SG CO., LTD. 255220
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.148,00+34,00 (+3,05 %)
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 1.148,00 | +3,05 % | KRW 1.112,00 | KRW 1.161,00 | KRW 1.088,00 | 2,37M |
| 2026-09-30 | KRW 1.114,00 | -2,02 % | KRW 1.129,00 | KRW 1.141,00 | KRW 1.106,00 | 1,51M |
| 2026-09-29 | KRW 1.137,00 | -0,26 % | KRW 1.135,00 | KRW 1.160,00 | KRW 1.080,00 | 2,47M |
| 2026-09-28 | KRW 1.140,00 | -4,68 % | KRW 1.196,00 | KRW 1.230,00 | KRW 1.133,00 | 2,85M |
| 2026-09-23 | KRW 1.196,00 | +6,31 % | KRW 1.062,00 | KRW 1.223,00 | KRW 1.053,00 | 9,72M |
| 2026-09-22 | KRW 1.125,00 | +2,37 % | KRW 1.102,00 | KRW 1.152,00 | KRW 1.102,00 | 1,42M |
| 2026-09-21 | KRW 1.099,00 | -2,14 % | KRW 1.124,00 | KRW 1.135,00 | KRW 1.095,00 | 993,65K |
| 2026-09-18 | KRW 1.123,00 | -0,27 % | KRW 1.147,00 | KRW 1.147,00 | KRW 1.111,00 | 995,05K |
| 2026-09-17 | KRW 1.126,00 | +0,99 % | KRW 1.144,00 | KRW 1.165,00 | KRW 1.119,00 | 1,21M |
| 2026-09-16 | KRW 1.115,00 | -3,55 % | KRW 1.161,00 | KRW 1.165,00 | KRW 1.108,00 | 881,18K |
| 2026-09-15 | KRW 1.156,00 | -1,70 % | KRW 1.162,00 | KRW 1.223,00 | KRW 1.148,00 | 789,52K |
| 2026-09-14 | KRW 1.176,00 | -2,41 % | KRW 1.207,00 | KRW 1.223,00 | KRW 1.172,00 | 876,29K |
| 2026-09-11 | KRW 1.205,00 | -5,34 % | KRW 1.236,00 | KRW 1.268,00 | KRW 1.191,00 | 1,98M |
| 2026-09-10 | KRW 1.273,00 | +4,34 % | KRW 1.214,00 | KRW 1.315,00 | KRW 1.183,00 | 1,36M |
| 2026-09-09 | KRW 1.220,00 | -0,65 % | KRW 1.227,00 | KRW 1.231,00 | KRW 1.196,00 | 1,05M |
| 2026-09-08 | KRW 1.228,00 | +2,25 % | KRW 1.201,00 | KRW 1.261,00 | KRW 1.190,00 | 1,48M |
| 2026-09-07 | KRW 1.201,00 | +6,10 % | KRW 1.150,00 | KRW 1.266,00 | KRW 1.150,00 | 2,69M |
| 2026-09-04 | KRW 1.132,00 | -0,70 % | KRW 1.141,00 | KRW 1.180,00 | KRW 1.111,00 | 1,63M |
| 2026-09-03 | KRW 1.140,00 | +5,17 % | KRW 1.092,00 | KRW 1.188,00 | KRW 1.068,00 | 3,89M |
| 2026-09-02 | KRW 1.084,00 | +0,74 % | KRW 1.079,00 | KRW 1.177,00 | KRW 1.071,00 | 3,35M |
| 2026-09-01 | KRW 1.076,00 | -11,51 % | KRW 1.210,00 | KRW 1.214,00 | KRW 1.048,00 | 4,40M |
| 2026-08-31 | KRW 1.216,00 | -3,65 % | KRW 1.253,00 | KRW 1.253,00 | KRW 1.194,00 | 1,29M |
| 2026-08-28 | KRW 1.262,00 | -2,85 % | KRW 1.307,00 | KRW 1.334,00 | KRW 1.255,00 | 970,92K |
| 2026-08-27 | KRW 1.299,00 | -0,84 % | KRW 1.300,00 | KRW 1.324,00 | KRW 1.255,00 | 1,64M |
| 2026-08-26 | KRW 1.310,00 | +7,73 % | KRW 1.333,00 | KRW 1.466,00 | KRW 1.264,00 | 6,92M |
| 2026-08-25 | KRW 1.216,00 | +1,67 % | KRW 1.190,00 | KRW 1.216,00 | KRW 1.160,00 | 590,32K |
| 2026-08-24 | KRW 1.196,00 | -2,69 % | KRW 1.258,00 | KRW 1.275,00 | KRW 1.166,00 | 568,39K |
| 2026-08-21 | KRW 1.229,00 | -1,60 % | KRW 1.249,00 | KRW 1.257,00 | KRW 1.214,00 | 426,15K |
| 2026-08-20 | KRW 1.249,00 | +0,32 % | KRW 1.245,00 | KRW 1.264,00 | KRW 1.239,00 | 559,68K |
