Samwha Electric Co., Ltd 009470
KRX · Güney Kore · Elektronik Teknoloji
KRW 27.650,00+500,00 (+%1,84)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 27.650,00 | +%1,84 | KRW 27.250,00 | KRW 27.650,00 | KRW 27.100,00 | 46,60K |
| 2026-10-01 | KRW 27.150,00 | +%3,82 | KRW 26.150,00 | KRW 27.250,00 | KRW 25.800,00 | 53,06K |
| 2026-09-30 | KRW 26.150,00 | -%2,97 | KRW 26.900,00 | KRW 27.050,00 | KRW 26.100,00 | 35,03K |
| 2026-09-29 | KRW 26.950,00 | +%4,46 | KRW 25.800,00 | KRW 27.150,00 | KRW 25.650,00 | 71,60K |
| 2026-09-28 | KRW 25.800,00 | -%0,58 | KRW 25.950,00 | KRW 26.800,00 | KRW 25.700,00 | 32,44K |
| 2026-09-23 | KRW 25.950,00 | -%0,95 | KRW 26.800,00 | KRW 26.900,00 | KRW 25.850,00 | 36,01K |
| 2026-09-22 | KRW 26.200,00 | -%2,96 | KRW 27.450,00 | KRW 27.900,00 | KRW 25.500,00 | 104,11K |
| 2026-09-21 | KRW 27.000,00 | +%0,75 | KRW 26.800,00 | KRW 27.200,00 | KRW 26.300,00 | 72,37K |
| 2026-09-18 | KRW 26.800,00 | +%5,30 | KRW 25.650,00 | KRW 27.100,00 | KRW 25.550,00 | 136,63K |
| 2026-09-17 | KRW 25.450,00 | -%1,74 | KRW 25.900,00 | KRW 26.000,00 | KRW 25.300,00 | 53,28K |
| 2026-09-16 | KRW 25.900,00 | +%5,50 | KRW 25.000,00 | KRW 26.400,00 | KRW 24.500,00 | 115,04K |
| 2026-09-15 | KRW 24.550,00 | %0,00 | KRW 24.550,00 | KRW 25.050,00 | KRW 24.100,00 | 59,62K |
| 2026-09-14 | KRW 24.550,00 | -%0,20 | KRW 24.000,00 | KRW 25.100,00 | KRW 23.800,00 | 61,82K |
| 2026-09-11 | KRW 24.600,00 | +%4,46 | KRW 23.200,00 | KRW 27.450,00 | KRW 23.000,00 | 340,45K |
| 2026-09-10 | KRW 23.550,00 | +%0,64 | KRW 23.400,00 | KRW 23.650,00 | KRW 22.800,00 | 31,92K |
| 2026-09-09 | KRW 23.400,00 | +%2,63 | KRW 22.800,00 | KRW 23.600,00 | KRW 22.800,00 | 23,28K |
| 2026-09-08 | KRW 22.800,00 | -%1,08 | KRW 23.100,00 | KRW 23.500,00 | KRW 22.650,00 | 28,64K |
| 2026-09-07 | KRW 23.050,00 | +%1,10 | KRW 23.300,00 | KRW 23.300,00 | KRW 22.650,00 | 26,69K |
| 2026-09-04 | KRW 22.800,00 | +%3,87 | KRW 22.200,00 | KRW 22.850,00 | KRW 22.150,00 | 15,49K |
| 2026-09-03 | KRW 21.950,00 | -%2,23 | KRW 22.750,00 | KRW 22.750,00 | KRW 21.700,00 | 33,97K |
| 2026-09-02 | KRW 22.450,00 | -%2,39 | KRW 22.400,00 | KRW 23.400,00 | KRW 22.100,00 | 23,07K |
