SG Corporation 004060
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 2.085,00+25,00 (+%1,21)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.090,00 | +%1,46 | KRW 2.075,00 | KRW 2.140,00 | KRW 2.075,00 | 56,75K |
| 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 |