SG & G Corporation 040610
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 3.200,00+40,00 (+%1,27)
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 3.160,00 | +%0,80 | KRW 3.150,00 | KRW 3.160,00 | KRW 3.115,00 | 11,92K |
| 2026-09-30 | KRW 3.135,00 | -%0,32 | KRW 3.165,00 | KRW 3.195,00 | KRW 3.115,00 | 14,53K |
| 2026-09-29 | KRW 3.145,00 | -%0,47 | KRW 3.190,00 | KRW 3.195,00 | KRW 3.100,00 | 32,09K |
| 2026-09-28 | KRW 3.160,00 | +%0,16 | KRW 3.210,00 | KRW 3.210,00 | KRW 3.140,00 |
| 18,93K |
| 2026-09-23 | KRW 3.155,00 | -%1,41 | KRW 3.200,00 | KRW 3.205,00 | KRW 3.140,00 | 18,89K |
| 2026-09-22 | KRW 3.200,00 | -%1,08 | KRW 3.225,00 | KRW 3.230,00 | KRW 3.160,00 | 14,49K |
| 2026-09-21 | KRW 3.235,00 | -%0,92 | KRW 3.285,00 | KRW 3.285,00 | KRW 3.195,00 | 13,04K |
| 2026-09-18 | KRW 3.265,00 | +%1,71 | KRW 3.230,00 | KRW 3.275,00 | KRW 3.220,00 | 20,84K |
| 2026-09-17 | KRW 3.210,00 | +%1,74 | KRW 3.180,00 | KRW 3.275,00 | KRW 3.140,00 | 45,69K |
| 2026-09-16 | KRW 3.155,00 | -%0,16 | KRW 3.180,00 | KRW 3.180,00 | KRW 3.105,00 | 21,88K |
| 2026-09-15 | KRW 3.160,00 | +%0,16 | KRW 3.155,00 | KRW 3.175,00 | KRW 3.100,00 | 20,74K |
| 2026-09-14 | KRW 3.155,00 | %0,00 | KRW 3.145,00 | KRW 3.165,00 | KRW 3.055,00 | 20,03K |
| 2026-09-11 | KRW 3.155,00 | -%0,32 | KRW 3.165,00 | KRW 3.170,00 | KRW 3.100,00 | 7,87K |
| 2026-09-10 | KRW 3.165,00 | +%0,32 | KRW 3.130,00 | KRW 3.165,00 | KRW 3.100,00 | 38,26K |
| 2026-09-09 | KRW 3.155,00 | -%0,32 | KRW 3.170,00 | KRW 3.175,00 | KRW 3.125,00 | 12,64K |
| 2026-09-08 | KRW 3.165,00 | -%0,63 | KRW 3.225,00 | KRW 3.225,00 | KRW 3.130,00 | 9,76K |
| 2026-09-07 | KRW 3.185,00 | +%0,79 | KRW 3.165,00 | KRW 3.190,00 | KRW 3.140,00 | 27,80K |
| 2026-09-04 | KRW 3.160,00 | +%0,96 | KRW 3.180,00 | KRW 3.180,00 | KRW 3.120,00 | 17,29K |
| 2026-09-03 | KRW 3.130,00 | +%0,81 | KRW 3.105,00 | KRW 3.165,00 | KRW 3.080,00 | 54,59K |
| 2026-09-02 | KRW 3.105,00 | -%3,12 | KRW 3.205,00 | KRW 3.235,00 | KRW 3.100,00 | 30,99K |
| 2026-09-01 | KRW 3.205,00 | -%0,77 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.180,00 | 15,32K |
| 2026-08-31 | KRW 3.230,00 | -%1,52 | KRW 3.275,00 | KRW 3.275,00 | KRW 3.180,00 | 31,12K |
| 2026-08-28 | KRW 3.280,00 | +%0,92 | KRW 3.245,00 | KRW 3.280,00 | KRW 3.185,00 | 29,22K |
| 2026-08-27 | KRW 3.250,00 | %0,00 | KRW 3.220,00 | KRW 3.295,00 | KRW 3.200,00 | 23,55K |
| 2026-08-26 | KRW 3.250,00 | +%1,88 | KRW 3.190,00 | KRW 3.250,00 | KRW 3.150,00 | 8,81K |
| 2026-08-25 | KRW 3.190,00 | +%0,63 | KRW 3.125,00 | KRW 3.200,00 | KRW 3.075,00 | 36,32K |
| 2026-08-24 | KRW 3.170,00 | +%0,63 | KRW 3.150,00 | KRW 3.180,00 | KRW 3.105,00 | 16,51K |
| 2026-08-21 | KRW 3.150,00 | -%1,10 | KRW 3.160,00 | KRW 3.195,00 | KRW 3.100,00 | 19,88K |
| 2026-08-20 | KRW 3.185,00 | +%2,25 | KRW 3.120,00 | KRW 3.200,00 | KRW 3.120,00 | 34,76K |
