SGC E&C Co. Ltd. 016250
KRX · Güney Kore · Endüstriyel Hizmetler
KRW 12.090,00+30,00 (+%0,25)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12.060,00 | -%0,90 | KRW 12.090,00 | KRW 12.230,00 | KRW 12.000,00 | 773 |
| 2026-09-30 | KRW 12.170,00 | +%0,50 | KRW 12.200,00 | KRW 12.360,00 | KRW 12.080,00 | 1,58K |
| 2026-09-29 | KRW 12.110,00 | +%0,92 | KRW 12.010,00 | KRW 12.170,00 | KRW 11.880,00 | 2,50K |
| 2026-09-28 | KRW 12.000,00 | +%1,01 | KRW 11.870,00 | KRW 12.060,00 | KRW 11.870,00 | 1,09K |
| 2026-09-23 | KRW 11.880,00 | %0,00 | KRW 12.100,00 | KRW 12.100,00 | KRW 11.720,00 | 915 |
| 2026-09-22 | KRW 11.880,00 | -%0,17 | KRW 12.200,00 | KRW 12.200,00 | KRW 11.660,00 | 1,40K |
| 2026-09-21 | KRW 11.900,00 | +%0,08 | KRW 12.200,00 | KRW 12.200,00 | KRW 11.790,00 | 1,97K |
| 2026-09-18 | KRW 11.890,00 | -%0,67 | KRW 12.160,00 | KRW 12.170,00 | KRW 11.820,00 | 1,02K |
| 2026-09-17 | KRW 11.970,00 | +%0,84 | KRW 11.870,00 | KRW 12.190,00 | KRW 11.820,00 | 3,04K |
| 2026-09-16 | KRW 11.870,00 | +%0,08 | KRW 12.000,00 | KRW 12.130,00 | KRW 11.700,00 | 1,40K |
| 2026-09-15 | KRW 11.860,00 | -%0,92 | KRW 11.970,00 | KRW 11.970,00 | KRW 11.610,00 | 1,97K |
| 2026-09-14 | KRW 11.970,00 | +%0,08 | KRW 11.960,00 | KRW 11.990,00 | KRW 11.780,00 | 1,30K |
| 2026-09-11 | KRW 11.960,00 | %0,00 | KRW 11.960,00 | KRW 11.960,00 | KRW 11.860,00 | 552 |
| 2026-09-10 | KRW 11.960,00 | +%0,42 | KRW 11.910,00 | KRW 12.040,00 | KRW 11.670,00 | 1,91K |
| 2026-09-09 | KRW 11.910,00 | -%0,50 | KRW 11.970,00 | KRW 11.970,00 | KRW 11.810,00 | 892 |
| 2026-09-08 | KRW 11.970,00 | +%0,50 | KRW 11.910,00 | KRW 12.030,00 | KRW 11.780,00 | 2,01K |
| 2026-09-07 | KRW 11.910,00 | +%0,08 | KRW 11.900,00 | KRW 12.020,00 | KRW 11.760,00 | 1,54K |
| 2026-09-04 | KRW 11.900,00 | +%3,12 | KRW 11.540,00 | KRW 11.900,00 | KRW 11.540,00 | 2,27K |
| 2026-09-03 | KRW 11.540,00 | -%1,45 | KRW 11.710,00 | KRW 12.140,00 | KRW 11.250,00 | 4,74K |
| 2026-09-02 | KRW 11.710,00 | -%2,42 | KRW 12.000,00 | KRW 12.000,00 | KRW 11.560,00 | 3,08K |
| 2026-09-01 | KRW 12.000,00 | -%1,07 | KRW 12.130,00 | KRW 12.130,00 | KRW 11.860,00 | 2,20K |
| 2026-08-31 | KRW 12.130,00 | %0,00 | KRW 11.900,00 | KRW 12.130,00 | KRW 11.730,00 | 2,04K |
