Seoul Guarantee Insurance Company 031210
KRX · Güney Kore · Finans
KRW 42.550,00+400,00 (+%0,95)
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 42.550,00 | +%0,95 | KRW 42.450,00 | KRW 42.650,00 | KRW 42.000,00 | 28,81K |
| 2026-09-30 | KRW 42.150,00 | -%2,43 | KRW 43.050,00 | KRW 43.300,00 | KRW 42.050,00 | 46,91K |
| 2026-09-29 | KRW 43.200,00 | %0,00 | KRW 42.900,00 | KRW 43.250,00 | KRW 42.600,00 | 44,29K |
| 2026-09-28 | KRW 43.200,00 | +%4,60 | KRW 41.800,00 | KRW 43.200,00 | KRW 41.500,00 | 61,96K |
| 2026-09-23 | KRW 41.300,00 | %0,00 | KRW 41.400,00 | KRW 41.400,00 | KRW 41.000,00 | 37,24K |
| 2026-09-22 | KRW 41.300,00 | -%0,36 | KRW 41.750,00 | KRW 42.000,00 | KRW 41.150,00 | 38,00K |
| 2026-09-21 | KRW 41.450,00 | +%0,73 | KRW 41.700,00 | KRW 41.950,00 | KRW 41.100,00 | 26,90K |
| 2026-09-18 | KRW 41.150,00 | -%2,72 | KRW 42.600,00 | KRW 42.600,00 | KRW 41.150,00 | 90,54K |
| 2026-09-17 | KRW 42.300,00 | -%0,12 | KRW 42.400,00 | KRW 42.600,00 | KRW 41.750,00 | 70,26K |
| 2026-09-16 | KRW 42.350,00 | -%1,40 | KRW 43.450,00 | KRW 43.450,00 | KRW 42.250,00 | 25,10K |
| 2026-09-15 | KRW 42.950,00 | -%1,94 | KRW 43.800,00 | KRW 43.800,00 | KRW 42.900,00 | 18,71K |
| 2026-09-14 | KRW 43.800,00 | +%0,81 | KRW 43.300,00 | KRW 44.000,00 | KRW 43.050,00 | 23,80K |
| 2026-09-11 | KRW 43.450,00 | +%0,35 | KRW 43.300,00 | KRW 43.600,00 | KRW 42.700,00 | 39,57K |
| 2026-09-10 | KRW 43.300,00 | %0,00 | KRW 43.000,00 | KRW 43.800,00 | KRW 42.950,00 | 68,28K |
| 2026-09-09 | KRW 43.300,00 | -%0,35 | KRW 43.600,00 | KRW 43.650,00 | KRW 43.000,00 | 21,21K |
| 2026-09-08 | KRW 43.450,00 | -%0,57 | KRW 43.550,00 | KRW 43.950,00 | KRW 43.250,00 | 21,04K |
| 2026-09-07 | KRW 43.700,00 | +%0,11 | KRW 43.650,00 | KRW 44.000,00 | KRW 43.000,00 | 85,80K |
| 2026-09-04 | KRW 43.650,00 | -%2,68 | KRW 44.850,00 | KRW 44.850,00 | KRW 43.100,00 | 77,05K |
| 2026-09-03 | KRW 44.850,00 | +%3,10 | KRW 43.550,00 | KRW 44.900,00 | KRW 43.000,00 | 75,33K |
| 2026-09-02 | KRW 43.500,00 | -%0,34 | KRW 43.250,00 | KRW 44.000,00 | KRW 43.000,00 | 30,81K |
| 2026-09-01 | KRW 43.650,00 | +%0,34 | KRW 43.450,00 | KRW 44.150,00 | KRW 42.800,00 | 19,97K |
| 2026-08-31 | KRW 43.500,00 | -%2,14 | KRW 44.000,00 | KRW 44.000,00 | KRW 42.500,00 | 38,54K |
