SGC E&C Co. Ltd. 016250
KRX · Südkorea · Industriedienstleistungen
KRW 12.090,00+30,00 (+0,25 %)
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 12.060,00 | -0,90 % | KRW 12.090,00 | KRW 12.230,00 | KRW 12.000,00 | 773 |
| 2026-09-30 | KRW 12.170,00 | +0,50 % | KRW 12.200,00 | KRW 12.360,00 | KRW 12.080,00 | 1,58K |
| 2026-09-29 | KRW 12.110,00 | +0,92 % | KRW 12.010,00 | KRW 12.170,00 | KRW 11.880,00 | 2,50K |
| 2026-09-28 | KRW 12.000,00 | +1,01 % | KRW 11.870,00 | KRW 12.060,00 | KRW 11.870,00 | 1,09K |
| 2026-09-23 | KRW 11.880,00 | 0,00 % | KRW 12.100,00 | KRW 12.100,00 | KRW 11.720,00 | 915 |
| 2026-09-22 | KRW 11.880,00 | -0,17 % | KRW 12.200,00 | KRW 12.200,00 | KRW 11.660,00 | 1,40K |
| 2026-09-21 | KRW 11.900,00 | +0,08 % | KRW 12.200,00 | KRW 12.200,00 | KRW 11.790,00 | 1,97K |
| 2026-09-18 | KRW 11.890,00 | -0,67 % | KRW 12.160,00 | KRW 12.170,00 | KRW 11.820,00 | 1,02K |
| 2026-09-17 | KRW 11.970,00 | +0,84 % | KRW 11.870,00 | KRW 12.190,00 | KRW 11.820,00 | 3,04K |
| 2026-09-16 | KRW 11.870,00 | +0,08 % | KRW 12.000,00 | KRW 12.130,00 | KRW 11.700,00 | 1,40K |
| 2026-09-15 | KRW 11.860,00 | -0,92 % | KRW 11.970,00 | KRW 11.970,00 | KRW 11.610,00 | 1,97K |
| 2026-09-14 | KRW 11.970,00 | +0,08 % | KRW 11.960,00 | KRW 11.990,00 | KRW 11.780,00 | 1,30K |
| 2026-09-11 | KRW 11.960,00 | 0,00 % | KRW 11.960,00 | KRW 11.960,00 | KRW 11.860,00 | 552 |
| 2026-09-10 | KRW 11.960,00 | +0,42 % | KRW 11.910,00 | KRW 12.040,00 | KRW 11.670,00 | 1,91K |
| 2026-09-09 | KRW 11.910,00 | -0,50 % | KRW 11.970,00 | KRW 11.970,00 | KRW 11.810,00 | 892 |
| 2026-09-08 | KRW 11.970,00 | +0,50 % | KRW 11.910,00 | KRW 12.030,00 | KRW 11.780,00 | 2,01K |
| 2026-09-07 | KRW 11.910,00 | +0,08 % | KRW 11.900,00 | KRW 12.020,00 | KRW 11.760,00 | 1,54K |
| 2026-09-04 | KRW 11.900,00 | +3,12 % | KRW 11.540,00 | KRW 11.900,00 | KRW 11.540,00 | 2,27K |
| 2026-09-03 | KRW 11.540,00 | -1,45 % | KRW 11.710,00 | KRW 12.140,00 | KRW 11.250,00 | 4,74K |
| 2026-09-02 | KRW 11.710,00 | -2,42 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.560,00 | 3,08K |
| 2026-09-01 | KRW 12.000,00 | -1,07 % | KRW 12.130,00 | KRW 12.130,00 | KRW 11.860,00 | 2,20K |
| 2026-08-31 | KRW 12.130,00 | 0,00 % | KRW 11.900,00 | KRW 12.130,00 | KRW 11.730,00 | 2,04K |
| 2026-08-28 | KRW 12.130,00 | +1,17 % | KRW 11.980,00 | KRW 12.300,00 | KRW 11.900,00 | 3,45K |
| 2026-08-27 | KRW 11.990,00 | +0,59 % | KRW 11.920,00 | KRW 12.040,00 | KRW 11.680,00 | 3,29K |
| 2026-08-26 | KRW 11.920,00 | +2,14 % | KRW 11.670,00 | KRW 12.000,00 | KRW 11.670,00 | 5,80K |
| 2026-08-25 | KRW 11.670,00 | +4,01 % | KRW 11.150,00 | KRW 11.700,00 | KRW 10.960,00 | 3,72K |
| 2026-08-24 | KRW 11.220,00 | -0,27 % | KRW 11.250,00 | KRW 11.400,00 | KRW 11.140,00 | 1,01K |
| 2026-08-21 | KRW 11.250,00 | -4,50 % | KRW 11.780,00 | KRW 11.840,00 | KRW 11.110,00 | 8,06K |
| 2026-08-20 | KRW 11.780,00 | -2,00 % | KRW 12.020,00 | KRW 12.200,00 | KRW 11.730,00 | 4,64K |
