Snet Systems, Inc. 038680
KRX · Güney Kore · Ticari Hizmetler
KRW 3.825,00+50,00 (+%1,32)
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 3.825,00 | +%1,32 | KRW 3.755,00 | KRW 3.925,00 | KRW 3.755,00 | 55,60K |
| 2026-10-01 | KRW 3.775,00 | +%3,85 | KRW 3.675,00 | KRW 3.790,00 | KRW 3.620,00 | 80,67K |
| 2026-09-30 | KRW 3.635,00 | +%0,14 | KRW 3.630,00 | KRW 3.695,00 | KRW 3.615,00 | 82,80K |
| 2026-09-29 | KRW 3.630,00 | -%2,68 | KRW 3.730,00 | KRW 3.750,00 | KRW 3.595,00 | 41,44K |
| 2026-09-28 | KRW 3.730,00 | +%3,90 | KRW 3.620,00 | KRW 3.795,00 | KRW 3.580,00 | 68,37K |
| 2026-09-23 | KRW 3.590,00 | -%2,45 | KRW 3.680,00 | KRW 3.710,00 | KRW 3.570,00 | 61,13K |
| 2026-09-22 | KRW 3.680,00 | -%1,74 | KRW 3.775,00 | KRW 3.860,00 | KRW 3.660,00 | 56,02K |
| 2026-09-21 | KRW 3.745,00 | -%2,09 | KRW 3.825,00 | KRW 3.825,00 | KRW 3.730,00 | 57,89K |
| 2026-09-18 | KRW 3.825,00 | +%0,13 | KRW 3.845,00 | KRW 3.885,00 | KRW 3.750,00 | 60,88K |
| 2026-09-17 | KRW 3.820,00 | -%0,39 | KRW 3.850,00 | KRW 3.895,00 | KRW 3.770,00 | 38,08K |
| 2026-09-16 | KRW 3.835,00 | +%2,27 | KRW 3.795,00 | KRW 3.855,00 | KRW 3.695,00 | 45,30K |
| 2026-09-15 | KRW 3.750,00 | -%0,13 | KRW 3.745,00 | KRW 3.890,00 | KRW 3.735,00 | 95,69K |
| 2026-09-14 | KRW 3.755,00 | -%0,40 | KRW 3.755,00 | KRW 3.940,00 | KRW 3.700,00 | 77,26K |
| 2026-09-11 | KRW 3.770,00 | -%0,53 | KRW 3.785,00 | KRW 3.910,00 | KRW 3.705,00 | 71,34K |
| 2026-09-10 | KRW 3.790,00 | -%0,66 | KRW 3.855,00 | KRW 3.855,00 | KRW 3.720,00 | 51,72K |
| 2026-09-09 | KRW 3.815,00 | +%0,66 | KRW 3.790,00 | KRW 3.865,00 | KRW 3.790,00 | 35,47K |
| 2026-09-08 | KRW 3.790,00 | -%0,79 | KRW 3.850,00 | KRW 4.040,00 | KRW 3.790,00 | 150,71K |
| 2026-09-07 | KRW 3.820,00 | -%2,80 | KRW 3.930,00 | KRW 3.995,00 | KRW 3.820,00 | 41,50K |
| 2026-09-04 | KRW 3.930,00 | -%0,25 | KRW 3.935,00 | KRW 3.960,00 | KRW 3.830,00 | 94,00K |
| 2026-09-03 | KRW 3.940,00 | +%0,77 | KRW 3.925,00 | KRW 4.140,00 | KRW 3.805,00 | 124,46K |
| 2026-09-02 | KRW 3.910,00 | -%2,25 | KRW 3.920,00 | KRW 3.960,00 | KRW 3.810,00 | 127,47K |
| 2026-09-01 | KRW 4.000,00 | -%0,99 | KRW 4.030,00 | KRW 4.030,00 | KRW 3.915,00 | 49,58K |