| 2026-08-28 | KRW 12.130,00 | +%1,17 | KRW 11.980,00 | KRW 12.300,00 | KRW 11.900,00 | 3,45K |
| 2026-08-27 | KRW 11.990,00 | +%0,59 | KRW 11.920,00 | KRW 12.040,00 | KRW 11.680,00 | 3,29K |
| 2026-08-26 | KRW 11.920,00 | +%2,14 | KRW 11.670,00 | KRW 12.000,00 | KRW 11.670,00 | 5,80K |
| 2026-08-25 | KRW 11.670,00 | +%4,01 | KRW 11.150,00 | KRW 11.700,00 | KRW 10.960,00 | 3,72K |
| 2026-08-24 | KRW 11.220,00 | -%0,27 | KRW 11.250,00 | KRW 11.400,00 | KRW 11.140,00 | 1,01K |
| 2026-08-21 | KRW 11.250,00 | -%4,50 | KRW 11.780,00 | KRW 11.840,00 | KRW 11.110,00 | 8,06K |
| 2026-08-20 | KRW 11.780,00 | -%2,00 | KRW 12.020,00 | KRW 12.200,00 | KRW 11.730,00 | 4,64K |
| 2026-08-19 | KRW 12.020,00 | -%1,15 | KRW 12.120,00 | KRW 12.130,00 | KRW 11.710,00 | 1,79K |
| 2026-08-18 | KRW 12.160,00 | -%0,49 | KRW 12.220,00 | KRW 12.220,00 | KRW 11.700,00 | 8,73K |
| 2026-08-14 | KRW 12.220,00 | -%0,57 | KRW 12.600,00 | KRW 12.600,00 | KRW 11.990,00 | 4,80K |
| 2026-08-13 | KRW 12.290,00 | -%1,84 | KRW 12.520,00 | KRW 12.600,00 | KRW 12.180,00 | 4,48K |
| 2026-08-12 | KRW 12.520,00 | +%0,08 | KRW 12.600,00 | KRW 12.600,00 | KRW 12.400,00 | 1,33K |
| 2026-08-11 | KRW 12.510,00 | +%2,79 | KRW 12.200,00 | KRW 12.600,00 | KRW 12.030,00 | 5,69K |
| 2026-08-10 | KRW 12.170,00 | +%1,42 | KRW 11.910,00 | KRW 12.190,00 | KRW 11.750,00 | 3,64K |
| 2026-08-07 | KRW 12.000,00 | +%4,80 | KRW 11.900,00 | KRW 12.200,00 | KRW 11.390,00 | 8,31K |
| 2026-08-06 | KRW 11.450,00 | -%0,43 | KRW 11.900,00 | KRW 11.900,00 | KRW 11.350,00 | 2,87K |
| 2026-08-05 | KRW 11.500,00 | +%2,04 | KRW 11.600,00 | KRW 11.710,00 | KRW 11.270,00 | 4,44K |
| 2026-08-04 | KRW 11.270,00 | +%4,06 | KRW 11.000,00 | KRW 11.310,00 | KRW 10.420,00 | 5,42K |
| 2026-08-03 | KRW 10.830,00 | +%1,69 | KRW 10.700,00 | KRW 11.400,00 | KRW 10.325,00 | 9,06K |
| 2026-07-31 | KRW 10.650,00 | +%6,50 | KRW 10.500,00 | KRW 10.690,00 | KRW 10.260,00 | 5,09K |
| 2026-07-30 | KRW 10.000,00 | -%0,99 | KRW 10.100,00 | KRW 10.680,00 | KRW 10.000,00 | 3,71K |
| 2026-07-29 | KRW 10.100,00 | -%9,90 | KRW 11.300,00 | KRW 11.300,00 | KRW 9.910,00 | 11,43K |
