 | KRW 2.320,00 | +3,11 % | KRW 2.250,00 | KRW 2.340,00 | KRW 2.250,00 | 147,16K |
| 2026-08-25 | KRW 2.250,00 | +2,04 % | KRW 2.185,00 | KRW 2.270,00 | KRW 2.150,00 | 92,28K |
| 2026-08-24 | KRW 2.205,00 | +0,46 % | KRW 2.210,00 | KRW 2.215,00 | KRW 2.170,00 | 71,96K |
| 2026-08-21 | KRW 2.195,00 | -3,30 % | KRW 2.265,00 | KRW 2.275,00 | KRW 2.155,00 | 187,01K |
| 2026-08-20 | KRW 2.270,00 | -1,30 % | KRW 2.330,00 | KRW 2.350,00 | KRW 2.250,00 | 149,52K |
| 2026-08-19 | KRW 2.300,00 | -2,75 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.290,00 | 116,62K |
| 2026-08-18 | KRW 2.365,00 | -4,25 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.360,00 | 146,31K |
| 2026-08-14 | KRW 2.470,00 | -0,80 % | KRW 2.525,00 | KRW 2.585,00 | KRW 2.460,00 | 247,58K |
| 2026-08-13 | KRW 2.490,00 | -6,39 % | KRW 2.660,00 | KRW 2.760,00 | KRW 2.475,00 | 606,03K |
| 2026-08-12 | KRW 2.660,00 | -1,85 % | KRW 2.720,00 | KRW 2.790,00 | KRW 2.645,00 | 342,73K |
| 2026-08-11 | KRW 2.710,00 | -1,81 % | KRW 2.710,00 | KRW 2.715,00 | KRW 2.605,00 | 440,04K |
| 2026-08-10 | KRW 2.760,00 | +8,02 % | KRW 2.555,00 | KRW 3.320,00 | KRW 2.555,00 | 2,60M |
| 2026-08-07 | KRW 2.555,00 | -3,77 % | KRW 2.660,00 | KRW 2.715,00 | KRW 2.510,00 | 146,37K |
| 2026-08-06 | KRW 2.655,00 | +3,71 % | KRW 2.540,00 | KRW 2.665,00 | KRW 2.500,00 | 131,30K |
| 2026-08-05 | KRW 2.560,00 | -0,97 % | KRW 2.585,00 | KRW 2.610,00 | KRW 2.485,00 | 149,33K |
| 2026-08-04 | KRW 2.585,00 | +12,15 % | KRW 2.360,00 | KRW 2.750,00 | KRW 2.355,00 | 474,69K |
| 2026-08-03 | KRW 2.305,00 | -0,86 % | KRW 2.280,00 | KRW 2.375,00 | KRW 2.250,00 | 62,04K |
| 2026-07-31 | KRW 2.325,00 | +4,03 % | KRW 2.255,00 | KRW 2.350,00 | KRW 2.255,00 | 93,31K |
| 2026-07-30 | KRW 2.235,00 | +1,13 % | KRW 2.155,00 | KRW 2.310,00 | KRW 2.155,00 | 126,08K |
| 2026-07-29 | KRW 2.210,00 | -10,89 % | KRW 2.480,00 | KRW 2.510,00 | KRW 2.155,00 | 286,22K |
| 2026-07-28 | KRW 2.480,00 | +5,98 % | KRW 2.370,00 | KRW 2.755,00 | KRW 2.315,00 | 494,44K |
| 2026-07-27 | KRW 2.340,00 | -0,43 % | KRW 2.370,00 | KRW 2.405,00 | KRW 2.320,00 | 73,93K |
| 2026-07-24 | KRW 2.350,00 | -2,69 % | KRW 2.410,00 | KRW 2.445,00 | KRW 2.330,00 | 65,78K |
| 2026-07-23 | KRW 2.415,00 | +2,55 % | KRW 2.360,00 | KRW 2.420,00 | KRW 2.345,00 | 83,95K |
| 2026-07-22 | KRW 2.355,00 | -1,05 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.330,00 | 74,75K |
| 2026-07-21 | KRW 2.380,00 | +2,59 % | KRW 2.320,00 | KRW 2.385,00 | KRW 2.235,00 | 107,02K |
| 2026-07-20 | KRW 2.320,00 | -4,92 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.305,00 | 84,54K |
| 2026-07-16 | KRW 2.440,00 | -1,21 % | KRW 2.440,00 | KRW 2.565,00 | KRW 2.400,00 | 131,31K |
| 2026-07-15 | KRW 2.470,00 | +3,56 % | KRW 2.390,00 | KRW 2.530,00 | KRW 2.375,00 | 146,79K |
| 2026-07-14 | KRW 2.385,00 | -1,65 % | KRW 2.345,00 | KRW 2.420,00 | KRW 2.310,00 | 93,60K |
| 2026-07-13 | KRW 2.425,00 | -3,58 % | KRW 2.490,00 | KRW 2.575,00 | KRW 2.400,00 | 162,91K |
| 2026-07-10 | KRW 2.515,00 | +5,01 % | KRW 2.385,00 | KRW 2.535,00 | KRW 2.345,00 | 59,64K |