| 2026-08-31 | KRW 4.040,00 | -%2,77 | KRW 4.150,00 | KRW 4.150,00 | KRW 3.910,00 | 119,92K |
| 2026-08-28 | KRW 4.155,00 | +%2,34 | KRW 4.095,00 | KRW 4.240,00 | KRW 4.075,00 | 177,78K |
| 2026-08-27 | KRW 4.060,00 | -%0,25 | KRW 4.120,00 | KRW 4.170,00 | KRW 4.050,00 | 141,55K |
| 2026-08-26 | KRW 4.070,00 | -%1,21 | KRW 4.135,00 | KRW 4.200,00 | KRW 3.995,00 | 154,93K |
| 2026-08-25 | KRW 4.120,00 | -%2,02 | KRW 4.155,00 | KRW 4.160,00 | KRW 3.995,00 | 152,37K |
| 2026-08-24 | KRW 4.205,00 | +%0,84 | KRW 4.120,00 | KRW 4.245,00 | KRW 4.085,00 | 123,20K |
| 2026-08-21 | KRW 4.170,00 | -%5,33 | KRW 4.335,00 | KRW 4.400,00 | KRW 4.160,00 | 199,09K |
| 2026-08-20 | KRW 4.405,00 | +%2,92 | KRW 4.225,00 | KRW 4.480,00 | KRW 4.225,00 | 378,21K |
| 2026-08-19 | KRW 4.280,00 | +%13,83 | KRW 3.725,00 | KRW 4.525,00 | KRW 3.665,00 | 2,41M |
| 2026-08-18 | KRW 3.760,00 | -%1,57 | KRW 3.820,00 | KRW 4.000,00 | KRW 3.745,00 | 116,36K |
| 2026-08-14 | KRW 3.820,00 | +%0,53 | KRW 3.810,00 | KRW 3.865,00 | KRW 3.725,00 | 58,91K |
| 2026-08-13 | KRW 3.800,00 | +%0,13 | KRW 3.775,00 | KRW 3.815,00 | KRW 3.680,00 | 111,41K |
| 2026-08-12 | KRW 3.795,00 | -%2,82 | KRW 3.880,00 | KRW 3.980,00 | KRW 3.770,00 | 99,45K |
| 2026-08-11 | KRW 3.905,00 | +%1,56 | KRW 3.835,00 | KRW 3.955,00 | KRW 3.805,00 | 71,47K |
| 2026-08-10 | KRW 3.845,00 | +%0,65 | KRW 3.830,00 | KRW 3.915,00 | KRW 3.795,00 | 130,54K |
| 2026-08-07 | KRW 3.820,00 | -%5,45 | KRW 4.040,00 | KRW 4.040,00 | KRW 3.820,00 | 111,44K |
| 2026-08-06 | KRW 4.040,00 | +%4,53 | KRW 3.830,00 | KRW 4.055,00 | KRW 3.780,00 | 124,15K |
| 2026-08-05 | KRW 3.865,00 | +%4,74 | KRW 3.705,00 | KRW 4.045,00 | KRW 3.705,00 | 216,35K |
| 2026-08-04 | KRW 3.690,00 | +%10,98 | KRW 3.330,00 | KRW 3.740,00 | KRW 3.330,00 | 286,96K |
| 2026-08-03 | KRW 3.325,00 | -%0,75 | KRW 3.310,00 | KRW 3.455,00 | KRW 3.305,00 | 78,60K |
| 2026-07-31 | KRW 3.350,00 | +%4,04 | KRW 3.260,00 | KRW 3.380,00 | KRW 3.260,00 | 61,27K |
| 2026-07-30 | KRW 3.220,00 | -%3,16 | KRW 3.005,00 | KRW 3.380,00 | KRW 3.005,00 | 107,91K |