| 2026-08-28 | KRW 44.450,00 | +%4,10 | KRW 42.700,00 | KRW 44.550,00 | KRW 42.200,00 | 38,12K |
| 2026-08-27 | KRW 42.700,00 | -%0,70 | KRW 42.600,00 | KRW 43.100,00 | KRW 42.350,00 | 35,77K |
| 2026-08-26 | KRW 43.000,00 | +%1,65 | KRW 42.200,00 | KRW 43.200,00 | KRW 42.000,00 | 142,09K |
| 2026-08-25 | KRW 42.300,00 | -%1,05 | KRW 42.400,00 | KRW 42.900,00 | KRW 42.000,00 | 44,70K |
| 2026-08-24 | KRW 42.750,00 | +%0,94 | KRW 42.350,00 | KRW 43.500,00 | KRW 42.050,00 | 70,19K |
| 2026-08-21 | KRW 42.350,00 | -%1,40 | KRW 42.950,00 | KRW 42.950,00 | KRW 42.150,00 | 28,18K |
| 2026-08-20 | KRW 42.950,00 | -%1,04 | KRW 43.500,00 | KRW 44.050,00 | KRW 42.700,00 | 33,61K |
| 2026-08-19 | KRW 43.400,00 | -%2,03 | KRW 44.100,00 | KRW 44.250,00 | KRW 42.950,00 | 493,01K |
| 2026-08-18 | KRW 44.300,00 | -%1,34 | KRW 44.300,00 | KRW 44.900,00 | KRW 43.750,00 | 33,18K |
| 2026-08-14 | KRW 44.900,00 | +%2,75 | KRW 43.900,00 | KRW 44.900,00 | KRW 43.700,00 | 36,87K |
| 2026-08-13 | KRW 43.700,00 | -%1,02 | KRW 44.500,00 | KRW 44.650,00 | KRW 43.650,00 | 19,21K |
| 2026-08-12 | KRW 44.150,00 | -%0,67 | KRW 45.000,00 | KRW 45.000,00 | KRW 44.000,00 | 27,12K |
| 2026-08-11 | KRW 44.450,00 | +%0,45 | KRW 44.250,00 | KRW 45.000,00 | KRW 43.950,00 | 19,58K |
| 2026-08-10 | KRW 44.250,00 | -%0,34 | KRW 44.500,00 | KRW 44.500,00 | KRW 43.700,00 | 15,54K |
| 2026-08-07 | KRW 44.400,00 | +%1,49 | KRW 43.100,00 | KRW 44.500,00 | KRW 43.100,00 | 25,17K |
| 2026-08-06 | KRW 43.750,00 | +%1,86 | KRW 42.950,00 | KRW 43.950,00 | KRW 42.750,00 | 24,00K |
| 2026-08-05 | KRW 42.950,00 | +%0,94 | KRW 42.850,00 | KRW 43.500,00 | KRW 42.500,00 | 17,93K |
| 2026-08-04 | KRW 42.550,00 | +%0,71 | KRW 42.350,00 | KRW 42.900,00 | KRW 41.900,00 | 20,29K |
| 2026-08-03 | KRW 42.250,00 | -%1,63 | KRW 43.050,00 | KRW 43.400,00 | KRW 41.650,00 | 21,56K |
| 2026-07-31 | KRW 42.950,00 | +%1,54 | KRW 42.450,00 | KRW 43.400,00 | KRW 41.600,00 | 49,98K |
| 2026-07-30 | KRW 42.300,00 | +%1,93 | KRW 41.250,00 | KRW 42.750,00 | KRW 40.850,00 | 31,44K |
| 2026-07-29 | KRW 41.500,00 | -%0,48 | KRW 41.750,00 | KRW 42.900,00 | KRW 40.800,00 | 55,41K |
