SJG SEJONG CO. LTD 033530
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.820,00+70,00 (+1,04 %)
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 6.800,00 | +0,74 % | KRW 6.750,00 | KRW 6.840,00 | KRW 6.700,00 | 24,25K |
| 2026-10-01 | KRW 6.750,00 | +0,75 % | KRW 6.820,00 | KRW 6.820,00 | KRW 6.680,00 | 30,58K |
| 2026-09-30 | KRW 6.700,00 | -1,18 % | KRW 6.780,00 | KRW 6.850,00 | KRW 6.680,00 | 23,35K |
| 2026-09-29 | KRW 6.780,00 | -0,15 % | KRW 6.790,00 | KRW 6.810,00 |
| KRW 6.650,00 |
| 23,01K |
| 2026-09-28 | KRW 6.790,00 | +1,34 % | KRW 6.660,00 | KRW 6.820,00 | KRW 6.630,00 | 22,31K |
| 2026-09-23 | KRW 6.700,00 | -0,15 % | KRW 6.750,00 | KRW 6.800,00 | KRW 6.640,00 | 52,73K |
| 2026-09-22 | KRW 6.710,00 | -0,30 % | KRW 6.720,00 | KRW 6.790,00 | KRW 6.670,00 | 22,11K |
| 2026-09-21 | KRW 6.730,00 | -1,17 % | KRW 6.810,00 | KRW 6.830,00 | KRW 6.660,00 | 34,81K |
| 2026-09-18 | KRW 6.810,00 | +0,89 % | KRW 6.800,00 | KRW 6.870,00 | KRW 6.750,00 | 19,82K |
| 2026-09-17 | KRW 6.750,00 | +1,35 % | KRW 6.620,00 | KRW 6.770,00 | KRW 6.620,00 | 17,24K |
| 2026-09-16 | KRW 6.660,00 | +0,91 % | KRW 6.600,00 | KRW 6.670,00 | KRW 6.510,00 | 26,69K |
| 2026-09-15 | KRW 6.600,00 | -1,79 % | KRW 6.700,00 | KRW 6.730,00 | KRW 6.570,00 | 28,63K |
| 2026-09-14 | KRW 6.720,00 | -1,03 % | KRW 6.820,00 | KRW 6.820,00 | KRW 6.640,00 | 19,60K |
| 2026-09-11 | KRW 6.790,00 | -0,15 % | KRW 6.750,00 | KRW 6.870,00 | KRW 6.650,00 | 27,33K |
| 2026-09-10 | KRW 6.800,00 | +1,80 % | KRW 6.720,00 | KRW 6.850,00 | KRW 6.610,00 | 44,78K |
| 2026-09-09 | KRW 6.680,00 | -0,15 % | KRW 6.690,00 | KRW 6.760,00 | KRW 6.590,00 | 39,83K |
| 2026-09-08 | KRW 6.690,00 | -2,90 % | KRW 6.890,00 | KRW 6.910,00 | KRW 6.660,00 | 49,60K |
| 2026-09-07 | KRW 6.890,00 | -1,57 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.820,00 | 42,51K |
| 2026-09-04 | KRW 7.000,00 | +1,60 % | KRW 6.890,00 | KRW 7.090,00 | KRW 6.890,00 | 30,10K |
| 2026-09-03 | KRW 6.890,00 | +0,88 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.730,00 | 63,35K |
| 2026-09-02 | KRW 6.830,00 | -2,84 % | KRW 6.940,00 | KRW 7.050,00 | KRW 6.810,00 | 43,51K |
| 2026-09-01 | KRW 7.030,00 | +0,29 % | KRW 7.010,00 | KRW 7.100,00 | KRW 6.830,00 | 31,66K |
| 2026-08-31 | KRW 7.010,00 | -0,43 % | KRW 6.970,00 | KRW 7.080,00 | KRW 6.770,00 | 44,87K |
| 2026-08-28 | KRW 7.040,00 | +2,77 % | KRW 6.850,00 | KRW 7.040,00 | KRW 6.800,00 | 31,98K |
| 2026-08-27 | KRW 6.850,00 | -1,86 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.830,00 | 28,79K |
| 2026-08-26 | KRW 6.980,00 | +1,16 % | KRW 6.950,00 | KRW 7.050,00 | KRW 6.850,00 | 41,80K |
| 2026-08-25 | KRW 6.900,00 | +3,14 % | KRW 6.700,00 | KRW 6.900,00 | KRW 6.510,00 | 53,54K |
| 2026-08-24 | KRW 6.690,00 | -0,15 % | KRW 6.700,00 | KRW 6.760,00 | KRW 6.440,00 | 27,51K |
| 2026-08-21 | KRW 6.700,00 | +0,15 % | KRW 6.630,00 | KRW 6.720,00 | KRW 6.460,00 | 59,58K |