| 2026-08-19 | KRW 1.245,00 | -1,81 % | KRW 1.260,00 | KRW 1.277,00 | KRW 1.209,00 | 989,35K |
| 2026-08-18 | KRW 1.268,00 | -6,07 % | KRW 1.350,00 | KRW 1.354,00 | KRW 1.251,00 | 739,15K |
| 2026-08-14 | KRW 1.350,00 | -2,60 % | KRW 1.399,00 | KRW 1.413,00 | KRW 1.325,00 | 629,54K |
| 2026-08-13 | KRW 1.386,00 | -2,12 % | KRW 1.450,00 | KRW 1.455,00 | KRW 1.386,00 | 561,20K |
| 2026-08-12 | KRW 1.416,00 | -1,12 % | KRW 1.432,00 | KRW 1.454,00 | KRW 1.363,00 | 521,90K |
| 2026-08-11 | KRW 1.432,00 | -2,78 % | KRW 1.471,00 | KRW 1.515,00 | KRW 1.413,00 | 864,09K |
| 2026-08-10 | KRW 1.473,00 | +3,95 % | KRW 1.417,00 | KRW 1.487,00 | KRW 1.359,00 | 789,86K |
| 2026-08-07 | KRW 1.417,00 | +2,90 % | KRW 1.367,00 | KRW 1.418,00 | KRW 1.367,00 | 697,21K |
| 2026-08-06 | KRW 1.377,00 | +0,36 % | KRW 1.372,00 | KRW 1.389,00 | KRW 1.345,00 | 693,52K |
| 2026-08-05 | KRW 1.372,00 | +2,62 % | KRW 1.338,00 | KRW 1.397,00 | KRW 1.335,00 | 1,05M |
| 2026-08-04 | KRW 1.337,00 | +9,59 % | KRW 1.300,00 | KRW 1.427,00 | KRW 1.278,00 | 3,41M |
| 2026-08-03 | KRW 1.220,00 | +2,95 % | KRW 1.185,00 | KRW 1.243,00 | KRW 1.132,00 | 762,00K |
| 2026-07-31 | KRW 1.185,00 | +8,52 % | KRW 1.102,00 | KRW 1.197,00 | KRW 1.102,00 | 734,46K |
| 2026-07-30 | KRW 1.092,00 | +1,02 % | KRW 1.091,00 | KRW 1.126,00 | KRW 1.075,00 | 679,53K |
| 2026-07-29 | KRW 1.081,00 | -4,00 % | KRW 1.127,00 | KRW 1.147,00 | KRW 1.035,00 | 1,07M |
| 2026-07-28 | KRW 1.126,00 | -5,22 % | KRW 1.180,00 | KRW 1.180,00 | KRW 1.110,00 | 826,36K |
| 2026-07-27 | KRW 1.188,00 | 0,00 % | KRW 1.195,00 | KRW 1.235,00 | KRW 1.175,00 | 516,57K |
| 2026-07-24 | KRW 1.188,00 | -3,18 % | KRW 1.220,00 | KRW 1.239,00 | KRW 1.173,00 | 740,30K |
| 2026-07-23 | KRW 1.227,00 | +1,57 % | KRW 1.208,00 | KRW 1.251,00 | KRW 1.206,00 | 690,23K |
| 2026-07-22 | KRW 1.208,00 | -0,33 % | KRW 1.213,00 | KRW 1.329,00 | KRW 1.208,00 | 1,14M |
| 2026-07-21 | KRW 1.212,00 | -6,27 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.161,00 | 1,91M |
| 2026-07-20 | KRW 1.293,09 | -3,28 % | KRW 1.336,88 | KRW 1.412,34 | KRW 1.280,05 | 2,04M |
| 2026-07-16 | KRW 1.336,88 | +3,76 % | KRW 1.289,36 | KRW 1.583,76 | KRW 1.289,36 | 8,78M |
| 2026-07-15 | KRW 1.288,43 | +0,88 % | KRW 1.298,68 | KRW 1.321,04 | KRW 1.258,62 | 1,17M |
| 2026-07-14 | KRW 1.277,25 | -3,04 % | KRW 1.308,93 | KRW 1.335,95 | KRW 1.250,24 | 1,18M |
| 2026-07-13 | KRW 1.317,31 | -15,12 % | KRW 1.445,88 | KRW 1.468,24 | KRW 1.313,59 | 1,64M |
| 2026-07-10 | KRW 1.552,00 | +4,09 % | KRW 1.493,00 | KRW 1.562,00 | KRW 1.493,00 | 1,19M |
| 2026-07-09 | KRW 1.491,00 | +0,13 % | KRW 1.480,00 | KRW 1.519,00 | KRW 1.410,00 | 2,46M |
| 2026-07-08 | KRW 1.489,00 | -1,33 % | KRW 1.660,00 | KRW 1.961,00 | KRW 1.480,00 | 17,01M |
| 2026-07-07 | KRW 1.509,00 | +7,02 % | KRW 1.431,00 | KRW 1.550,00 | KRW 1.410,00 | 1,86M |