| 2026-07-28 | KRW 11.210,00 | -%7,05 | KRW 12.150,00 | KRW 12.150,00 | KRW 10.500,00 | 16,21K |
| 2026-07-27 | KRW 12.060,00 | +%1,69 | KRW 12.070,00 | KRW 12.210,00 | KRW 11.530,00 | 4,26K |
| 2026-07-24 | KRW 11.860,00 | -%5,87 | KRW 12.620,00 | KRW 12.630,00 | KRW 11.700,00 | 7,64K |
| 2026-07-23 | KRW 12.600,00 | +%10,92 | KRW 11.600,00 | KRW 12.600,00 | KRW 11.270,00 | 15,25K |
| 2026-07-22 | KRW 11.360,00 | +%3,46 | KRW 11.250,00 | KRW 11.570,00 | KRW 10.700,00 | 5,59K |
| 2026-07-21 | KRW 10.980,00 | -%2,66 | KRW 11.300,00 | KRW 11.420,00 | KRW 10.770,00 | 9,31K |
| 2026-07-20 | KRW 11.280,00 | -%2,08 | KRW 11.520,00 | KRW 11.520,00 | KRW 11.000,00 | 4,64K |
| 2026-07-16 | KRW 11.520,00 | +%0,17 | KRW 11.900,00 | KRW 11.900,00 | KRW 11.350,00 | 3,53K |
| 2026-07-15 | KRW 11.500,00 | -%1,96 | KRW 11.900,00 | KRW 11.910,00 | KRW 11.500,00 | 7,31K |
| 2026-07-14 | KRW 11.730,00 | -%2,25 | KRW 12.190,00 | KRW 12.190,00 | KRW 11.600,00 | 5,07K |
| 2026-07-13 | KRW 12.000,00 | -%2,60 | KRW 12.850,00 | KRW 12.850,00 | KRW 11.820,00 | 7,09K |
| 2026-07-10 | KRW 12.320,00 | +%1,99 | KRW 12.200,00 | KRW 12.880,00 | KRW 12.160,00 | 5,55K |
| 2026-07-09 | KRW 12.080,00 | +%0,67 | KRW 12.000,00 | KRW 12.200,00 | KRW 11.890,00 | 4,67K |
| 2026-07-08 | KRW 12.000,00 | -%3,15 | KRW 12.270,00 | KRW 12.380,00 | KRW 11.840,00 | 4,26K |
| 2026-07-07 | KRW 12.390,00 | -%1,20 | KRW 12.590,00 | KRW 12.590,00 | KRW 11.840,00 | 9,69K |
| 2026-07-06 | KRW 12.540,00 | -%0,08 | KRW 12.900,00 | KRW 12.900,00 | KRW 12.150,00 | 6,93K |
| 2026-07-03 | KRW 12.550,00 | +%0,40 | KRW 12.260,00 | KRW 13.000,00 | KRW 11.900,00 | 9,70K |
| 2026-07-02 | KRW 12.500,00 | +%2,88 | KRW 12.150,00 | KRW 12.920,00 | KRW 11.900,00 | 18,49K |
| 2026-07-01 | KRW 12.150,00 | +%4,11 | KRW 11.670,00 | KRW 12.180,00 | KRW 11.520,00 | 5,88K |
| 2026-06-30 | KRW 11.670,00 | -%2,18 | KRW 12.190,00 | KRW 12.190,00 | KRW 11.620,00 | 14,00K |
| 2026-06-29 | KRW 11.930,00 | +%5,86 | KRW 11.270,00 | KRW 12.200,00 | KRW 10.700,00 | 7,55K |
| 2026-06-26 | KRW 11.270,00 | -%0,09 | KRW 11.500,00 | KRW 11.500,00 | KRW 10.490,00 | 9,92K |
| 2026-06-25 | KRW 11.280,00 | +%2,45 | KRW 11.020,00 | KRW 11.390,00 | KRW 11.020,00 | 4,65K |