| 2026-07-29 | KRW 3.325,00 | -%3,90 | KRW 3.430,00 | KRW 3.670,00 | KRW 3.245,00 | 176,29K |
| 2026-07-28 | KRW 3.460,00 | -%3,08 | KRW 3.495,00 | KRW 3.545,00 | KRW 3.410,00 | 131,58K |
| 2026-07-27 | KRW 3.570,00 | +%2,29 | KRW 3.535,00 | KRW 3.650,00 | KRW 3.490,00 | 118,26K |
| 2026-07-24 | KRW 3.490,00 | -%0,57 | KRW 3.495,00 | KRW 3.575,00 | KRW 3.400,00 | 106,55K |
| 2026-07-23 | KRW 3.510,00 | +%2,78 | KRW 3.400,00 | KRW 3.540,00 | KRW 3.400,00 | 206,36K |
| 2026-07-22 | KRW 3.415,00 | -%1,30 | KRW 3.485,00 | KRW 3.580,00 | KRW 3.410,00 | 397,27K |
| 2026-07-21 | KRW 3.460,00 | +%4,85 | KRW 3.285,00 | KRW 4.195,00 | KRW 3.285,00 | 2,74M |
| 2026-07-20 | KRW 3.300,00 | -%3,23 | KRW 3.380,00 | KRW 3.380,00 | KRW 3.185,00 | 96,15K |
| 2026-07-16 | KRW 3.410,00 | +%0,89 | KRW 3.370,00 | KRW 3.490,00 | KRW 3.335,00 | 83,18K |
| 2026-07-15 | KRW 3.380,00 | +%3,05 | KRW 3.280,00 | KRW 3.420,00 | KRW 3.280,00 | 95,58K |
| 2026-07-14 | KRW 3.280,00 | -%2,09 | KRW 3.330,00 | KRW 3.440,00 | KRW 3.235,00 | 163,34K |
| 2026-07-13 | KRW 3.350,00 | +%3,55 | KRW 3.205,00 | KRW 3.400,00 | KRW 3.185,00 | 144,74K |
| 2026-07-10 | KRW 3.235,00 | +%5,03 | KRW 3.075,00 | KRW 3.325,00 | KRW 3.075,00 | 64,12K |
| 2026-07-09 | KRW 3.080,00 | -%0,16 | KRW 3.150,00 | KRW 3.160,00 | KRW 3.020,00 | 34,56K |
| 2026-07-08 | KRW 3.085,00 | -%0,80 | KRW 3.110,00 | KRW 3.250,00 | KRW 3.065,00 | 95,59K |
| 2026-07-07 | KRW 3.110,00 | -%1,27 | KRW 3.150,00 | KRW 3.225,00 | KRW 3.090,00 | 61,86K |
| 2026-07-06 | KRW 3.150,00 | -%1,10 | KRW 3.180,00 | KRW 3.185,00 | KRW 3.045,00 | 63,77K |
| 2026-07-03 | KRW 3.185,00 | +%5,64 | KRW 3.000,00 | KRW 3.205,00 | KRW 2.910,00 | 88,56K |
| 2026-07-02 | KRW 3.015,00 | -%4,29 | KRW 3.150,00 | KRW 3.215,00 | KRW 2.900,00 | 57,85K |
| 2026-07-01 | KRW 3.150,00 | +%1,78 | KRW 3.125,00 | KRW 3.240,00 | KRW 3.100,00 | 49,60K |
| 2026-06-30 | KRW 3.095,00 | -%0,32 | KRW 3.105,00 | KRW 3.160,00 | KRW 3.045,00 | 68,90K |
| 2026-06-29 | KRW 3.105,00 | +%8,00 | KRW 2.850,00 | KRW 3.115,00 | KRW 2.850,00 | 96,15K |
| 2026-06-26 | KRW 2.875,00 | -%4,49 | KRW 2.990,00 | KRW 3.000,00 | KRW 2.835,00 | 185,91K |
