SAWNICS INC. 088280
KRX · Güney Kore · Elektronik Teknoloji
KRW 3.230,00+90,00 (+%2,87)
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 3.230,00 | +%2,87 | KRW 3.140,00 | KRW 3.280,00 | KRW 3.100,00 | 101,94K |
| 2026-10-01 | KRW 3.140,00 | +%2,11 | KRW 3.055,00 | KRW 3.210,00 | KRW 3.000,00 | 65,30K |
| 2026-09-30 | KRW 3.075,00 | -%2,07 | KRW 3.175,00 | KRW 3.200,00 | KRW 3.040,00 | 62,62K |
| 2026-09-29 | KRW 3.140,00 | %0,00 | KRW 3.140,00 | KRW 3.200,00 | KRW 3.095,00 | 65,76K |
| 2026-09-28 | KRW 3.140,00 | -%0,95 | KRW 3.170,00 | KRW 3.235,00 | KRW 3.100,00 | 104,75K |
| 2026-09-23 | KRW 3.170,00 | -%2,76 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.155,00 | 88,02K |
| 2026-09-22 | KRW 3.260,00 | +%3,33 | KRW 3.170,00 | KRW 3.415,00 | KRW 3.060,00 | 201,24K |
| 2026-09-21 | KRW 3.155,00 | +%7,13 | KRW 2.960,00 | KRW 3.680,00 | KRW 2.900,00 | 607,78K |
| 2026-09-18 | KRW 2.945,00 | -%0,34 | KRW 2.975,00 | KRW 3.020,00 | KRW 2.910,00 | 123,55K |
| 2026-09-17 | KRW 2.955,00 | %0,00 | KRW 3.000,00 | KRW 3.000,00 | KRW 2.835,00 | 86,44K |
| 2026-09-16 | KRW 2.955,00 | +%7,26 | KRW 2.895,00 | KRW 3.295,00 | KRW 2.795,00 | 251,65K |
| 2026-09-15 | KRW 2.755,00 | +%3,96 | KRW 2.645,00 | KRW 2.790,00 | KRW 2.605,00 | 82,35K |
| 2026-09-14 | KRW 2.650,00 | -%0,19 | KRW 2.570,00 | KRW 2.740,00 | KRW 2.540,00 | 95,94K |
| 2026-09-11 | KRW 2.655,00 | -%2,93 | KRW 2.730,00 | KRW 2.790,00 | KRW 2.650,00 | 52,69K |
| 2026-09-10 | KRW 2.735,00 | -%4,04 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.640,00 | 114,82K |
| 2026-09-09 | KRW 2.850,00 | +%12,43 | KRW 2.535,00 | KRW 3.230,00 | KRW 2.500,00 | 459,32K |
| 2026-09-08 | KRW 2.535,00 | +%5,41 | KRW 2.380,00 | KRW 2.585,00 | KRW 2.380,00 | 43,16K |
| 2026-09-07 | KRW 2.405,00 | +%1,26 | KRW 2.375,00 | KRW 2.495,00 | KRW 2.375,00 | 48,10K |
| 2026-09-04 | KRW 2.375,00 | %0,00 | KRW 2.380,00 | KRW 2.460,00 | KRW 2.235,00 | 34,98K |
| 2026-09-03 | KRW 2.375,00 | -%0,42 | KRW 2.420,00 | KRW 2.520,00 | KRW 2.315,00 | 25,59K |
| 2026-09-02 | KRW 2.385,00 | +%2,36 | KRW 2.315,00 | KRW 2.475,00 | KRW 2.280,00 | 36,85K |
| 2026-09-01 | KRW 2.330,00 | -%1,27 | KRW 2.365,00 | KRW 2.380,00 | KRW 2.310,00 | 14,46K |
| 2026-08-31 | KRW 2.360,00 | +%0,85 | KRW 2.265,00 | KRW 2.450,00 | KRW 2.230,00 | 48,34K |
| 2026-08-28 | KRW 2.340,00 | -%0,64 | KRW 2.355,00 | KRW 2.400,00 | KRW 2.295,00 | 26,10K |
| 2026-08-27 | KRW 2.355,00 | +%5,13 | KRW 2.240,00 | KRW 2.365,00 | KRW 2.240,00 | 30,23K |
| 2026-08-26 | KRW 2.240,00 | -%2,18 | KRW 2.290,00 | KRW 2.300,00 | KRW 2.125,00 | 95,02K |
| 2026-08-25 | KRW 2.290,00 | +%0,22 | KRW 2.225,00 | KRW 2.310,00 | KRW 2.135,00 | 55,13K |
