Sangji Construction, Inc. 042940
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 5.320,00+70,00 (+%1,33)
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 5.320,00 | +%1,33 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.210,00 | 12,21K |
| 2026-09-30 | KRW 5.250,00 | -%0,38 | KRW 5.420,00 | KRW 5.430,00 | KRW 5.200,00 | 30,48K |
| 2026-09-29 | KRW 5.270,00 | -%4,87 | KRW 5.620,00 | KRW 5.620,00 | KRW 5.220,00 | 44,76K |
| 2026-09-28 | KRW 5.540,00 | -%1,07 | KRW 5.660,00 | KRW 5.710,00 | KRW 5.470,00 | 32,79K |
| 2026-09-23 | KRW 5.600,00 | -%1,23 | KRW 5.890,00 | KRW 5.890,00 | KRW 5.590,00 | 17,79K |
| 2026-09-22 | KRW 5.670,00 | -%0,19 | KRW 5.680,00 | KRW 5.940,00 | KRW 5.650,00 | 25,17K |
| 2026-09-21 | KRW 5.680,54 | +%2,08 | KRW 5.565,00 | KRW 5.863,47 | KRW 5.487,98 | 56,85K |
| 2026-09-18 | KRW 5.565,00 | +%0,70 | KRW 5.738,31 | KRW 5.738,31 | KRW 5.372,44 | 22,27K |
| 2026-09-17 | KRW 5.526,49 | +%0,17 | KRW 5.487,98 | KRW 5.584,26 | KRW 5.487,98 | 21,13K |
| 2026-09-16 | KRW 5.516,86 | %0,00 | KRW 5.680,54 | KRW 5.680,54 | KRW 5.410,95 | 15,97K |
| 2026-09-15 | KRW 5.516,86 | -%4,39 | KRW 5.555,37 | KRW 5.728,68 | KRW 5.478,35 | 19,00K |
| 2026-09-14 | KRW 5.770,00 | -%2,70 | KRW 5.930,00 | KRW 5.940,00 | KRW 5.610,00 | 26,60K |
| 2026-09-11 | KRW 5.930,00 | +%0,17 | KRW 5.920,00 | KRW 5.990,00 | KRW 5.850,00 | 17,91K |
| 2026-09-10 | KRW 5.920,00 | -%0,67 | KRW 6.050,00 | KRW 6.050,00 | KRW 5.880,00 | 24,04K |
| 2026-09-09 | KRW 5.960,00 | +%0,17 | KRW 5.950,00 | KRW 6.010,00 | KRW 5.860,00 | 29,17K |
| 2026-09-08 | KRW 5.950,00 | -%0,50 | KRW 6.190,00 | KRW 6.190,00 | KRW 5.950,00 | 56,70K |
| 2026-09-07 | KRW 5.980,00 | -%0,33 | KRW 6.000,00 | KRW 6.040,00 | KRW 5.870,00 | 38,99K |
| 2026-09-04 | KRW 6.000,00 | +%0,50 | KRW 5.970,00 | KRW 6.240,00 | KRW 5.970,00 | 15,78K |
| 2026-09-03 | KRW 5.970,00 | -%0,67 | KRW 6.000,00 | KRW 6.180,00 | KRW 5.920,00 | 31,97K |
| 2026-09-02 | KRW 6.010,00 | -%5,35 | KRW 6.350,00 | KRW 6.350,00 | KRW 5.990,00 | 51,47K |
| 2026-09-01 | KRW 6.350,00 | +%5,66 | KRW 6.130,00 | KRW 6.450,00 | KRW 6.000,00 | 138,50K |
| 2026-08-31 | KRW 6.010,00 | +%0,33 | KRW 5.970,00 | KRW 6.180,00 | KRW 5.900,00 | 39,31K |
| 2026-08-28 | KRW 5.990,00 | %0,00 | KRW 5.990,00 | KRW 6.150,00 | KRW 5.890,00 | 19,41K |
| 2026-08-27 | KRW 5.990,00 | -%0,33 | KRW 5.960,00 | KRW 6.200,00 | KRW 5.930,00 | 45,28K |
| 2026-08-26 | KRW 6.010,00 | +%1,52 | KRW 6.140,00 | KRW 6.200,00 | KRW 5.950,00 | 62,43K |
| 2026-08-25 | KRW 5.920,00 | +%0,34 | KRW 5.960,00 | KRW 6.030,00 | KRW 5.730,00 | 27,69K |
| 2026-08-24 | KRW 5.900,00 | -%1,17 | KRW 5.990,00 | KRW 6.160,00 | KRW 5.900,00 | 33,11K |
| 2026-08-21 | KRW 5.970,00 | -%2,29 | KRW 6.100,00 | KRW 6.190,00 | KRW 5.940,00 | 42,59K |
| 2026-08-20 | KRW 6.110,00 | +%2,52 | KRW 6.260,00 | KRW 6.260,00 | KRW 5.970,00 | 37,52K |