| 2026-09-01 | KRW 23.000,00 | -%1,92 | KRW 23.150,00 | KRW 23.550,00 | KRW 22.800,00 | 18,78K |
| 2026-08-31 | KRW 23.450,00 | %0,00 | KRW 22.850,00 | KRW 23.500,00 | KRW 22.200,00 | 25,44K |
| 2026-08-28 | KRW 23.450,00 | -%0,64 | KRW 23.450,00 | KRW 23.800,00 | KRW 23.200,00 | 24,22K |
| 2026-08-27 | KRW 23.600,00 | +%1,72 | KRW 23.400,00 | KRW 23.750,00 | KRW 23.100,00 | 36,24K |
| 2026-08-26 | KRW 23.200,00 | +%0,22 | KRW 23.150,00 | KRW 23.450,00 | KRW 22.550,00 | 22,47K |
| 2026-08-25 | KRW 23.150,00 | +%4,75 | KRW 21.650,00 | KRW 23.250,00 | KRW 20.950,00 | 39,01K |
| 2026-08-24 | KRW 22.100,00 | -%0,45 | KRW 22.400,00 | KRW 22.750,00 | KRW 21.900,00 | 26,55K |
| 2026-08-21 | KRW 22.200,00 | -%5,73 | KRW 23.000,00 | KRW 23.050,00 | KRW 22.000,00 | 37,27K |
| 2026-08-20 | KRW 23.550,00 | +%2,17 | KRW 23.550,00 | KRW 23.700,00 | KRW 23.250,00 | 25,13K |
| 2026-08-19 | KRW 23.050,00 | -%3,15 | KRW 23.100,00 | KRW 23.700,00 | KRW 22.800,00 | 34,84K |
| 2026-08-18 | KRW 23.800,00 | -%6,11 | KRW 25.350,00 | KRW 25.350,00 | KRW 23.550,00 | 87,44K |
| 2026-08-14 | KRW 25.350,00 | -%0,78 | KRW 25.700,00 | KRW 26.000,00 | KRW 24.700,00 | 61,82K |
| 2026-08-13 | KRW 25.550,00 | +%2,82 | KRW 25.200,00 | KRW 26.700,00 | KRW 25.100,00 | 176,73K |
| 2026-08-12 | KRW 24.850,00 | +%3,11 | KRW 24.500,00 | KRW 25.050,00 | KRW 24.200,00 | 73,14K |
| 2026-08-11 | KRW 24.100,00 | +%0,21 | KRW 23.800,00 | KRW 24.500,00 | KRW 23.400,00 | 61,26K |
| 2026-08-10 | KRW 24.050,00 | +%5,48 | KRW 23.100,00 | KRW 24.100,00 | KRW 23.050,00 | 44,22K |
| 2026-08-07 | KRW 22.800,00 | -%1,72 | KRW 23.250,00 | KRW 23.850,00 | KRW 22.400,00 | 59,31K |
| 2026-08-06 | KRW 23.200,00 | -%3,33 | KRW 23.550,00 | KRW 24.250,00 | KRW 22.950,00 | 37,28K |
| 2026-08-05 | KRW 24.000,00 | +%5,03 | KRW 24.100,00 | KRW 24.300,00 | KRW 23.300,00 | 61,56K |
| 2026-08-04 | KRW 22.850,00 | +%5,54 | KRW 23.000,00 | KRW 23.000,00 | KRW 22.000,00 | 46,69K |
| 2026-08-03 | KRW 21.650,00 | -%0,46 | KRW 21.300,00 | KRW 22.600,00 | KRW 20.950,00 | 46,32K |
| 2026-07-31 | KRW 21.750,00 | +%17,19 | KRW 19.610,00 | KRW 21.950,00 | KRW 19.610,00 | 104,43K |
| 2026-07-30 | KRW 18.560,00 | -%2,32 | KRW 17.800,00 | KRW 19.490,00 | KRW 17.800,00 | 48,53K |