| 2026-07-28 | KRW 41.700,00 | -%2,91 | KRW 43.050,00 | KRW 43.050,00 | KRW 41.350,00 | 36,08K |
| 2026-07-27 | KRW 42.950,00 | +%0,35 | KRW 43.150,00 | KRW 43.950,00 | KRW 42.700,00 | 31,06K |
| 2026-07-24 | KRW 42.800,00 | +%1,06 | KRW 42.400,00 | KRW 43.150,00 | KRW 42.250,00 | 19,98K |
| 2026-07-23 | KRW 42.350,00 | +%0,83 | KRW 42.450,00 | KRW 42.650,00 | KRW 41.950,00 | 14,62K |
| 2026-07-22 | KRW 42.000,00 | +%0,48 | KRW 42.100,00 | KRW 42.800,00 | KRW 41.850,00 | 15,88K |
| 2026-07-21 | KRW 41.800,00 | +%1,33 | KRW 41.650,00 | KRW 42.050,00 | KRW 41.350,00 | 31,08K |
| 2026-07-20 | KRW 41.250,00 | -%4,29 | KRW 42.900,00 | KRW 42.900,00 | KRW 41.200,00 | 41,72K |
| 2026-07-16 | KRW 43.100,00 | +%2,74 | KRW 42.250,00 | KRW 43.100,00 | KRW 42.000,00 | 28,44K |
| 2026-07-15 | KRW 41.950,00 | +%0,24 | KRW 42.550,00 | KRW 42.600,00 | KRW 41.850,00 | 19,38K |
| 2026-07-14 | KRW 41.850,00 | -%0,83 | KRW 42.500,00 | KRW 42.800,00 | KRW 41.400,00 | 35,08K |
| 2026-07-13 | KRW 42.200,00 | -%3,10 | KRW 44.150,00 | KRW 44.300,00 | KRW 41.950,00 | 23,08K |
| 2026-07-10 | KRW 43.550,00 | +%2,83 | KRW 42.400,00 | KRW 44.450,00 | KRW 42.400,00 | 36,53K |
| 2026-07-09 | KRW 42.350,00 | -%1,05 | KRW 41.600,00 | KRW 43.700,00 | KRW 41.600,00 | 33,19K |
| 2026-07-08 | KRW 42.800,00 | -%1,83 | KRW 43.650,00 | KRW 44.250,00 | KRW 40.850,00 | 71,21K |
| 2026-07-07 | KRW 43.600,00 | +%0,93 | KRW 43.200,00 | KRW 44.100,00 | KRW 42.800,00 | 39,33K |
| 2026-07-06 | KRW 43.200,00 | +%0,23 | KRW 43.700,00 | KRW 43.950,00 | KRW 42.600,00 | 21,52K |
| 2026-07-03 | KRW 43.100,00 | +%6,16 | KRW 41.400,00 | KRW 43.750,00 | KRW 41.300,00 | 55,38K |
| 2026-07-02 | KRW 40.600,00 | -%0,98 | KRW 40.200,00 | KRW 41.750,00 | KRW 40.200,00 | 32,97K |
| 2026-07-01 | KRW 41.000,00 | -%1,20 | KRW 41.900,00 | KRW 42.000,00 | KRW 40.750,00 | 24,85K |
| 2026-06-30 | KRW 41.500,00 | +%0,73 | KRW 41.400,00 | KRW 42.350,00 | KRW 41.250,00 | 31,22K |
| 2026-06-29 | KRW 41.200,00 | +%2,74 | KRW 39.700,00 | KRW 41.400,00 | KRW 39.700,00 | 64,19K |
| 2026-06-26 | KRW 40.100,00 | -%1,72 | KRW 41.000,00 | KRW 41.300,00 | KRW 39.650,00 | 43,81K |
| 2026-06-25 | KRW 40.800,00 | %0,00 | KRW 40.900,00 | KRW 41.550,00 | KRW 40.550,00 | 27,21K |