| 2026-08-24 | KRW 2.285,00 | -%1,30 | KRW 2.320,00 | KRW 2.345,00 | KRW 2.215,00 | 37,82K |
| 2026-08-21 | KRW 2.315,00 | -%3,94 | KRW 2.390,00 | KRW 2.410,00 | KRW 2.220,00 | 80,25K |
| 2026-08-20 | KRW 2.410,00 | -%4,37 | KRW 2.590,00 | KRW 2.700,00 | KRW 2.360,00 | 63,28K |
| 2026-08-19 | KRW 2.520,00 | -%3,08 | KRW 2.570,00 | KRW 2.600,00 | KRW 2.430,00 | 40,77K |
| 2026-08-18 | KRW 2.600,00 | %0,00 | KRW 2.525,00 | KRW 2.710,00 | KRW 2.525,00 | 49,60K |
| 2026-08-14 | KRW 2.600,00 | -%3,70 | KRW 2.700,00 | KRW 2.830,00 | KRW 2.565,00 | 42,79K |
| 2026-08-13 | KRW 2.700,00 | -%1,10 | KRW 2.750,00 | KRW 2.835,00 | KRW 2.650,00 | 49,89K |
| 2026-08-12 | KRW 2.730,00 | +%0,37 | KRW 2.720,00 | KRW 2.785,00 | KRW 2.610,00 | 46,32K |
| 2026-08-11 | KRW 2.720,00 | -%0,91 | KRW 2.745,00 | KRW 2.795,00 | KRW 2.510,00 | 61,55K |
| 2026-08-10 | KRW 2.745,00 | +%8,07 | KRW 2.570,00 | KRW 2.800,00 | KRW 2.570,00 | 72,32K |
| 2026-08-07 | KRW 2.540,00 | -%1,55 | KRW 2.580,00 | KRW 2.665,00 | KRW 2.400,00 | 34,90K |
| 2026-08-06 | KRW 2.580,00 | -%6,86 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.525,00 | 50,33K |
| 2026-08-05 | KRW 2.770,00 | +%12,15 | KRW 2.570,00 | KRW 2.830,00 | KRW 2.555,00 | 135,76K |
| 2026-08-04 | KRW 2.470,00 | +%2,07 | KRW 2.400,00 | KRW 2.560,00 | KRW 2.400,00 | 45,04K |
| 2026-08-03 | KRW 2.420,00 | +%5,22 | KRW 2.275,00 | KRW 2.500,00 | KRW 2.255,00 | 69,92K |
| 2026-07-31 | KRW 2.300,00 | +%6,48 | KRW 2.265,00 | KRW 2.355,00 | KRW 2.115,00 | 42,45K |
| 2026-07-30 | KRW 2.160,00 | -%3,36 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.000,00 | 71,78K |
| 2026-07-29 | KRW 2.235,00 | -%9,15 | KRW 2.400,00 | KRW 2.595,00 | KRW 2.080,00 | 118,85K |
| 2026-07-28 | KRW 2.460,00 | -%3,72 | KRW 2.545,00 | KRW 2.700,00 | KRW 2.300,00 | 67,50K |
| 2026-07-27 | KRW 2.555,00 | +%2,20 | KRW 2.500,00 | KRW 2.645,00 | KRW 2.465,00 | 33,50K |
| 2026-07-24 | KRW 2.500,00 | -%8,26 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.500,00 | 79,67K |
| 2026-07-23 | KRW 2.725,00 | +%2,83 | KRW 2.650,00 | KRW 2.780,00 | KRW 2.545,00 | 38,04K |
| 2026-07-22 | KRW 2.650,00 | +%3,52 | KRW 2.565,00 | KRW 2.725,00 | KRW 2.550,00 | 31,97K |
| 2026-07-21 | KRW 2.560,00 | -%0,78 | KRW 2.395,00 | KRW 2.740,00 | KRW 2.395,00 | 34,39K |
| 2026-07-20 | KRW 2.580,00 | -%6,01 | KRW 2.745,00 | KRW 2.745,00 | KRW 2.495,00 | 55,15K |
| 2026-07-16 | KRW 2.745,00 | -%4,36 | KRW 2.870,00 | KRW 2.905,00 | KRW 2.690,00 | 19,60K |
| 2026-07-15 | KRW 2.870,00 | +%6,10 | KRW 2.795,00 | KRW 2.930,00 | KRW 2.795,00 | 35,17K |
| 2026-07-14 | KRW 2.705,00 | -%2,35 | KRW 2.555,00 | KRW 2.945,00 | KRW 2.555,00 | 77,90K |
| 2026-07-13 | KRW 2.770,00 | -%2,98 | KRW 2.890,00 | KRW 3.010,00 | KRW 2.730,00 | 81,03K |