| 2026-06-24 | KRW 11.010,00 | %0,00 | KRW 11.300,00 | KRW 11.400,00 | KRW 10.730,00 | 8,80K |
| 2026-06-23 | KRW 11.010,00 | -%4,26 | KRW 11.500,00 | KRW 11.500,00 | KRW 10.920,00 | 9,74K |
| 2026-06-22 | KRW 11.500,00 | %0,00 | KRW 11.500,00 | KRW 11.500,00 | KRW 11.130,00 | 5,44K |
| 2026-06-19 | KRW 11.500,00 | -%3,04 | KRW 11.860,00 | KRW 11.860,00 | KRW 11.200,00 | 8,05K |
| 2026-06-18 | KRW 11.860,00 | -%2,47 | KRW 12.160,00 | KRW 12.270,00 | KRW 11.740,00 | 7,92K |
| 2026-06-17 | KRW 12.160,00 | -%1,38 | KRW 12.900,00 | KRW 12.900,00 | KRW 12.140,00 | 4,53K |
| 2026-06-16 | KRW 12.330,00 | +%2,75 | KRW 12.480,00 | KRW 12.900,00 | KRW 12.040,00 | 8,49K |
| 2026-06-15 | KRW 12.000,00 | -%1,15 | KRW 12.230,00 | KRW 12.880,00 | KRW 12.000,00 | 7,26K |
| 2026-06-12 | KRW 12.140,00 | +%6,40 | KRW 11.440,00 | KRW 12.280,00 | KRW 11.440,00 | 9,45K |
| 2026-06-11 | KRW 11.410,00 | +%1,69 | KRW 11.420,00 | KRW 11.420,00 | KRW 11.160,00 | 7,06K |
| 2026-06-10 | KRW 11.220,00 | -%1,15 | KRW 11.600,00 | KRW 11.600,00 | KRW 11.010,00 | 10,62K |
| 2026-06-09 | KRW 11.350,00 | -%0,70 | KRW 11.900,00 | KRW 11.900,00 | KRW 11.270,00 | 6,98K |
| 2026-06-08 | KRW 11.430,00 | -%4,83 | KRW 11.600,00 | KRW 12.190,00 | KRW 11.350,00 | 8,61K |
| 2026-06-05 | KRW 12.010,00 | -%2,04 | KRW 12.310,00 | KRW 12.540,00 | KRW 11.600,00 | 8,54K |
| 2026-06-04 | KRW 12.260,00 | -%0,65 | KRW 12.600,00 | KRW 12.600,00 | KRW 11.960,00 | 3,24K |
| 2026-06-02 | KRW 12.340,00 | -%1,99 | KRW 12.790,00 | KRW 12.790,00 | KRW 11.880,00 | 30,20K |
| 2026-06-01 | KRW 12.590,00 | -%6,32 | KRW 13.500,00 | KRW 13.500,00 | KRW 12.300,00 | 15,39K |
| 2026-05-29 | KRW 13.440,00 | +%0,67 | KRW 13.980,00 | KRW 13.990,00 | KRW 13.010,00 | 16,10K |
| 2026-05-28 | KRW 13.350,00 | +%1,68 | KRW 13.130,00 | KRW 13.580,00 | KRW 12.760,00 | 9,75K |
| 2026-05-27 | KRW 13.130,00 | -%4,30 | KRW 13.720,00 | KRW 13.720,00 | KRW 13.130,00 | 9,62K |
| 2026-05-26 | KRW 13.720,00 | -%3,11 | KRW 14.700,00 | KRW 14.780,00 | KRW 13.520,00 | 13,16K |
| 2026-05-22 | KRW 14.160,00 | +%2,61 | KRW 13.800,00 | KRW 14.630,00 | KRW 13.800,00 | 5,16K |
| 2026-05-21 | KRW 13.800,00 | +%1,55 | KRW 14.100,00 | KRW 14.370,00 | KRW 13.800,00 | 10,07K |