SGC Energy Co., Ltd. 005090
KRX · Güney Kore · Kamu Hizmetleri
KRW 48.450,00+450,00 (+%0,94)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 48.000,00 | +%0,42 | KRW 48.800,00 | KRW 50.000,00 | KRW 47.750,00 | 39,57K |
| 2026-09-29 | KRW 47.800,00 | -%0,83 | KRW 48.200,00 | KRW 48.750,00 | KRW 46.900,00 | 59,85K |
| 2026-09-28 | KRW 48.200,00 | -%1,43 | KRW 48.900,00 | KRW 49.950,00 | KRW 47.450,00 | 78,91K |
| 2026-09-23 | KRW 48.900,00 | -%6,86 | KRW 52.600,00 | KRW 53.100,00 | KRW 48.300,00 | 218,77K |
| 2026-09-22 | KRW 52.500,00 | -%2,05 | KRW 54.700,00 | KRW 56.100,00 | KRW 52.100,00 | 87,53K |
| 2026-09-21 | KRW 53.600,00 | -%1,47 | KRW 54.100,00 | KRW 55.300,00 | KRW 51.700,00 | 76,92K |
| 2026-09-18 | KRW 54.400,00 | +%0,74 | KRW 54.500,00 | KRW 56.600,00 | KRW 53.900,00 | 52,74K |
| 2026-09-17 | KRW 54.000,00 | +%1,31 | KRW 54.000,00 | KRW 56.400,00 | KRW 53.000,00 | 92,45K |
| 2026-09-16 | KRW 53.300,00 | -%3,62 | KRW 55.000,00 | KRW 56.200,00 | KRW 52.500,00 | 163,85K |
| 2026-09-15 | KRW 55.300,00 | -%5,79 | KRW 58.600,00 | KRW 61.500,00 | KRW 54.500,00 | 134,77K |
| 2026-09-14 | KRW 58.700,00 | -%4,08 | KRW 59.300,00 | KRW 60.800,00 | KRW 57.800,00 | 128,48K |
| 2026-09-11 | KRW 61.200,00 | +%3,90 | KRW 56.800,00 | KRW 62.400,00 | KRW 56.800,00 | 191,53K |
| 2026-09-10 | KRW 58.900,00 | +%2,08 | KRW 57.000,00 | KRW 60.800,00 | KRW 55.300,00 | 138,69K |
| 2026-09-09 | KRW 57.700,00 | +%7,25 | KRW 54.600,00 | KRW 59.100,00 | KRW 54.500,00 | 193,89K |
| 2026-09-08 | KRW 53.800,00 | -%0,55 | KRW 54.000,00 | KRW 55.600,00 | KRW 51.500,00 | 115,06K |
| 2026-09-07 | KRW 54.100,00 | -%3,57 | KRW 56.100,00 | KRW 56.700,00 | KRW 53.800,00 | 97,69K |
| 2026-09-04 | KRW 56.100,00 | +%5,06 | KRW 54.400,00 | KRW 58.900,00 | KRW 53.000,00 | 193,62K |
| 2026-09-03 | KRW 53.400,00 | -%1,84 | KRW 55.000,00 | KRW 55.700,00 | KRW 52.400,00 | 93,45K |
| 2026-09-02 | KRW 54.400,00 | +%4,62 | KRW 50.300,00 | KRW 56.100,00 | KRW 49.150,00 | 250,84K |
| 2026-09-01 | KRW 52.000,00 | -%6,31 | KRW 55.500,00 | KRW 55.500,00 | KRW 50.900,00 | 348,13K |
| 2026-08-31 | KRW 55.500,00 | -%11,62 | KRW 59.800,00 | KRW 62.000,00 | KRW 54.800,00 | 242,49K |
| 2026-08-28 | KRW 62.800,00 | +%0,32 | KRW 62.300,00 | KRW 67.700,00 | KRW 59.600,00 | 163,95K |