| 2026-08-19 | KRW 3.115,00 | -%2,04 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.100,00 | 85,99K |
| 2026-08-18 | KRW 3.180,00 | -%0,16 | KRW 3.245,00 | KRW 3.375,00 | KRW 3.140,00 | 86,58K |
| 2026-08-14 | KRW 3.185,00 | -%0,31 | KRW 3.220,00 | KRW 3.220,00 | KRW 3.090,00 | 58,04K |
| 2026-08-13 | KRW 3.195,00 | -%0,16 | KRW 3.235,00 | KRW 3.240,00 | KRW 3.115,00 | 46,31K |
| 2026-08-12 | KRW 3.200,00 | -%0,93 | KRW 3.270,00 | KRW 3.280,00 | KRW 3.170,00 | 14,98K |
| 2026-08-11 | KRW 3.230,00 | +%1,89 | KRW 3.145,00 | KRW 3.290,00 | KRW 3.120,00 | 19,53K |
| 2026-08-10 | KRW 3.170,00 | +%1,28 | KRW 3.130,00 | KRW 3.190,00 | KRW 3.120,00 | 34,06K |
| 2026-08-07 | KRW 3.130,00 | -%0,95 | KRW 3.160,00 | KRW 3.195,00 | KRW 3.080,00 | 24,79K |
| 2026-08-06 | KRW 3.160,00 | -%1,25 | KRW 3.160,00 | KRW 3.210,00 | KRW 3.120,00 | 9,15K |
| 2026-08-05 | KRW 3.200,00 | +%1,11 | KRW 3.140,00 | KRW 3.225,00 | KRW 3.110,00 | 21,13K |
| 2026-08-04 | KRW 3.165,00 | +%6,03 | KRW 3.030,00 | KRW 3.190,00 | KRW 3.000,00 | 40,26K |
| 2026-08-03 | KRW 2.985,00 | +%0,84 | KRW 2.950,00 | KRW 3.015,00 | KRW 2.910,00 | 17,39K |
| 2026-07-31 | KRW 2.960,00 | +%5,90 | KRW 2.805,00 | KRW 2.960,00 | KRW 2.745,00 | 30,09K |
| 2026-07-30 | KRW 2.795,00 | +%1,45 | KRW 2.695,00 | KRW 2.875,00 | KRW 2.685,00 | 59,41K |
| 2026-07-29 | KRW 2.755,00 | -%6,77 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.725,00 | 73,81K |
| 2026-07-28 | KRW 2.955,00 | -%2,80 | KRW 3.075,00 | KRW 3.075,00 | KRW 2.895,00 | 44,11K |
| 2026-07-27 | KRW 3.040,00 | -%0,16 | KRW 3.050,00 | KRW 3.130,00 | KRW 2.990,00 | 18,57K |
| 2026-07-24 | KRW 3.045,00 | -%1,46 | KRW 3.060,00 | KRW 3.125,00 | KRW 3.005,00 | 8,37K |
| 2026-07-23 | KRW 3.090,00 | +%3,69 | KRW 2.980,00 | KRW 3.125,00 | KRW 2.975,00 | 45,68K |
| 2026-07-22 | KRW 2.980,00 | -%1,97 | KRW 3.015,00 | KRW 3.090,00 | KRW 2.970,00 | 31,32K |
| 2026-07-21 | KRW 3.040,00 | +%1,67 | KRW 2.970,00 | KRW 3.050,00 | KRW 2.920,00 | 23,21K |
| 2026-07-20 | KRW 2.990,00 | -%3,55 | KRW 3.100,00 | KRW 3.200,00 | KRW 2.950,00 | 21,54K |
| 2026-07-16 | KRW 3.100,00 | -%3,43 | KRW 3.210,00 | KRW 3.210,00 | KRW 3.000,00 | 39,23K |
| 2026-07-15 | KRW 3.210,00 | +%4,39 | KRW 3.025,00 | KRW 3.270,00 | KRW 3.020,00 | 37,44K |
| 2026-07-14 | KRW 3.075,00 | -%0,81 | KRW 3.070,00 | KRW 3.167,00 | KRW 2.970,00 | 42,01K |
| 2026-07-13 | KRW 3.100,00 | -%2,52 | KRW 3.155,00 | KRW 3.255,00 | KRW 3.000,00 | 27,93K |
| 2026-07-10 | KRW 3.180,00 | +%4,61 | KRW 3.025,00 | KRW 3.235,00 | KRW 3.025,00 | 15,40K |
| 2026-07-09 | KRW 3.040,00 | -%2,72 | KRW 3.100,00 | KRW 3.190,00 | KRW 2.975,00 | 39,20K |
| 2026-07-08 | KRW 3.125,00 | -%3,85 | KRW 3.230,00 | KRW 3.345,00 | KRW 3.000,00 | 68,14K |
| 2026-07-07 | KRW 3.250,00 | -%2,84 | KRW 3.345,00 | KRW 3.385,00 | KRW 3.205,00 | 20,23K |