| 2026-08-19 | KRW 5.960,00 | -%1,16 | KRW 5.970,00 | KRW 6.470,00 | KRW 5.760,00 | 45,84K |
| 2026-08-18 | KRW 6.030,00 | -%3,37 | KRW 6.310,00 | KRW 6.420,00 | KRW 6.030,00 | 56,74K |
| 2026-08-14 | KRW 6.240,00 | -%1,73 | KRW 6.360,00 | KRW 6.500,00 | KRW 6.160,00 | 79,50K |
| 2026-08-13 | KRW 6.350,00 | -%4,22 | KRW 6.630,00 | KRW 6.720,00 | KRW 6.320,00 | 127,43K |
| 2026-08-12 | KRW 6.630,00 | +%4,25 | KRW 6.360,00 | KRW 7.000,00 | KRW 6.290,00 | 278,95K |
| 2026-08-11 | KRW 6.360,00 | +%2,42 | KRW 6.340,00 | KRW 7.220,00 | KRW 6.110,00 | 527,07K |
| 2026-08-10 | KRW 6.210,00 | +%3,33 | KRW 6.020,00 | KRW 6.310,00 | KRW 6.020,00 | 89,16K |
| 2026-08-07 | KRW 6.010,00 | +%0,17 | KRW 6.150,00 | KRW 6.160,00 | KRW 5.900,00 | 33,72K |
| 2026-08-06 | KRW 6.000,00 | -%3,69 | KRW 6.250,00 | KRW 6.320,00 | KRW 5.940,00 | 78,31K |
| 2026-08-05 | KRW 6.230,00 | +%6,86 | KRW 6.020,00 | KRW 6.800,00 | KRW 5.940,00 | 336,05K |
| 2026-08-04 | KRW 5.830,00 | +%2,28 | KRW 5.560,00 | KRW 5.900,00 | KRW 5.560,00 | 64,61K |
| 2026-08-03 | KRW 5.700,00 | +%1,06 | KRW 5.890,00 | KRW 6.100,00 | KRW 5.570,00 | 80,92K |
| 2026-07-31 | KRW 5.640,00 | +%7,43 | KRW 5.370,00 | KRW 5.750,00 | KRW 5.350,00 | 86,70K |
| 2026-07-30 | KRW 5.250,00 | +%3,96 | KRW 5.050,00 | KRW 6.300,00 | KRW 5.050,00 | 256,41K |
| 2026-07-29 | KRW 5.050,00 | -%6,65 | KRW 5.410,00 | KRW 5.490,00 | KRW 4.920,00 | 62,51K |
| 2026-07-28 | KRW 5.410,00 | -%7,20 | KRW 5.820,00 | KRW 5.820,00 | KRW 5.410,00 | 60,24K |
| 2026-07-27 | KRW 5.830,00 | -%0,68 | KRW 5.900,00 | KRW 6.100,00 | KRW 5.710,00 | 61,72K |
| 2026-07-24 | KRW 5.870,00 | -%4,71 | KRW 6.160,00 | KRW 6.190,00 | KRW 5.800,00 | 65,99K |
| 2026-07-23 | KRW 6.160,00 | +%2,84 | KRW 6.000,00 | KRW 6.280,00 | KRW 6.000,00 | 68,85K |
| 2026-07-22 | KRW 5.990,00 | +%0,34 | KRW 6.100,00 | KRW 6.200,00 | KRW 5.830,00 | 67,60K |
| 2026-07-21 | KRW 5.970,00 | +%0,84 | KRW 5.920,00 | KRW 6.000,00 | KRW 5.760,00 | 55,65K |
| 2026-07-20 | KRW 5.920,00 | -%1,99 | KRW 5.800,00 | KRW 6.060,00 | KRW 5.800,00 | 47,81K |
| 2026-07-16 | KRW 6.040,00 | -%3,21 | KRW 6.230,00 | KRW 6.300,00 | KRW 6.030,00 | 59,10K |
| 2026-07-15 | KRW 6.240,00 | +%2,13 | KRW 6.570,00 | KRW 6.680,00 | KRW 6.170,00 | 75,03K |
| 2026-07-14 | KRW 6.110,00 | -%2,71 | KRW 6.110,00 | KRW 6.350,00 | KRW 5.830,00 | 108,63K |
| 2026-07-13 | KRW 6.280,00 | -%5,42 | KRW 6.790,00 | KRW 6.790,00 | KRW 6.210,00 | 118,33K |
| 2026-07-10 | KRW 6.640,00 | +%3,75 | KRW 6.510,00 | KRW 6.800,00 | KRW 6.490,00 | 133,39K |
| 2026-07-09 | KRW 6.400,00 | -%2,88 | KRW 6.600,00 | KRW 6.700,00 | KRW 6.210,00 | 150,80K |
| 2026-07-08 | KRW 6.590,00 | -%5,32 | KRW 6.960,00 | KRW 7.400,00 | KRW 6.560,00 | 282,44K |
| 2026-07-07 | KRW 6.960,00 | -%8,42 | KRW 7.600,00 | KRW 8.200,00 | KRW 6.900,00 | 551,30K |