| 2026-08-19 | KRW 12.020,00 | -1,15 % | KRW 12.120,00 | KRW 12.130,00 | KRW 11.710,00 | 1,79K |
| 2026-08-18 | KRW 12.160,00 | -0,49 % | KRW 12.220,00 | KRW 12.220,00 | KRW 11.700,00 | 8,73K |
| 2026-08-14 | KRW 12.220,00 | -0,57 % | KRW 12.600,00 | KRW 12.600,00 | KRW 11.990,00 | 4,80K |
| 2026-08-13 | KRW 12.290,00 | -1,84 % | KRW 12.520,00 | KRW 12.600,00 | KRW 12.180,00 | 4,48K |
| 2026-08-12 | KRW 12.520,00 | +0,08 % | KRW 12.600,00 | KRW 12.600,00 | KRW 12.400,00 | 1,33K |
| 2026-08-11 | KRW 12.510,00 | +2,79 % | KRW 12.200,00 | KRW 12.600,00 | KRW 12.030,00 | 5,69K |
| 2026-08-10 | KRW 12.170,00 | +1,42 % | KRW 11.910,00 | KRW 12.190,00 | KRW 11.750,00 | 3,64K |
| 2026-08-07 | KRW 12.000,00 | +4,80 % | KRW 11.900,00 | KRW 12.200,00 | KRW 11.390,00 | 8,31K |
| 2026-08-06 | KRW 11.450,00 | -0,43 % | KRW 11.900,00 | KRW 11.900,00 | KRW 11.350,00 | 2,87K |
| 2026-08-05 | KRW 11.500,00 | +2,04 % | KRW 11.600,00 | KRW 11.710,00 | KRW 11.270,00 | 4,44K |
| 2026-08-04 | KRW 11.270,00 | +4,06 % | KRW 11.000,00 | KRW 11.310,00 | KRW 10.420,00 | 5,42K |
| 2026-08-03 | KRW 10.830,00 | +1,69 % | KRW 10.700,00 | KRW 11.400,00 | KRW 10.325,00 | 9,06K |
| 2026-07-31 | KRW 10.650,00 | +6,50 % | KRW 10.500,00 | KRW 10.690,00 | KRW 10.260,00 | 5,09K |
| 2026-07-30 | KRW 10.000,00 | -0,99 % | KRW 10.100,00 | KRW 10.680,00 | KRW 10.000,00 | 3,71K |
| 2026-07-29 | KRW 10.100,00 | -9,90 % | KRW 11.300,00 | KRW 11.300,00 | KRW 9.910,00 | 11,43K |
| 2026-07-28 | KRW 11.210,00 | -7,05 % | KRW 12.150,00 | KRW 12.150,00 | KRW 10.500,00 | 16,21K |
| 2026-07-27 | KRW 12.060,00 | +1,69 % | KRW 12.070,00 | KRW 12.210,00 | KRW 11.530,00 | 4,26K |
| 2026-07-24 | KRW 11.860,00 | -5,87 % | KRW 12.620,00 | KRW 12.630,00 | KRW 11.700,00 | 7,64K |
| 2026-07-23 | KRW 12.600,00 | +10,92 % | KRW 11.600,00 | KRW 12.600,00 | KRW 11.270,00 | 15,25K |
| 2026-07-22 | KRW 11.360,00 | +3,46 % | KRW 11.250,00 | KRW 11.570,00 | KRW 10.700,00 | 5,59K |
| 2026-07-21 | KRW 10.980,00 | -2,66 % | KRW 11.300,00 | KRW 11.420,00 | KRW 10.770,00 | 9,31K |
| 2026-07-20 | KRW 11.280,00 | -2,08 % | KRW 11.520,00 | KRW 11.520,00 | KRW 11.000,00 | 4,64K |
| 2026-07-16 | KRW 11.520,00 | +0,17 % | KRW 11.900,00 | KRW 11.900,00 | KRW 11.350,00 | 3,53K |
| 2026-07-15 | KRW 11.500,00 | -1,96 % | KRW 11.900,00 | KRW 11.910,00 | KRW 11.500,00 | 7,31K |
| 2026-07-14 | KRW 11.730,00 | -2,25 % | KRW 12.190,00 | KRW 12.190,00 | KRW 11.600,00 | 5,07K |
| 2026-07-13 | KRW 12.000,00 | -2,60 % | KRW 12.850,00 | KRW 12.850,00 | KRW 11.820,00 | 7,09K |
| 2026-07-10 | KRW 12.320,00 | +1,99 % | KRW 12.200,00 | KRW 12.880,00 | KRW 12.160,00 | 5,55K |
| 2026-07-09 | KRW 12.080,00 | +0,67 % | KRW 12.000,00 | KRW 12.200,00 | KRW 11.890,00 | 4,67K |
| 2026-07-08 | KRW 12.000,00 | -3,15 % | KRW 12.270,00 | KRW 12.380,00 | KRW 11.840,00 | 4,26K |
| 2026-07-07 | KRW 12.390,00 | -1,20 % | KRW 12.590,00 | KRW 12.590,00 | KRW 11.840,00 | 9,69K |
| 2026-07-06 | KRW 12.540,00 | -0,08 % | KRW 12.900,00 | KRW 12.900,00 | KRW 12.150,00 | 6,93K |