| 2026-06-25 | KRW 3.010,00 | -%2,59 | KRW 3.085,00 | KRW 3.305,00 | KRW 2.950,00 | 115,85K |
| 2026-06-24 | KRW 3.090,00 | +%3,87 | KRW 2.975,00 | KRW 3.100,00 | KRW 2.950,00 | 81,21K |
| 2026-06-23 | KRW 2.975,00 | -%4,49 | KRW 3.115,00 | KRW 3.125,00 | KRW 2.945,00 | 158,86K |
| 2026-06-22 | KRW 3.115,00 | +%1,63 | KRW 2.985,00 | KRW 3.145,00 | KRW 2.985,00 | 126,52K |
| 2026-06-19 | KRW 3.065,00 | -%1,92 | KRW 3.125,00 | KRW 3.165,00 | KRW 2.950,00 | 176,03K |
| 2026-06-18 | KRW 3.125,00 | -%5,30 | KRW 3.280,00 | KRW 3.385,00 | KRW 3.115,00 | 185,47K |
| 2026-06-17 | KRW 3.300,00 | +%1,23 | KRW 3.300,00 | KRW 3.360,00 | KRW 3.235,00 | 51,49K |
| 2026-06-16 | KRW 3.260,00 | -%2,69 | KRW 3.350,00 | KRW 3.435,00 | KRW 3.240,00 | 104,21K |
| 2026-06-15 | KRW 3.350,00 | -%1,47 | KRW 3.495,00 | KRW 3.520,00 | KRW 3.295,00 | 111,57K |
| 2026-06-12 | KRW 3.400,00 | +%1,04 | KRW 3.410,00 | KRW 3.510,00 | KRW 3.380,00 | 88,48K |
| 2026-06-11 | KRW 3.365,00 | -%0,44 | KRW 3.360,00 | KRW 3.445,00 | KRW 3.170,00 | 54,82K |
| 2026-06-10 | KRW 3.380,00 | -%0,59 | KRW 3.400,00 | KRW 3.480,00 | KRW 3.340,00 | 16 |
| 2026-06-09 | KRW 3.400,00 | +%2,41 | KRW 3.320,00 | KRW 3.550,00 | KRW 3.320,00 | 172,11K |
| 2026-06-08 | KRW 3.320,00 | -%6,87 | KRW 3.280,00 | KRW 3.495,00 | KRW 3.240,00 | 204,74K |
| 2026-06-05 | KRW 3.565,00 | -%4,17 | KRW 3.690,00 | KRW 3.760,00 | KRW 3.555,00 | 153,70K |
| 2026-06-04 | KRW 3.720,00 | -%2,36 | KRW 3.680,00 | KRW 3.945,00 | KRW 3.680,00 | 143,07K |
| 2026-06-02 | KRW 3.810,00 | -%2,81 | KRW 3.920,00 | KRW 3.960,00 | KRW 3.700,00 | 178,53K |
| 2026-06-01 | KRW 3.920,00 | +%2,22 | KRW 3.830,00 | KRW 4.200,00 | KRW 3.775,00 | 428,03K |
| 2026-05-29 | KRW 3.835,00 | +%1,05 | KRW 3.830,00 | KRW 4.000,00 | KRW 3.775,00 | 373,12K |
| 2026-05-28 | KRW 3.795,00 | -%2,69 | KRW 3.920,00 | KRW 4.000,00 | KRW 3.640,00 | 198,67K |
| 2026-05-27 | KRW 3.900,00 | -%2,99 | KRW 4.040,00 | KRW 4.040,00 | KRW 3.785,00 | 254,57K |
| 2026-05-26 | KRW 4.020,00 | -%1,83 | KRW 4.110,00 | KRW 4.195,00 | KRW 3.985,00 | 153,08K |
| 2026-05-22 | KRW 4.095,00 | +%2,38 | KRW 4.090,00 | KRW 4.275,00 | KRW 4.085,00 | 177,72K |