| 2026-07-29 | KRW 19.000,00 | -%8,43 | KRW 20.800,00 | KRW 21.400,00 | KRW 18.500,00 | 83,03K |
| 2026-07-28 | KRW 20.750,00 | -%9,78 | KRW 22.400,00 | KRW 22.400,00 | KRW 20.500,00 | 59,79K |
| 2026-07-27 | KRW 23.000,00 | +%3,37 | KRW 22.500,00 | KRW 23.250,00 | KRW 22.350,00 | 24,10K |
| 2026-07-24 | KRW 22.250,00 | -%6,12 | KRW 23.200,00 | KRW 23.700,00 | KRW 22.250,00 | 49,26K |
| 2026-07-23 | KRW 23.700,00 | +%6,04 | KRW 22.500,00 | KRW 23.800,00 | KRW 22.350,00 | 70,16K |
| 2026-07-22 | KRW 22.350,00 | %0,00 | KRW 22.900,00 | KRW 23.600,00 | KRW 22.350,00 | 51,24K |
| 2026-07-21 | KRW 22.350,00 | +%3,00 | KRW 21.350,00 | KRW 22.500,00 | KRW 21.000,00 | 42,74K |
| 2026-07-20 | KRW 21.700,00 | -%6,47 | KRW 22.800,00 | KRW 22.950,00 | KRW 21.650,00 | 54,81K |
| 2026-07-16 | KRW 23.200,00 | -%5,11 | KRW 24.000,00 | KRW 24.000,00 | KRW 22.850,00 | 52,01K |
| 2026-07-15 | KRW 24.450,00 | +%5,84 | KRW 24.000,00 | KRW 25.000,00 | KRW 24.000,00 | 50,76K |
| 2026-07-14 | KRW 23.100,00 | -%4,55 | KRW 23.800,00 | KRW 24.800,00 | KRW 22.250,00 | 98,68K |
| 2026-07-13 | KRW 24.200,00 | -%6,56 | KRW 26.000,00 | KRW 26.600,00 | KRW 24.150,00 | 76,18K |
| 2026-07-10 | KRW 25.900,00 | +%6,80 | KRW 25.100,00 | KRW 26.250,00 | KRW 25.100,00 | 67,79K |
| 2026-07-09 | KRW 24.250,00 | +%2,32 | KRW 23.700,00 | KRW 25.250,00 | KRW 23.600,00 | 57,76K |
| 2026-07-08 | KRW 23.700,00 | -%7,42 | KRW 24.600,00 | KRW 25.550,00 | KRW 23.500,00 | 102,76K |
| 2026-07-07 | KRW 25.600,00 | -%6,57 | KRW 26.900,00 | KRW 27.350,00 | KRW 24.800,00 | 115,85K |
| 2026-07-06 | KRW 27.400,00 | -%3,18 | KRW 28.450,00 | KRW 28.950,00 | KRW 26.600,00 | 77,96K |
| 2026-07-03 | KRW 28.300,00 | +%0,35 | KRW 28.600,00 | KRW 28.600,00 | KRW 26.200,00 | 123,86K |
| 2026-07-02 | KRW 28.200,00 | -%7,24 | KRW 29.600,00 | KRW 29.600,00 | KRW 27.400,00 | 110,03K |
| 2026-07-01 | KRW 30.400,00 | +%1,84 | KRW 29.950,00 | KRW 31.300,00 | KRW 29.700,00 | 138,38K |
| 2026-06-30 | KRW 29.850,00 | +%3,47 | KRW 29.700,00 | KRW 31.600,00 | KRW 29.000,00 | 348,18K |
| 2026-06-29 | KRW 28.850,00 | +%6,07 | KRW 27.300,00 | KRW 29.300,00 | KRW 26.800,00 | 91,79K |
| 2026-06-26 | KRW 27.200,00 | -%6,69 | KRW 29.000,00 | KRW 29.550,00 | KRW 26.100,00 | 171,21K |