| 2026-07-03 | KRW 12.550,00 | +0,40 % | KRW 12.260,00 | KRW 13.000,00 | KRW 11.900,00 | 9,70K |
| 2026-07-02 | KRW 12.500,00 | +2,88 % | KRW 12.150,00 | KRW 12.920,00 | KRW 11.900,00 | 18,49K |
| 2026-07-01 | KRW 12.150,00 | +4,11 % | KRW 11.670,00 | KRW 12.180,00 | KRW 11.520,00 | 5,88K |
| 2026-06-30 | KRW 11.670,00 | -2,18 % | KRW 12.190,00 | KRW 12.190,00 | KRW 11.620,00 | 14,00K |
| 2026-06-29 | KRW 11.930,00 | +5,86 % | KRW 11.270,00 | KRW 12.200,00 | KRW 10.700,00 | 7,55K |
| 2026-06-26 | KRW 11.270,00 | -0,09 % | KRW 11.500,00 | KRW 11.500,00 | KRW 10.490,00 | 9,92K |
| 2026-06-25 | KRW 11.280,00 | +2,45 % | KRW 11.020,00 | KRW 11.390,00 | KRW 11.020,00 | 4,65K |
| 2026-06-24 | KRW 11.010,00 | 0,00 % | KRW 11.300,00 | KRW 11.400,00 | KRW 10.730,00 | 8,80K |
| 2026-06-23 | KRW 11.010,00 | -4,26 % | KRW 11.500,00 | KRW 11.500,00 | KRW 10.920,00 | 9,74K |
| 2026-06-22 | KRW 11.500,00 | 0,00 % | KRW 11.500,00 | KRW 11.500,00 | KRW 11.130,00 | 5,44K |
| 2026-06-19 | KRW 11.500,00 | -3,04 % | KRW 11.860,00 | KRW 11.860,00 | KRW 11.200,00 | 8,05K |
| 2026-06-18 | KRW 11.860,00 | -2,47 % | KRW 12.160,00 | KRW 12.270,00 | KRW 11.740,00 | 7,92K |
| 2026-06-17 | KRW 12.160,00 | -1,38 % | KRW 12.900,00 | KRW 12.900,00 | KRW 12.140,00 | 4,53K |
| 2026-06-16 | KRW 12.330,00 | +2,75 % | KRW 12.480,00 | KRW 12.900,00 | KRW 12.040,00 | 8,49K |
| 2026-06-15 | KRW 12.000,00 | -1,15 % | KRW 12.230,00 | KRW 12.880,00 | KRW 12.000,00 | 7,26K |
| 2026-06-12 | KRW 12.140,00 | +6,40 % | KRW 11.440,00 | KRW 12.280,00 | KRW 11.440,00 | 9,45K |
| 2026-06-11 | KRW 11.410,00 | +1,69 % | KRW 11.420,00 | KRW 11.420,00 | KRW 11.160,00 | 7,06K |
| 2026-06-10 | KRW 11.220,00 | -1,15 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.010,00 | 10,62K |
| 2026-06-09 | KRW 11.350,00 | -0,70 % | KRW 11.900,00 | KRW 11.900,00 | KRW 11.270,00 | 6,98K |
| 2026-06-08 | KRW 11.430,00 | -4,83 % | KRW 11.600,00 | KRW 12.190,00 | KRW 11.350,00 | 8,61K |
| 2026-06-05 | KRW 12.010,00 | -2,04 % | KRW 12.310,00 | KRW 12.540,00 | KRW 11.600,00 | 8,54K |
| 2026-06-04 | KRW 12.260,00 | -0,65 % | KRW 12.600,00 | KRW 12.600,00 | KRW 11.960,00 | 3,24K |
| 2026-06-02 | KRW 12.340,00 | -1,99 % | KRW 12.790,00 | KRW 12.790,00 | KRW 11.880,00 | 30,20K |
| 2026-06-01 | KRW 12.590,00 | -6,32 % | KRW 13.500,00 | KRW 13.500,00 | KRW 12.300,00 | 15,39K |
| 2026-05-29 | KRW 13.440,00 | +0,67 % | KRW 13.980,00 | KRW 13.990,00 | KRW 13.010,00 | 16,10K |
| 2026-05-28 | KRW 13.350,00 | +1,68 % | KRW 13.130,00 | KRW 13.580,00 | KRW 12.760,00 | 9,75K |
| 2026-05-27 | KRW 13.130,00 | -4,30 % | KRW 13.720,00 | KRW 13.720,00 | KRW 13.130,00 | 9,62K |
| 2026-05-26 | KRW 13.720,00 | -3,11 % | KRW 14.700,00 | KRW 14.780,00 | KRW 13.520,00 | 13,16K |
| 2026-05-22 | KRW 14.160,00 | +2,61 % | KRW 13.800,00 | KRW 14.630,00 | KRW 13.800,00 | 5,16K |
| 2026-05-21 | KRW 13.800,00 | +1,55 % | KRW 14.100,00 | KRW 14.370,00 | KRW 13.800,00 | 10,07K |