SG Healthcare Co., Ltd. 398120
KRX · Südkorea · Gesundheitstechnologie
KRW 2.265,00+35,00 (+1,57 %)
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 2.265,00 | +1,57 % | KRW 2.215,00 | KRW 2.320,00 | KRW 2.145,00 | 45,22K |
| 2026-10-01 | KRW 2.230,00 | -0,67 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.150,00 | 40,32K |
| 2026-09-30 | KRW 2.245,00 | +9,78 % | KRW 2.000,00 | KRW 2.250,00 | KRW 1.990,00 | 112,39K |
| 2026-09-29 | KRW 2.045,00 | -4,88 % | KRW 2.150,00 | KRW 2.600,00 | KRW 2.015,00 | 714,84K |
| 2026-09-28 | KRW 2.150,00 | +4,12 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.050,00 | 34,91K |
| 2026-09-23 | KRW 2.065,00 | +1,23 % | KRW 2.060,00 | KRW 2.095,00 | KRW 2.020,00 | 25,01K |
| 2026-09-22 | KRW 2.040,00 | +0,25 % | KRW 2.025,00 | KRW 2.065,00 | KRW 2.015,00 | 22,89K |
| 2026-09-21 | KRW 2.035,00 | +0,99 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.010,00 | 33,25K |
| 2026-09-18 | KRW 2.015,00 | +0,75 % | KRW 2.010,00 | KRW 2.065,00 | KRW 2.000,00 | 28,13K |
| 2026-09-17 | KRW 2.000,00 | +3,31 % | KRW 1.920,00 | KRW 2.030,00 | KRW 1.919,00 | 63,81K |
| 2026-09-16 | KRW 1.936,00 | +6,26 % | KRW 1.822,00 | KRW 1.950,00 | KRW 1.819,00 | 69,55K |
| 2026-09-15 | KRW 1.822,00 | +1,96 % | KRW 1.780,00 | KRW 1.827,00 | KRW 1.780,00 | 27,22K |
| 2026-09-14 | KRW 1.787,00 | +0,39 % | KRW 1.780,00 | KRW 1.788,00 | KRW 1.719,00 | 7,80K |
| 2026-09-11 | KRW 1.780,00 | +1,14 % | KRW 1.757,00 | KRW 1.800,00 | KRW 1.727,00 | 9,93K |
| 2026-09-10 | KRW 1.760,00 | -1,46 % | KRW 1.781,00 | KRW 1.782,00 | KRW 1.727,00 | 13,43K |
| 2026-09-09 | KRW 1.786,00 | +0,28 % | KRW 1.777,00 | KRW 1.804,00 | KRW 1.740,00 | 22,89K |
| 2026-09-08 | KRW 1.781,00 | +1,48 % | KRW 1.755,00 | KRW 1.785,00 | KRW 1.735,00 | 10,71K |
| 2026-09-07 | KRW 1.755,00 | -3,47 % | KRW 1.818,00 | KRW 1.837,00 | KRW 1.755,00 | 42,35K |
| 2026-09-04 | KRW 1.818,00 | +4,90 % | KRW 1.785,00 | KRW 1.828,00 | KRW 1.728,00 | 30,01K |
| 2026-09-03 | KRW 1.733,00 | -2,09 % | KRW 1.824,00 | KRW 1.824,00 | KRW 1.717,00 | 39,77K |
| 2026-09-02 | KRW 1.770,00 | -0,39 % | KRW 1.771,00 | KRW 1.779,00 | KRW 1.747,00 | 11,23K |
| 2026-09-01 | KRW 1.777,00 | -2,74 % | KRW 1.827,00 | KRW 1.844,00 | KRW 1.694,00 | 123,02K |
| 2026-08-31 | KRW 1.827,00 | +0,94 % | KRW 1.835,00 | KRW 1.835,00 | KRW 1.743,00 | 16,39K |
| 2026-08-28 | KRW 1.810,00 | +4,14 % | KRW 1.738,00 | KRW 1.989,00 | KRW 1.706,00 | 37,34K |
| 2026-08-27 | KRW 1.738,00 | +3,82 % | KRW 1.680,00 | KRW 1.745,00 | KRW 1.620,00 | 104,78K |
| 2026-08-26 | KRW 1.674,00 | -3,01 % | KRW 1.732,00 | KRW 1.780,00 | KRW 1.579,00 | 97,93K |
| 2026-08-25 | KRW 1.726,00 | -5,58 % | KRW 1.828,00 | KRW 1.860,00 | KRW 1.699,00 | 99,60K |
| 2026-08-24 | KRW 1.828,00 | -5,72 % | KRW 1.913,00 | KRW 1.937,00 | KRW 1.780,00 | 47,16K |
| 2026-08-21 | KRW 1.939,00 | -2,71 % | KRW 1.993,00 | KRW 2.035,00 | KRW 1.900,00 | 59,46K |