| 2026-08-27 | KRW 62.600,00 | -%2,80 | KRW 63.900,00 | KRW 64.300,00 | KRW 60.700,00 | 122,85K |
| 2026-08-26 | KRW 64.400,00 | +%0,94 | KRW 63.800,00 | KRW 65.500,00 | KRW 61.800,00 | 121,44K |
| 2026-08-25 | KRW 63.800,00 | +%4,59 | KRW 59.500,00 | KRW 64.500,00 | KRW 57.000,00 | 160,80K |
| 2026-08-24 | KRW 61.000,00 | -%2,87 | KRW 62.500,00 | KRW 65.600,00 | KRW 59.000,00 | 178,00K |
| 2026-08-21 | KRW 62.800,00 | +%0,48 | KRW 62.900,00 | KRW 66.100,00 | KRW 60.200,00 | 179,41K |
| 2026-08-20 | KRW 62.500,00 | +%2,97 | KRW 62.300,00 | KRW 67.100,00 | KRW 59.100,00 | 236,47K |
| 2026-08-19 | KRW 60.700,00 | -%2,88 | KRW 58.100,00 | KRW 63.900,00 | KRW 56.600,00 | 166,78K |
| 2026-08-18 | KRW 62.500,00 | -%2,19 | KRW 63.900,00 | KRW 64.200,00 | KRW 60.700,00 | 112,32K |
| 2026-08-14 | KRW 63.900,00 | +%3,40 | KRW 62.000,00 | KRW 65.300,00 | KRW 60.200,00 | 189,72K |
| 2026-08-13 | KRW 61.800,00 | +%8,23 | KRW 59.200,00 | KRW 63.700,00 | KRW 58.300,00 | 447,13K |
| 2026-08-12 | KRW 57.100,00 | +%1,60 | KRW 57.100,00 | KRW 60.600,00 | KRW 56.100,00 | 214,05K |
| 2026-08-11 | KRW 56.200,00 | %0,00 | KRW 56.500,00 | KRW 58.700,00 | KRW 55.100,00 | 134,36K |
| 2026-08-10 | KRW 56.200,00 | +%4,07 | KRW 53.600,00 | KRW 59.000,00 | KRW 53.600,00 | 194,91K |
| 2026-08-07 | KRW 54.000,00 | +%9,20 | KRW 51.200,00 | KRW 55.500,00 | KRW 50.100,00 | 281,17K |
| 2026-08-06 | KRW 49.450,00 | -%3,79 | KRW 50.300,00 | KRW 50.500,00 | KRW 46.850,00 | 141,76K |
| 2026-08-05 | KRW 51.400,00 | +%1,98 | KRW 51.000,00 | KRW 53.500,00 | KRW 49.800,00 | 98,98K |
| 2026-08-04 | KRW 50.400,00 | +%14,03 | KRW 47.500,00 | KRW 53.400,00 | KRW 46.250,00 | 291,74K |
| 2026-08-03 | KRW 44.200,00 | +%8,47 | KRW 39.350,00 | KRW 48.000,00 | KRW 38.000,00 | 280,91K |
| 2026-07-31 | KRW 40.750,00 | +%12,72 | KRW 38.550,00 | KRW 41.400,00 | KRW 35.950,00 | 160,35K |
| 2026-07-30 | KRW 36.150,00 | -%4,99 | KRW 38.050,00 | KRW 40.600,00 | KRW 35.600,00 | 136,11K |
| 2026-07-29 | KRW 38.050,00 | -%4,52 | KRW 39.900,00 | KRW 42.450,00 | KRW 36.600,00 | 120,84K |
| 2026-07-28 | KRW 39.850,00 | -%8,50 | KRW 42.300,00 | KRW 42.350,00 | KRW 37.450,00 | 282,11K |