| 2026-07-06 | KRW 3.345,00 | +%2,14 | KRW 3.285,00 | KRW 3.345,00 | KRW 3.145,00 | 25,79K |
| 2026-07-03 | KRW 3.275,00 | +%2,18 | KRW 3.205,00 | KRW 3.290,00 | KRW 3.170,00 | 21,44K |
| 2026-07-02 | KRW 3.205,00 | -%3,32 | KRW 3.260,00 | KRW 3.375,00 | KRW 3.170,00 | 25,16K |
| 2026-07-01 | KRW 3.315,00 | +%10,32 | KRW 3.130,00 | KRW 3.395,00 | KRW 3.010,00 | 94,84K |
| 2026-06-30 | KRW 3.005,00 | -%0,33 | KRW 3.010,00 | KRW 3.040,00 | KRW 2.900,00 | 22,05K |
| 2026-06-29 | KRW 3.015,00 | +%5,24 | KRW 2.685,00 | KRW 3.020,00 | KRW 2.685,00 | 78,05K |
| 2026-06-26 | KRW 2.865,00 | -%1,55 | KRW 2.965,00 | KRW 2.980,00 | KRW 2.775,00 | 67,81K |
| 2026-06-25 | KRW 2.910,00 | +%0,52 | KRW 2.895,00 | KRW 2.950,00 | KRW 2.855,00 | 16,58K |
| 2026-06-24 | KRW 2.895,00 | +%1,40 | KRW 2.855,00 | KRW 2.910,00 | KRW 2.825,00 | 31,59K |
| 2026-06-23 | KRW 2.855,00 | -%3,06 | KRW 2.945,00 | KRW 2.990,00 | KRW 2.855,00 | 61,07K |
| 2026-06-22 | KRW 2.945,00 | -%2,16 | KRW 3.000,00 | KRW 3.050,00 | KRW 2.920,00 | 48,03K |
| 2026-06-19 | KRW 3.010,00 | -%5,79 | KRW 3.180,00 | KRW 3.180,00 | KRW 2.985,00 | 78,53K |
| 2026-06-18 | KRW 3.195,00 | -%1,39 | KRW 3.240,00 | KRW 3.295,00 | KRW 3.130,00 | 45,17K |
| 2026-06-17 | KRW 3.240,00 | +%1,09 | KRW 3.185,00 | KRW 3.260,00 | KRW 3.170,00 | 37,79K |
| 2026-06-16 | KRW 3.205,00 | +%0,63 | KRW 3.240,00 | KRW 3.250,00 | KRW 3.140,00 | 35,60K |
| 2026-06-15 | KRW 3.185,00 | +%0,31 | KRW 3.210,00 | KRW 3.275,00 | KRW 3.150,00 | 71,03K |
| 2026-06-12 | KRW 3.175,00 | +%2,25 | KRW 3.200,00 | KRW 3.265,00 | KRW 3.130,00 | 28,78K |
| 2026-06-11 | KRW 3.105,00 | -%0,80 | KRW 3.105,00 | KRW 3.155,00 | KRW 3.040,00 | 18,85K |
| 2026-06-10 | KRW 3.130,00 | +%0,32 | KRW 3.095,00 | KRW 3.160,00 | KRW 3.030,00 | 52,85K |
| 2026-06-09 | KRW 3.120,00 | +%3,14 | KRW 3.260,00 | KRW 3.260,00 | KRW 3.030,00 | 62,53K |
| 2026-06-08 | KRW 3.025,00 | -%5,76 | KRW 3.155,00 | KRW 3.155,00 | KRW 3.000,00 | 45,70K |
| 2026-06-05 | KRW 3.210,00 | -%1,68 | KRW 3.350,00 | KRW 3.350,00 | KRW 3.110,00 | 31,54K |
| 2026-06-04 | KRW 3.265,00 | +%2,03 | KRW 3.200,00 | KRW 3.410,00 | KRW 3.165,00 | 31,44K |
| 2026-06-02 | KRW 3.200,00 | +%0,79 | KRW 3.105,00 | KRW 3.250,00 | KRW 3.045,00 | 68,79K |
| 2026-06-01 | KRW 3.175,00 | -%5,22 | KRW 3.355,00 | KRW 3.355,00 | KRW 3.125,00 | 193,06K |
| 2026-05-29 | KRW 3.350,00 | -%1,76 | KRW 3.380,00 | KRW 3.480,00 | KRW 3.345,00 | 57,52K |
| 2026-05-28 | KRW 3.410,00 | -%4,08 | KRW 3.500,00 | KRW 3.555,00 | KRW 3.350,00 | 51,78K |
| 2026-05-27 | KRW 3.555,00 | -%4,56 | KRW 3.650,00 | KRW 3.785,00 | KRW 3.535,00 | 51,94K |
| 2026-05-26 | KRW 3.725,00 | -%3,99 | KRW 3.870,00 | KRW 3.940,00 | KRW 3.715,00 | 50,05K |
| 2026-05-22 | KRW 3.880,00 | +%2,78 | KRW 3.840,00 | KRW 3.880,00 | KRW 3.775,00 | 21,64K |
| 2026-05-21 | KRW 3.775,00 | +%2,44 | KRW 3.695,00 | KRW 3.845,00 | KRW 3.695,00 | 47,70K |