| 2026-07-09 | KRW 2.395,00 | -2,64 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.345,00 | 111,09K |
| 2026-07-08 | KRW 2.460,00 | -2,77 % | KRW 2.510,00 | KRW 2.520,00 | KRW 2.390,00 | 105,60K |
| 2026-07-07 | KRW 2.530,00 | -1,94 % | KRW 2.555,00 | KRW 2.580,00 | KRW 2.450,00 | 64,20K |
| 2026-07-06 | KRW 2.580,00 | +2,38 % | KRW 2.520,00 | KRW 2.580,00 | KRW 2.485,00 | 99,13K |
| 2026-07-03 | KRW 2.520,00 | +2,44 % | KRW 2.510,00 | KRW 2.540,00 | KRW 2.385,00 | 83,39K |
| 2026-07-02 | KRW 2.460,00 | -2,77 % | KRW 2.525,00 | KRW 2.535,00 | KRW 2.400,00 | 81,65K |
| 2026-07-01 | KRW 2.530,00 | +2,02 % | KRW 2.525,00 | KRW 2.595,00 | KRW 2.410,00 | 65,35K |
| 2026-06-30 | KRW 2.480,00 | -4,06 % | KRW 2.565,00 | KRW 2.660,00 | KRW 2.480,00 | 84,03K |
| 2026-06-29 | KRW 2.585,00 | +8,84 % | KRW 2.315,00 | KRW 2.700,00 | KRW 2.315,00 | 183,71K |
| 2026-06-26 | KRW 2.375,00 | 0,00 % | KRW 2.380,00 | KRW 2.470,00 | KRW 2.290,00 | 91,13K |
| 2026-06-25 | KRW 2.375,00 | -5,19 % | KRW 2.550,00 | KRW 2.575,00 | KRW 2.375,00 | 99,48K |
| 2026-06-24 | KRW 2.505,00 | +3,30 % | KRW 2.385,00 | KRW 2.575,00 | KRW 2.385,00 | 191,65K |
| 2026-06-23 | KRW 2.425,00 | -4,90 % | KRW 2.560,00 | KRW 2.590,00 | KRW 2.425,00 | 210,69K |
| 2026-06-22 | KRW 2.550,00 | -5,56 % | KRW 2.690,00 | KRW 2.700,00 | KRW 2.525,00 | 190,65K |
| 2026-06-19 | KRW 2.700,00 | -3,91 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.620,00 | 191,05K |
| 2026-06-18 | KRW 2.810,00 | -5,23 % | KRW 2.945,00 | KRW 2.950,00 | KRW 2.810,00 | 87,84K |
| 2026-06-17 | KRW 2.965,00 | -0,50 % | KRW 2.970,00 | KRW 3.080,00 | KRW 2.935,00 | 60,45K |
| 2026-06-16 | KRW 2.980,00 | -1,16 % | KRW 2.995,00 | KRW 3.030,00 | KRW 2.930,00 | 110,36K |
| 2026-06-15 | KRW 3.015,00 | +1,01 % | KRW 2.990,00 | KRW 3.065,00 | KRW 2.950,00 | 89,13K |
| 2026-06-12 | KRW 2.985,00 | +1,53 % | KRW 3.015,00 | KRW 3.055,00 | KRW 2.935,00 | 91,77K |
| 2026-06-11 | KRW 2.940,00 | +2,44 % | KRW 2.850,00 | KRW 2.940,00 | KRW 2.825,00 | 100,85K |
| 2026-06-10 | KRW 2.870,00 | -0,69 % | KRW 2.800,00 | KRW 2.915,00 | KRW 2.730,00 | 108,50K |
| 2026-06-09 | KRW 2.890,00 | +4,14 % | KRW 2.785,00 | KRW 2.975,00 | KRW 2.785,00 | 148,91K |
| 2026-06-08 | KRW 2.775,00 | -3,98 % | KRW 2.605,00 | KRW 2.980,00 | KRW 2.605,00 | 104,38K |
| 2026-06-05 | KRW 2.890,00 | -3,67 % | KRW 3.010,00 | KRW 3.135,00 | KRW 2.845,00 | 150,69K |
| 2026-06-04 | KRW 3.000,00 | +1,01 % | KRW 2.975,00 | KRW 3.285,00 | KRW 2.840,00 | 315,74K |
| 2026-06-02 | KRW 2.970,00 | +2,59 % | KRW 2.890,00 | KRW 3.360,00 | KRW 2.800,00 | 651,72K |
| 2026-06-01 | KRW 2.895,00 | -2,53 % | KRW 2.955,00 | KRW 2.965,00 | KRW 2.785,00 | 320,45K |
| 2026-05-29 | KRW 2.970,00 | -2,46 % | KRW 3.050,00 | KRW 3.115,00 | KRW 2.950,00 | 148,20K |
| 2026-05-28 | KRW 3.045,00 | -3,79 % | KRW 3.170,00 | KRW 3.190,00 | KRW 2.970,00 | 157,18K |
| 2026-05-27 | KRW 3.165,00 | +0,96 % | KRW 3.110,00 | KRW 3.165,00 | KRW 3.000,00 | 226,49K |
| 2026-05-26 | KRW 3.135,00 | -3,39 % | KRW 3.285,00 | KRW 3.330,00 | KRW 3.105,00 | 211,61K |
| 2026-05-22 | KRW 3.245,00 | +0,46 % | KRW 3.200,00 | KRW 3.360,00 | KRW 3.200,00 | 246,10K |