| 2026-07-06 | KRW 7.600,00 | +%3,83 | KRW 7.320,00 | KRW 8.300,00 | KRW 6.890,00 | 1,18M |
| 2026-07-03 | KRW 7.320,00 | -%14,39 | KRW 8.330,00 | KRW 8.380,00 | KRW 6.960,00 | 717,31K |
| 2026-07-02 | KRW 8.550,00 | +%3,64 | KRW 8.000,00 | KRW 10.590,00 | KRW 7.980,00 | 4,09M |
| 2026-07-01 | KRW 8.250,00 | +%29,92 | KRW 6.370,00 | KRW 8.250,00 | KRW 6.370,00 | 1,66M |
| 2026-06-30 | KRW 6.350,00 | -%3,79 | KRW 6.600,00 | KRW 6.610,00 | KRW 6.270,00 | 47,99K |
| 2026-06-29 | KRW 6.600,00 | +%6,11 | KRW 6.230,00 | KRW 6.660,00 | KRW 6.220,00 | 78,08K |
| 2026-06-26 | KRW 6.220,00 | -%5,47 | KRW 6.580,00 | KRW 6.660,00 | KRW 6.060,00 | 82,02K |
| 2026-06-25 | KRW 6.580,00 | -%0,15 | KRW 6.660,00 | KRW 7.000,00 | KRW 6.110,00 | 140,27K |
| 2026-06-24 | KRW 6.590,00 | +%5,44 | KRW 6.250,00 | KRW 7.040,00 | KRW 6.020,00 | 128,04K |
| 2026-06-23 | KRW 6.250,00 | -%12,10 | KRW 6.990,00 | KRW 6.990,00 | KRW 6.160,00 | 171,29K |
| 2026-06-22 | KRW 7.110,00 | -%11,24 | KRW 7.860,00 | KRW 7.900,00 | KRW 7.030,00 | 197,09K |
| 2026-06-19 | KRW 8.010,00 | +%5,12 | KRW 7.310,00 | KRW 8.900,00 | KRW 7.310,00 | 624,26K |
| 2026-06-18 | KRW 7.620,00 | -%4,03 | KRW 7.940,00 | KRW 8.230,00 | KRW 7.590,00 | 148,14K |
| 2026-06-17 | KRW 7.940,00 | -%5,70 | KRW 8.740,00 | KRW 9.050,00 | KRW 7.920,00 | 521,13K |
| 2026-06-16 | KRW 8.420,00 | +%13,02 | KRW 7.450,00 | KRW 9.680,00 | KRW 7.430,00 | 3,28M |
| 2026-06-15 | KRW 7.450,00 | +%3,33 | KRW 8.200,00 | KRW 8.200,00 | KRW 7.350,00 | 178,88K |
| 2026-06-12 | KRW 7.210,00 | +%10,41 | KRW 7.890,00 | KRW 8.480,00 | KRW 7.020,00 | 942,51K |
| 2026-06-11 | KRW 6.530,00 | +%2,67 | KRW 6.340,00 | KRW 6.600,00 | KRW 6.030,00 | 68,86K |
| 2026-06-10 | KRW 6.360,00 | -%0,31 | KRW 6.310,00 | KRW 6.360,00 | KRW 6.100,00 | 11 |
| 2026-06-09 | KRW 6.380,00 | +%3,07 | KRW 6.240,00 | KRW 6.490,00 | KRW 6.240,00 | 83,94K |
| 2026-06-08 | KRW 6.190,00 | -%9,24 | KRW 5.860,00 | KRW 6.700,00 | KRW 5.860,00 | 78,25K |
| 2026-06-05 | KRW 6.820,00 | -%3,13 | KRW 7.040,00 | KRW 7.040,00 | KRW 6.600,00 | 63,74K |
| 2026-06-04 | KRW 7.040,00 | -%2,09 | KRW 6.930,00 | KRW 7.600,00 | KRW 6.910,00 | 53,21K |
| 2026-06-02 | KRW 7.190,00 | -%4,13 | KRW 7.500,00 | KRW 7.500,00 | KRW 6.500,00 | 129,84K |
| 2026-06-01 | KRW 7.500,00 | -%8,54 | KRW 8.200,00 | KRW 8.200,00 | KRW 7.500,00 | 126,47K |
| 2026-05-29 | KRW 8.200,00 | +%0,24 | KRW 8.270,00 | KRW 8.440,00 | KRW 7.800,00 | 75,13K |
| 2026-05-28 | KRW 8.180,00 | -%1,68 | KRW 8.300,00 | KRW 8.610,00 | KRW 7.820,00 | 88,08K |
| 2026-05-27 | KRW 8.320,00 | -%5,35 | KRW 8.780,00 | KRW 8.780,00 | KRW 8.150,00 | 65,23K |
| 2026-05-26 | KRW 8.790,00 | +%1,27 | KRW 8.900,00 | KRW 9.030,00 | KRW 8.730,00 | 91,61K |
| 2026-05-22 | KRW 8.680,00 | +%3,58 | KRW 8.710,00 | KRW 8.990,00 | KRW 8.560,00 | 86,64K |
| 2026-05-21 | KRW 8.380,00 | +%3,08 | KRW 8.800,00 | KRW 8.800,00 | KRW 8.320,00 | 89,86K |