| 2026-06-24 | KRW 40.800,00 | -%2,28 | KRW 42.100,00 | KRW 42.100,00 | KRW 40.000,00 | 81,39K |
| 2026-06-23 | KRW 41.750,00 | -%2,91 | KRW 43.000,00 | KRW 43.800,00 | KRW 41.700,00 | 37,13K |
| 2026-06-22 | KRW 43.000,00 | -%3,48 | KRW 44.000,00 | KRW 44.350,00 | KRW 43.000,00 | 26,44K |
| 2026-06-19 | KRW 44.550,00 | -%0,11 | KRW 44.600,00 | KRW 44.600,00 | KRW 43.650,00 | 36,87K |
| 2026-06-18 | KRW 44.600,00 | -%0,34 | KRW 44.750,00 | KRW 45.200,00 | KRW 44.300,00 | 24,76K |
| 2026-06-17 | KRW 44.750,00 | -%0,67 | KRW 45.100,00 | KRW 45.900,00 | KRW 44.000,00 | 40,56K |
| 2026-06-16 | KRW 45.050,00 | -%0,99 | KRW 45.700,00 | KRW 46.200,00 | KRW 44.600,00 | 54,17K |
| 2026-06-15 | KRW 45.500,00 | -%1,94 | KRW 46.100,00 | KRW 46.850,00 | KRW 45.500,00 | 40,24K |
| 2026-06-12 | KRW 46.400,00 | +%4,04 | KRW 45.000,00 | KRW 47.400,00 | KRW 42.800,00 | 118,84K |
| 2026-06-11 | KRW 44.600,00 | +%1,36 | KRW 43.300,00 | KRW 44.800,00 | KRW 43.000,00 | 39,27K |
| 2026-06-10 | KRW 44.000,00 | -%0,68 | KRW 43.850,00 | KRW 44.550,00 | KRW 43.150,00 | 36,52K |
| 2026-06-09 | KRW 44.300,00 | +%7,39 | KRW 42.500,00 | KRW 44.700,00 | KRW 42.100,00 | 55,55K |
| 2026-06-08 | KRW 41.250,00 | -%3,85 | KRW 42.500,00 | KRW 42.600,00 | KRW 41.250,00 | 62,11K |
| 2026-06-05 | KRW 42.900,00 | -%1,27 | KRW 43.700,00 | KRW 44.600,00 | KRW 42.150,00 | 64,72K |
| 2026-06-04 | KRW 43.450,00 | +%0,35 | KRW 43.300,00 | KRW 43.800,00 | KRW 42.900,00 | 50,11K |
| 2026-06-02 | KRW 43.300,00 | +%1,52 | KRW 42.850,00 | KRW 43.450,00 | KRW 41.950,00 | 100,92K |
| 2026-06-01 | KRW 42.650,00 | -%2,29 | KRW 44.100,00 | KRW 44.100,00 | KRW 42.150,00 | 144,87K |
| 2026-05-29 | KRW 43.650,00 | -%2,35 | KRW 44.700,00 | KRW 45.250,00 | KRW 43.650,00 | 116,26K |
| 2026-05-28 | KRW 44.700,00 | +%0,68 | KRW 44.200,00 | KRW 44.750,00 | KRW 43.500,00 | 55,92K |
| 2026-05-27 | KRW 44.400,00 | -%1,11 | KRW 45.050,00 | KRW 45.950,00 | KRW 43.850,00 | 97,01K |
| 2026-05-26 | KRW 44.900,00 | -%1,54 | KRW 45.900,00 | KRW 46.150,00 | KRW 44.650,00 | 60,53K |
| 2026-05-22 | KRW 45.600,00 | -%0,55 | KRW 45.850,00 | KRW 46.350,00 | KRW 45.250,00 | 33,33K |
| 2026-05-21 | KRW 45.850,00 | +%0,44 | KRW 46.200,00 | KRW 46.200,00 | KRW 44.700,00 | 51,41K |