| 2026-08-20 | KRW 6.690,00 | -0,15 % | KRW 6.740,00 | KRW 6.850,00 | KRW 6.620,00 | 59,19K |
| 2026-08-19 | KRW 6.700,00 | -6,56 % | KRW 6.980,00 | KRW 7.080,00 | KRW 6.660,00 | 91,57K |
| 2026-08-18 | KRW 7.170,00 | +0,99 % | KRW 7.200,00 | KRW 7.550,00 | KRW 7.060,00 | 198,89K |
| 2026-08-14 | KRW 7.100,00 | +0,14 % | KRW 7.090,00 | KRW 7.190,00 | KRW 7.010,00 | 66,39K |
| 2026-08-13 | KRW 7.090,00 | +0,14 % | KRW 7.260,00 | KRW 7.260,00 | KRW 6.970,00 | 93,19K |
| 2026-08-12 | KRW 7.080,00 | +0,14 % | KRW 7.070,00 | KRW 7.110,00 | KRW 6.970,00 | 63,48K |
| 2026-08-11 | KRW 7.070,00 | +0,14 % | KRW 7.050,00 | KRW 7.120,00 | KRW 6.970,00 | 61,29K |
| 2026-08-10 | KRW 7.060,00 | +4,28 % | KRW 6.780,00 | KRW 7.060,00 | KRW 6.780,00 | 106,31K |
| 2026-08-07 | KRW 6.770,00 | -0,73 % | KRW 6.820,00 | KRW 6.880,00 | KRW 6.690,00 | 38,73K |
| 2026-08-06 | KRW 6.820,00 | +0,15 % | KRW 6.760,00 | KRW 6.830,00 | KRW 6.620,00 | 59,29K |
| 2026-08-05 | KRW 6.810,00 | +2,87 % | KRW 6.640,00 | KRW 6.830,00 | KRW 6.640,00 | 82,78K |
| 2026-08-04 | KRW 6.620,00 | +3,12 % | KRW 6.380,00 | KRW 6.690,00 | KRW 6.380,00 | 73,92K |
| 2026-08-03 | KRW 6.420,00 | +3,72 % | KRW 6.190,00 | KRW 6.610,00 | KRW 6.160,00 | 90,28K |
| 2026-07-31 | KRW 6.190,00 | +9,95 % | KRW 5.800,00 | KRW 6.200,00 | KRW 5.800,00 | 85,43K |
| 2026-07-30 | KRW 5.630,00 | +0,72 % | KRW 5.300,00 | KRW 5.830,00 | KRW 5.300,00 | 74,20K |
| 2026-07-29 | KRW 5.590,00 | -4,44 % | KRW 5.860,00 | KRW 6.040,00 | KRW 5.350,00 | 186,19K |
| 2026-07-28 | KRW 5.850,00 | -5,34 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.800,00 | 68,39K |
| 2026-07-27 | KRW 6.180,00 | -0,48 % | KRW 6.210,00 | KRW 6.350,00 | KRW 6.110,00 | 45,88K |
| 2026-07-24 | KRW 6.210,00 | -2,20 % | KRW 6.290,00 | KRW 6.350,00 | KRW 6.120,00 | 48,11K |
| 2026-07-23 | KRW 6.350,00 | +6,19 % | KRW 5.980,00 | KRW 6.360,00 | KRW 5.980,00 | 47,87K |
| 2026-07-22 | KRW 5.980,00 | -0,50 % | KRW 6.100,00 | KRW 6.320,00 | KRW 5.980,00 | 65,71K |
| 2026-07-21 | KRW 6.010,00 | +2,21 % | KRW 5.880,00 | KRW 6.070,00 | KRW 5.760,00 | 73,71K |
| 2026-07-20 | KRW 5.880,00 | -7,40 % | KRW 6.250,00 | KRW 6.350,00 | KRW 5.840,00 | 99,04K |
| 2026-07-16 | KRW 6.350,00 | +3,76 % | KRW 6.190,00 | KRW 6.450,00 | KRW 6.100,00 | 100,62K |
| 2026-07-15 | KRW 6.120,00 | +4,08 % | KRW 6.000,00 | KRW 6.190,00 | KRW 5.960,00 | 50,50K |
| 2026-07-14 | KRW 5.880,00 | -2,33 % | KRW 6.030,00 | KRW 6.240,00 | KRW 5.770,00 | 131,22K |
| 2026-07-13 | KRW 6.020,00 | -2,11 % | KRW 6.090,00 | KRW 6.450,00 | KRW 5.970,00 | 109,34K |
| 2026-07-10 | KRW 6.150,00 | +4,95 % | KRW 5.860,00 | KRW 6.310,00 | KRW 5.860,00 | 96,86K |
| 2026-07-09 | KRW 5.860,00 | +0,17 % | KRW 5.850,00 | KRW 6.030,00 | KRW 5.790,00 | 58,08K |
| 2026-07-08 | KRW 5.850,00 | -4,41 % | KRW 6.060,00 | KRW 6.230,00 | KRW 5.740,00 | 68,45K |
| 2026-07-07 | KRW 6.120,00 | -1,29 % | KRW 6.200,00 | KRW 6.260,00 | KRW 5.940,00 | 76,89K |