| 2026-08-20 | KRW 1.993,00 | -0,85 % | KRW 2.010,00 | KRW 2.055,00 | KRW 1.991,00 | 35,19K |
| 2026-08-19 | KRW 2.010,00 | -2,43 % | KRW 2.040,00 | KRW 2.055,00 | KRW 1.990,00 | 11,94K |
| 2026-08-18 | KRW 2.060,00 | -3,51 % | KRW 2.135,00 | KRW 2.150,00 | KRW 2.035,00 | 19,36K |
| 2026-08-14 | KRW 2.135,00 | -2,06 % | KRW 2.175,00 | KRW 2.180,00 | KRW 2.050,00 | 28,74K |
| 2026-08-13 | KRW 2.180,00 | -0,46 % | KRW 2.170,00 | KRW 2.215,00 | KRW 2.080,00 | 8,43K |
| 2026-08-12 | KRW 2.190,00 | +0,92 % | KRW 2.200,00 | KRW 2.260,00 | KRW 2.030,00 | 18,78K |
| 2026-08-11 | KRW 2.170,00 | +0,46 % | KRW 2.145,00 | KRW 2.180,00 | KRW 2.115,00 | 5,15K |
| 2026-08-10 | KRW 2.160,00 | +2,13 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.075,00 | 34,24K |
| 2026-08-07 | KRW 2.115,00 | +3,68 % | KRW 2.045,00 | KRW 2.200,00 | KRW 2.045,00 | 22,95K |
| 2026-08-06 | KRW 2.040,00 | +2,05 % | KRW 2.005,00 | KRW 2.195,00 | KRW 1.995,00 | 47,03K |
| 2026-08-05 | KRW 1.999,00 | +2,94 % | KRW 1.950,00 | KRW 2.040,00 | KRW 1.946,00 | 13,73K |
| 2026-08-04 | KRW 1.942,00 | +1,78 % | KRW 1.777,00 | KRW 2.020,00 | KRW 1.777,00 | 55,41K |
| 2026-08-03 | KRW 1.908,00 | +0,47 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.862,00 | 15,55K |
| 2026-07-31 | KRW 1.899,00 | +3,09 % | KRW 1.920,00 | KRW 1.996,00 | KRW 1.806,00 | 14,26K |
| 2026-07-30 | KRW 1.842,00 | -5,00 % | KRW 1.852,00 | KRW 1.939,00 | KRW 1.754,00 | 62,44K |
| 2026-07-29 | KRW 1.939,00 | +1,95 % | KRW 1.902,00 | KRW 1.995,00 | KRW 1.782,00 | 102,66K |
| 2026-07-28 | KRW 1.902,00 | -6,07 % | KRW 1.924,00 | KRW 1.981,00 | KRW 1.857,00 | 28,90K |
| 2026-07-27 | KRW 2.025,00 | +5,97 % | KRW 1.895,00 | KRW 2.025,00 | KRW 1.855,00 | 29,92K |
| 2026-07-24 | KRW 1.911,00 | -1,55 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.890,00 | 18,55K |
| 2026-07-23 | KRW 1.941,00 | +0,05 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.928,00 | 9,23K |
| 2026-07-22 | KRW 1.940,00 | 0,00 % | KRW 1.946,00 | KRW 1.988,00 | KRW 1.921,00 | 22,27K |
| 2026-07-21 | KRW 1.940,00 | +1,62 % | KRW 1.909,00 | KRW 1.987,00 | KRW 1.880,00 | 8,63K |
| 2026-07-20 | KRW 1.909,00 | -1,29 % | KRW 1.934,00 | KRW 1.971,00 | KRW 1.879,00 | 5,54K |
| 2026-07-16 | KRW 1.934,00 | -2,27 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.923,00 | 14,50K |
| 2026-07-15 | KRW 1.979,00 | 0,00 % | KRW 1.979,00 | KRW 2.020,00 | KRW 1.930,00 | 42,63K |
| 2026-07-14 | KRW 1.979,00 | +2,97 % | KRW 1.922,00 | KRW 2.000,00 | KRW 1.810,00 | 98,24K |
| 2026-07-13 | KRW 1.922,00 | -3,90 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.880,00 | 65,83K |
| 2026-07-10 | KRW 2.000,00 | -4,08 % | KRW 2.045,00 | KRW 2.150,00 | KRW 2.000,00 | 74,76K |
| 2026-07-09 | KRW 2.085,00 | +2,46 % | KRW 1.955,00 | KRW 2.120,00 | KRW 1.927,00 | 33,25K |
| 2026-07-08 | KRW 2.035,00 | -1,21 % | KRW 1.999,00 | KRW 2.100,00 | KRW 1.963,00 | 46,39K |
| 2026-07-07 | KRW 2.060,00 | -2,37 % | KRW 2.205,00 | KRW 2.205,00 | KRW 2.030,00 | 13,20K |