| 2026-07-27 | KRW 43.550,00 | -%11,66 | KRW 51.500,00 | KRW 52.800,00 | KRW 43.050,00 | 258,84K |
| 2026-07-24 | KRW 49.300,00 | -%9,87 | KRW 51.900,00 | KRW 56.000,00 | KRW 49.100,00 | 340,92K |
| 2026-07-23 | KRW 54.700,00 | +%29,16 | KRW 43.300,00 | KRW 54.900,00 | KRW 43.300,00 | 511,06K |
| 2026-07-22 | KRW 42.350,00 | +%12,19 | KRW 38.000,00 | KRW 45.300,00 | KRW 38.000,00 | 131,63K |
| 2026-07-21 | KRW 37.750,00 | +%0,27 | KRW 37.650,00 | KRW 38.750,00 | KRW 36.600,00 | 34,08K |
| 2026-07-20 | KRW 37.650,00 | -%2,21 | KRW 38.850,00 | KRW 39.950,00 | KRW 37.150,00 | 43,06K |
| 2026-07-16 | KRW 38.500,00 | -%3,51 | KRW 38.500,00 | KRW 39.650,00 | KRW 38.500,00 | 28,54K |
| 2026-07-15 | KRW 39.900,00 | +%10,07 | KRW 36.800,00 | KRW 41.050,00 | KRW 36.800,00 | 57,53K |
| 2026-07-14 | KRW 36.250,00 | -%2,55 | KRW 36.550,00 | KRW 37.200,00 | KRW 34.600,00 | 62,16K |
| 2026-07-13 | KRW 37.200,00 | -%14,97 | KRW 43.500,00 | KRW 43.500,00 | KRW 36.850,00 | 118,74K |
| 2026-07-10 | KRW 43.750,00 | +%6,71 | KRW 41.050,00 | KRW 45.350,00 | KRW 41.050,00 | 48,33K |
| 2026-07-09 | KRW 41.000,00 | +%2,63 | KRW 39.300,00 | KRW 42.000,00 | KRW 38.800,00 | 87,46K |
| 2026-07-08 | KRW 39.950,00 | -%6,22 | KRW 41.500,00 | KRW 42.050,00 | KRW 39.650,00 | 54,53K |
| 2026-07-07 | KRW 42.600,00 | +%1,55 | KRW 40.900,00 | KRW 44.550,00 | KRW 40.450,00 | 65,60K |
| 2026-07-06 | KRW 41.950,00 | +%4,74 | KRW 39.750,00 | KRW 42.150,00 | KRW 38.500,00 | 83,28K |
| 2026-07-03 | KRW 40.050,00 | -%0,25 | KRW 40.350,00 | KRW 40.600,00 | KRW 38.200,00 | 77,82K |
| 2026-07-02 | KRW 40.150,00 | -%5,86 | KRW 41.500,00 | KRW 41.850,00 | KRW 40.000,00 | 63,10K |
| 2026-07-01 | KRW 42.650,00 | +%6,63 | KRW 40.550,00 | KRW 42.800,00 | KRW 39.550,00 | 121,29K |
| 2026-06-30 | KRW 40.000,00 | -%4,31 | KRW 42.900,00 | KRW 42.900,00 | KRW 39.500,00 | 92,37K |
| 2026-06-29 | KRW 41.800,00 | +%6,63 | KRW 40.100,00 | KRW 42.050,00 | KRW 39.000,00 | 46,68K |
| 2026-06-26 | KRW 39.200,00 | -%4,39 | KRW 40.700,00 | KRW 41.300,00 | KRW 38.300,00 | 56,57K |
| 2026-06-25 | KRW 41.000,00 | -%5,86 | KRW 43.200,00 | KRW 44.550,00 | KRW 40.300,00 | 78,99K |
| 2026-06-24 | KRW 43.550,00 | -%0,91 | KRW 43.000,00 | KRW 44.300,00 | KRW 41.200,00 | 57,84K |