| 2026-06-25 | KRW 29.150,00 | -%1,85 | KRW 30.400,00 | KRW 31.550,00 | KRW 28.950,00 | 129,52K |
| 2026-06-24 | KRW 29.700,00 | -%0,67 | KRW 29.250,00 | KRW 30.700,00 | KRW 28.300,00 | 204,90K |
| 2026-06-23 | KRW 29.900,00 | -%14,08 | KRW 35.300,00 | KRW 35.300,00 | KRW 29.900,00 | 321,43K |
| 2026-06-22 | KRW 34.800,00 | -%1,42 | KRW 35.300,00 | KRW 38.000,00 | KRW 34.050,00 | 390,11K |
| 2026-06-19 | KRW 35.300,00 | -%17,72 | KRW 42.900,00 | KRW 44.550,00 | KRW 34.400,00 | 1,73M |
| 2026-06-18 | KRW 42.900,00 | +%30,00 | KRW 32.600,00 | KRW 42.900,00 | KRW 32.500,00 | 1,94M |
| 2026-06-17 | KRW 33.000,00 | -%0,30 | KRW 33.000,00 | KRW 33.800,00 | KRW 32.250,00 | 39,03K |
| 2026-06-16 | KRW 33.100,00 | -%0,60 | KRW 34.300,00 | KRW 34.850,00 | KRW 32.850,00 | 77,88K |
| 2026-06-15 | KRW 33.300,00 | +%4,06 | KRW 33.400,00 | KRW 34.475,00 | KRW 33.050,00 | 100,59K |
| 2026-06-12 | KRW 32.000,00 | +%2,73 | KRW 32.000,00 | KRW 33.100,00 | KRW 31.650,00 | 85,07K |
| 2026-06-11 | KRW 31.150,00 | +%3,83 | KRW 29.100,00 | KRW 31.350,00 | KRW 28.900,00 | 78,59K |
| 2026-06-10 | KRW 30.000,00 | -%5,66 | KRW 31.700,00 | KRW 32.300,00 | KRW 29.150,00 | 87 |
| 2026-06-09 | KRW 31.800,00 | +%7,98 | KRW 29.500,00 | KRW 31.950,00 | KRW 29.500,00 | 74,67K |
| 2026-06-08 | KRW 29.450,00 | -%9,66 | KRW 29.150,00 | KRW 30.900,00 | KRW 29.100,00 | 106,02K |
| 2026-06-05 | KRW 32.600,00 | -%4,82 | KRW 33.500,00 | KRW 33.550,00 | KRW 31.700,00 | 90,98K |
| 2026-06-04 | KRW 34.250,00 | -%0,15 | KRW 34.300,00 | KRW 35.400,00 | KRW 33.900,00 | 72,95K |
| 2026-06-02 | KRW 34.300,00 | -%6,41 | KRW 36.600,00 | KRW 36.600,00 | KRW 33.200,00 | 155,03K |
| 2026-06-01 | KRW 36.650,00 | -%3,93 | KRW 38.000,00 | KRW 38.500,00 | KRW 35.050,00 | 138,29K |
| 2026-05-29 | KRW 38.150,00 | -%5,69 | KRW 40.650,00 | KRW 41.500,00 | KRW 36.950,00 | 237,83K |
| 2026-05-28 | KRW 40.450,00 | -%1,34 | KRW 41.000,00 | KRW 42.650,00 | KRW 38.550,00 | 543,63K |
| 2026-05-27 | KRW 41.000,00 | -%8,48 | KRW 45.950,00 | KRW 47.300,00 | KRW 41.000,00 | 602,08K |
| 2026-05-26 | KRW 44.800,00 | +%6,67 | KRW 44.700,00 | KRW 49.700,00 | KRW 43.000,00 | 1,83M |
| 2026-05-22 | KRW 42.000,00 | +%15,70 | KRW 36.900,00 | KRW 44.200,00 | KRW 36.750,00 | 963,59K |