| 2026-07-06 | KRW 2.110,00 | +0,48 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.070,00 | 13,93K |
| 2026-07-03 | KRW 2.100,00 | +1,69 % | KRW 2.050,00 | KRW 2.105,00 | KRW 2.015,00 | 15,70K |
| 2026-07-02 | KRW 2.065,00 | -2,82 % | KRW 2.175,00 | KRW 2.230,00 | KRW 2.035,00 | 54,35K |
| 2026-07-01 | KRW 2.125,00 | +4,94 % | KRW 2.025,00 | KRW 2.185,00 | KRW 2.025,00 | 65,44K |
| 2026-06-30 | KRW 2.025,00 | -4,03 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.025,00 | 37,70K |
| 2026-06-29 | KRW 2.110,00 | +5,82 % | KRW 1.978,00 | KRW 2.165,00 | KRW 1.978,00 | 49,18K |
| 2026-06-26 | KRW 1.994,00 | -0,30 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.865,00 | 114,27K |
| 2026-06-25 | KRW 2.000,00 | -2,44 % | KRW 1.980,00 | KRW 2.170,00 | KRW 1.960,00 | 48,48K |
| 2026-06-24 | KRW 2.050,00 | +1,99 % | KRW 1.998,00 | KRW 2.125,00 | KRW 1.960,00 | 78,58K |
| 2026-06-23 | KRW 2.010,00 | -7,37 % | KRW 2.125,00 | KRW 2.175,00 | KRW 2.000,00 | 150,83K |
| 2026-06-22 | KRW 2.170,00 | +0,23 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.110,00 | 95,41K |
| 2026-06-19 | KRW 2.165,00 | -4,42 % | KRW 2.255,00 | KRW 2.295,00 | KRW 2.145,00 | 111,53K |
| 2026-06-18 | KRW 2.265,00 | -5,63 % | KRW 2.360,00 | KRW 2.400,00 | KRW 2.230,00 | 133,03K |
| 2026-06-17 | KRW 2.400,00 | +0,21 % | KRW 2.350,00 | KRW 2.445,00 | KRW 2.330,00 | 124,06K |
| 2026-06-16 | KRW 2.395,00 | -0,62 % | KRW 2.410,00 | KRW 2.445,00 | KRW 2.310,00 | 196,21K |
| 2026-06-15 | KRW 2.410,00 | +2,12 % | KRW 2.345,00 | KRW 2.975,00 | KRW 2.345,00 | 3,84M |
| 2026-06-12 | KRW 2.360,00 | +0,21 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.315,00 | 97,77K |
| 2026-06-11 | KRW 2.355,00 | +1,95 % | KRW 2.195,00 | KRW 2.435,00 | KRW 2.195,00 | 37,50K |
| 2026-06-10 | KRW 2.310,00 | -2,74 % | KRW 2.405,00 | KRW 2.410,00 | KRW 2.155,00 | 64,45K |
| 2026-06-09 | KRW 2.375,00 | +4,40 % | KRW 2.310,00 | KRW 2.420,00 | KRW 2.280,00 | 70,95K |
| 2026-06-08 | KRW 2.275,00 | -10,26 % | KRW 2.360,00 | KRW 2.695,00 | KRW 2.255,00 | 71,01K |
| 2026-06-05 | KRW 2.535,00 | +6,07 % | KRW 2.410,00 | KRW 2.645,00 | KRW 2.350,00 | 64,26K |
| 2026-06-04 | KRW 2.390,00 | +0,42 % | KRW 2.380,00 | KRW 2.490,00 | KRW 2.325,00 | 52,61K |
| 2026-06-02 | KRW 2.380,00 | -4,80 % | KRW 2.550,00 | KRW 2.560,00 | KRW 2.305,00 | 53,19K |
| 2026-06-01 | KRW 2.500,00 | +6,16 % | KRW 2.410,00 | KRW 2.500,00 | KRW 2.195,00 | 117,17K |
| 2026-05-29 | KRW 2.355,00 | -7,28 % | KRW 2.510,00 | KRW 2.560,00 | KRW 2.290,00 | 133,32K |
| 2026-05-28 | KRW 2.540,00 | -1,74 % | KRW 2.585,00 | KRW 2.690,00 | KRW 2.465,00 | 102,12K |
| 2026-05-27 | KRW 2.585,00 | -6,17 % | KRW 2.740,00 | KRW 2.760,00 | KRW 2.575,00 | 172,64K |
| 2026-05-26 | KRW 2.755,00 | -3,50 % | KRW 2.870,00 | KRW 2.985,00 | KRW 2.755,00 | 207,93K |
| 2026-05-22 | KRW 2.855,00 | +1,42 % | KRW 2.765,00 | KRW 2.950,00 | KRW 2.765,00 | 386,61K |