| 2026-06-23 | KRW 43.950,00 | -%4,25 | KRW 46.350,00 | KRW 46.950,00 | KRW 43.400,00 | 61,14K |
| 2026-06-22 | KRW 45.900,00 | -%5,17 | KRW 47.500,00 | KRW 48.800,00 | KRW 45.500,00 | 47,18K |
| 2026-06-19 | KRW 48.400,00 | -%6,92 | KRW 52.000,00 | KRW 52.000,00 | KRW 47.550,00 | 116,43K |
| 2026-06-18 | KRW 52.000,00 | -%7,64 | KRW 56.700,00 | KRW 57.700,00 | KRW 51.300,00 | 102,78K |
| 2026-06-17 | KRW 56.300,00 | -%0,35 | KRW 56.500,00 | KRW 58.500,00 | KRW 55.500,00 | 60,50K |
| 2026-06-16 | KRW 56.500,00 | +%0,36 | KRW 54.700,00 | KRW 56.700,00 | KRW 51.200,00 | 131,67K |
| 2026-06-15 | KRW 56.300,00 | -%3,60 | KRW 58.600,00 | KRW 58.700,00 | KRW 52.900,00 | 103,14K |
| 2026-06-12 | KRW 58.400,00 | +%11,88 | KRW 53.300,00 | KRW 58.600,00 | KRW 52.500,00 | 166,13K |
| 2026-06-11 | KRW 52.200,00 | +%1,36 | KRW 50.200,00 | KRW 52.800,00 | KRW 49.350,00 | 64,47K |
| 2026-06-10 | KRW 51.500,00 | +%1,98 | KRW 52.700,00 | KRW 55.500,00 | KRW 48.950,00 | 214,82K |
| 2026-06-09 | KRW 50.500,00 | +%8,14 | KRW 48.550,00 | KRW 51.300,00 | KRW 46.100,00 | 149,11K |
| 2026-06-08 | KRW 46.700,00 | -%0,32 | KRW 42.000,00 | KRW 54.200,00 | KRW 41.800,00 | 294,86K |
| 2026-06-05 | KRW 46.850,00 | -%2,40 | KRW 48.600,00 | KRW 48.600,00 | KRW 44.750,00 | 56,60K |
| 2026-06-04 | KRW 48.000,00 | -%4,19 | KRW 48.700,00 | KRW 50.900,00 | KRW 48.000,00 | 42,59K |
| 2026-06-02 | KRW 50.100,00 | -%9,57 | KRW 53.300,00 | KRW 53.300,00 | KRW 48.300,00 | 119,50K |
| 2026-06-01 | KRW 55.400,00 | +%10,91 | KRW 49.900,00 | KRW 56.000,00 | KRW 46.300,00 | 173,69K |
| 2026-05-29 | KRW 49.950,00 | +%0,71 | KRW 50.100,00 | KRW 51.000,00 | KRW 48.200,00 | 77,98K |
| 2026-05-28 | KRW 49.600,00 | -%1,20 | KRW 50.300,00 | KRW 51.600,00 | KRW 47.050,00 | 72,56K |
| 2026-05-27 | KRW 50.200,00 | -%2,33 | KRW 50.400,00 | KRW 51.700,00 | KRW 49.850,00 | 68,30K |
| 2026-05-26 | KRW 51.400,00 | -%0,77 | KRW 53.400,00 | KRW 54.100,00 | KRW 50.600,00 | 79,36K |
| 2026-05-22 | KRW 51.800,00 | +%5,61 | KRW 51.000,00 | KRW 52.700,00 | KRW 50.000,00 | 100,08K |
| 2026-05-21 | KRW 49.050,00 | +%2,51 | KRW 48.550,00 | KRW 50.400,00 | KRW 47.500,00 | 143,75K |
| 2026-05-20 | KRW 47.850,00 | -%2,84 | KRW 47.800,00 | KRW 48.950,00 | KRW 45.850,00 | 105,55K |