| 2026-07-06 | KRW 1.410,00 | +1,73 % | KRW 1.419,00 | KRW 1.430,00 | KRW 1.384,00 | 706,82K |
| 2026-07-03 | KRW 1.386,00 | +0,07 % | KRW 1.411,00 | KRW 1.429,00 | KRW 1.336,00 | 1,24M |
| 2026-07-02 | KRW 1.385,00 | -6,17 % | KRW 1.470,00 | KRW 1.476,00 | KRW 1.382,00 | 1,17M |
| 2026-07-01 | KRW 1.476,00 | 0,00 % | KRW 1.476,00 | KRW 1.524,00 | KRW 1.468,00 | 678,55K |
| 2026-06-30 | KRW 1.476,00 | -2,19 % | KRW 1.514,00 | KRW 1.515,00 | KRW 1.475,00 | 426,19K |
| 2026-06-29 | KRW 1.509,00 | +6,19 % | KRW 1.381,00 | KRW 1.525,00 | KRW 1.381,00 | 985,02K |
| 2026-06-26 | KRW 1.421,00 | -2,67 % | KRW 1.462,00 | KRW 1.486,00 | KRW 1.390,00 | 1,22M |
| 2026-06-25 | KRW 1.460,00 | -1,55 % | KRW 1.477,00 | KRW 1.574,00 | KRW 1.437,00 | 1,05M |
| 2026-06-24 | KRW 1.483,00 | +1,92 % | KRW 1.453,00 | KRW 1.500,00 | KRW 1.437,00 | 1,05M |
| 2026-06-23 | KRW 1.455,00 | -3,90 % | KRW 1.511,00 | KRW 1.579,00 | KRW 1.431,00 | 2,41M |
| 2026-06-22 | KRW 1.514,00 | -5,73 % | KRW 1.535,00 | KRW 1.584,00 | KRW 1.501,00 | 2,52M |
| 2026-06-19 | KRW 1.606,00 | -26,16 % | KRW 1.700,00 | KRW 1.835,00 | KRW 1.535,00 | 9,90M |
| 2026-06-18 | KRW 2.175,00 | -5,64 % | KRW 2.285,00 | KRW 2.295,00 | KRW 2.165,00 | 1,44M |
| 2026-06-17 | KRW 2.305,00 | +5,98 % | KRW 2.250,00 | KRW 2.370,00 | KRW 2.140,00 | 2,27M |
| 2026-06-16 | KRW 2.175,00 | +1,64 % | KRW 2.140,00 | KRW 2.325,00 | KRW 2.080,00 | 2,29M |
| 2026-06-15 | KRW 2.140,00 | +6,73 % | KRW 2.180,00 | KRW 2.220,00 | KRW 2.100,00 | 1,62M |
| 2026-06-12 | KRW 2.005,00 | +9,32 % | KRW 1.988,00 | KRW 2.130,00 | KRW 1.925,00 | 1,66M |
| 2026-06-11 | KRW 1.834,00 | -2,60 % | KRW 1.869,00 | KRW 1.869,00 | KRW 1.805,00 | 857,70K |
| 2026-06-10 | KRW 1.883,00 | +0,70 % | KRW 1.860,00 | KRW 1.915,00 | KRW 1.809,00 | 2,37K |
| 2026-06-09 | KRW 1.870,00 | +1,63 % | KRW 1.840,00 | KRW 1.901,00 | KRW 1.826,00 | 850,01K |
| 2026-06-08 | KRW 1.840,00 | -6,46 % | KRW 1.850,00 | KRW 1.918,00 | KRW 1.811,00 | 1,16M |
| 2026-06-05 | KRW 1.967,00 | +2,13 % | KRW 1.915,00 | KRW 2.070,00 | KRW 1.871,00 | 1,59M |
| 2026-06-04 | KRW 1.926,00 | -2,38 % | KRW 1.951,00 | KRW 2.020,00 | KRW 1.915,00 | 864,10K |
| 2026-06-02 | KRW 1.973,00 | -1,60 % | KRW 1.991,00 | KRW 2.010,00 | KRW 1.900,00 | 1,32M |
| 2026-06-01 | KRW 2.005,00 | -3,14 % | KRW 2.010,00 | KRW 2.050,00 | KRW 1.946,00 | 1,47M |
| 2026-05-29 | KRW 2.070,00 | -1,66 % | KRW 2.130,00 | KRW 2.160,00 | KRW 2.005,00 | 1,17M |
| 2026-05-28 | KRW 2.105,00 | -2,55 % | KRW 2.135,00 | KRW 2.150,00 | KRW 2.045,00 | 1,13M |
| 2026-05-27 | KRW 2.160,00 | -4,00 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.130,00 | 1,12M |
| 2026-05-26 | KRW 2.250,00 | +0,90 % | KRW 2.295,00 | KRW 2.320,00 | KRW 2.225,00 | 1,17M |
| 2026-05-22 | KRW 2.230,00 | +2,06 % | KRW 2.220,00 | KRW 2.280,00 | KRW 2.200,00 | 901,51K |
| 2026-05-21 | KRW 2.185,00 | +3,31 % | KRW 2.140,00 | KRW 2.240,00 | KRW 2.140,00 | 1,09M |