| 2026-07-06 | KRW 6.200,00 | -1,74 % | KRW 6.260,00 | KRW 6.460,00 | KRW 6.190,00 | 41,57K |
| 2026-07-03 | KRW 6.310,00 | +2,94 % | KRW 6.130,00 | KRW 6.310,00 | KRW 5.960,00 | 82,03K |
| 2026-07-02 | KRW 6.130,00 | -1,61 % | KRW 6.150,00 | KRW 6.300,00 | KRW 5.990,00 | 99,91K |
| 2026-07-01 | KRW 6.230,00 | +3,83 % | KRW 6.230,00 | KRW 6.380,00 | KRW 6.100,00 | 96,34K |
| 2026-06-30 | KRW 6.000,00 | -1,32 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.900,00 | 76,17K |
| 2026-06-29 | KRW 6.080,00 | +12,59 % | KRW 5.380,00 | KRW 6.140,00 | KRW 5.310,00 | 141,99K |
| 2026-06-26 | KRW 5.400,00 | -4,59 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.240,00 | 134,24K |
| 2026-06-25 | KRW 5.660,00 | -2,41 % | KRW 5.810,00 | KRW 6.080,00 | KRW 5.570,00 | 119,73K |
| 2026-06-24 | KRW 5.800,00 | -0,51 % | KRW 5.830,00 | KRW 5.940,00 | KRW 5.650,00 | 127,40K |
| 2026-06-23 | KRW 5.830,00 | -9,05 % | KRW 6.350,00 | KRW 6.470,00 | KRW 5.830,00 | 191,84K |
| 2026-06-22 | KRW 6.410,00 | -2,44 % | KRW 6.450,00 | KRW 6.570,00 | KRW 6.370,00 | 71,23K |
| 2026-06-19 | KRW 6.570,00 | -3,52 % | KRW 6.810,00 | KRW 6.810,00 | KRW 6.400,00 | 161,41K |
| 2026-06-18 | KRW 6.810,00 | -2,71 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.810,00 | 99,46K |
| 2026-06-17 | KRW 7.000,00 | -3,18 % | KRW 7.220,00 | KRW 7.220,00 | KRW 6.990,00 | 118,52K |
| 2026-06-16 | KRW 7.230,00 | +2,70 % | KRW 7.300,00 | KRW 7.420,00 | KRW 7.060,00 | 273,45K |
| 2026-06-15 | KRW 7.040,00 | +1,88 % | KRW 7.000,00 | KRW 7.170,00 | KRW 6.970,00 | 112,78K |
| 2026-06-12 | KRW 6.910,00 | +5,02 % | KRW 6.760,00 | KRW 7.090,00 | KRW 6.760,00 | 97,44K |
| 2026-06-11 | KRW 6.580,00 | -0,60 % | KRW 6.620,00 | KRW 6.630,00 | KRW 6.400,00 | 77,07K |
| 2026-06-10 | KRW 6.620,00 | -2,07 % | KRW 6.610,00 | KRW 6.830,00 | KRW 6.480,00 | 103 |
| 2026-06-09 | KRW 6.760,00 | +6,29 % | KRW 6.330,00 | KRW 6.820,00 | KRW 6.330,00 | 134,42K |
| 2026-06-08 | KRW 6.360,00 | -7,02 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.250,00 | 147,13K |
| 2026-06-05 | KRW 6.840,00 | -2,98 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.760,00 | 150,59K |
| 2026-06-04 | KRW 7.050,00 | -0,56 % | KRW 6.900,00 | KRW 7.240,00 | KRW 6.890,00 | 106,36K |
| 2026-06-02 | KRW 7.090,00 | -1,80 % | KRW 7.220,00 | KRW 7.250,00 | KRW 6.880,00 | 151,74K |
| 2026-06-01 | KRW 7.220,00 | -3,09 % | KRW 7.450,00 | KRW 7.650,00 | KRW 7.170,00 | 246,86K |
| 2026-05-29 | KRW 7.450,00 | -4,73 % | KRW 7.900,00 | KRW 8.000,00 | KRW 7.440,00 | 206,98K |
| 2026-05-28 | KRW 7.820,00 | -4,17 % | KRW 8.230,00 | KRW 8.300,00 | KRW 7.600,00 | 253,29K |
| 2026-05-27 | KRW 8.160,00 | -3,89 % | KRW 8.510,00 | KRW 8.520,00 | KRW 8.020,00 | 239,23K |
| 2026-05-26 | KRW 8.490,00 | -2,41 % | KRW 8.760,00 | KRW 8.950,00 | KRW 8.420,00 | 325,16K |
| 2026-05-22 | KRW 8.700,00 | +0,12 % | KRW 8.730,00 | KRW 8.760,00 | KRW 8.450,00 | 263,52K |