| 2026-07-10 | KRW 2.855,00 | +%7,94 | KRW 2.740,00 | KRW 2.880,00 | KRW 2.625,00 | 61,67K |
| 2026-07-09 | KRW 2.645,00 | +%3,73 | KRW 2.700,00 | KRW 2.775,00 | KRW 2.505,00 | 73,48K |
| 2026-07-08 | KRW 2.550,00 | -%5,56 | KRW 2.680,00 | KRW 2.745,00 | KRW 2.500,00 | 60,89K |
| 2026-07-07 | KRW 2.700,00 | -%2,00 | KRW 2.730,00 | KRW 2.970,00 | KRW 2.635,00 | 135,28K |
| 2026-07-06 | KRW 2.755,00 | +%0,73 | KRW 2.735,00 | KRW 2.830,00 | KRW 2.605,00 | 97,21K |
| 2026-07-03 | KRW 2.735,00 | -%3,01 | KRW 2.830,00 | KRW 2.835,00 | KRW 2.550,00 | 116,45K |
| 2026-07-02 | KRW 2.820,00 | -%11,60 | KRW 3.015,00 | KRW 3.165,00 | KRW 2.800,00 | 109,05K |
| 2026-07-01 | KRW 3.190,00 | +%2,08 | KRW 3.125,00 | KRW 3.260,00 | KRW 3.000,00 | 88,92K |
| 2026-06-30 | KRW 3.125,00 | +%3,14 | KRW 3.005,00 | KRW 3.150,00 | KRW 2.970,00 | 63,22K |
| 2026-06-29 | KRW 3.030,00 | +%4,48 | KRW 2.900,00 | KRW 3.090,00 | KRW 2.800,00 | 72,01K |
| 2026-06-26 | KRW 2.900,00 | -%3,01 | KRW 3.095,00 | KRW 3.095,00 | KRW 2.820,00 | 112,10K |
| 2026-06-25 | KRW 2.990,00 | -%8,56 | KRW 3.320,00 | KRW 3.390,00 | KRW 2.980,00 | 164,64K |
| 2026-06-24 | KRW 3.270,00 | +%3,32 | KRW 3.140,00 | KRW 3.440,00 | KRW 3.140,00 | 90,74K |
| 2026-06-23 | KRW 3.165,00 | -%4,09 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.005,00 | 140,14K |
| 2026-06-22 | KRW 3.300,00 | +%2,17 | KRW 3.230,00 | KRW 3.390,00 | KRW 3.120,00 | 107,33K |
| 2026-06-19 | KRW 3.230,00 | -%3,58 | KRW 3.320,00 | KRW 3.440,00 | KRW 3.115,00 | 146,61K |
| 2026-06-18 | KRW 3.350,00 | -%1,03 | KRW 3.385,00 | KRW 3.480,00 | KRW 3.290,00 | 138,45K |
| 2026-06-17 | KRW 3.385,00 | +%1,04 | KRW 3.350,00 | KRW 3.460,00 | KRW 3.285,00 | 97,48K |
| 2026-06-16 | KRW 3.350,00 | -%2,05 | KRW 3.425,00 | KRW 3.585,00 | KRW 3.280,00 | 114,35K |
| 2026-06-15 | KRW 3.420,00 | -%2,01 | KRW 3.600,00 | KRW 3.800,00 | KRW 3.360,00 | 131,21K |
| 2026-06-12 | KRW 3.490,00 | +%2,65 | KRW 3.630,00 | KRW 3.650,00 | KRW 3.400,00 | 145,38K |
| 2026-06-11 | KRW 3.400,00 | -%1,59 | KRW 3.430,00 | KRW 3.535,00 | KRW 3.255,00 | 134,90K |
| 2026-06-10 | KRW 3.455,00 | -%1,71 | KRW 3.510,00 | KRW 3.630,00 | KRW 3.240,00 | 134,67K |
| 2026-06-09 | KRW 3.515,00 | +%9,50 | KRW 3.235,00 | KRW 3.580,00 | KRW 3.235,00 | 187,55K |
| 2026-06-08 | KRW 3.210,00 | -%10,71 | KRW 3.200,00 | KRW 3.435,00 | KRW 3.200,00 | 202,66K |
| 2026-06-05 | KRW 3.595,00 | -%7,11 | KRW 3.960,00 | KRW 3.960,00 | KRW 3.560,00 | 154,72K |
| 2026-06-04 | KRW 3.870,00 | +%8,56 | KRW 3.565,00 | KRW 4.000,00 | KRW 3.530,00 | 199,99K |
| 2026-06-02 | KRW 3.565,00 | -%5,06 | KRW 3.740,00 | KRW 3.790,00 | KRW 3.470,00 | 238,10K |
| 2026-06-01 | KRW 3.755,00 | -%7,97 | KRW 3.930,00 | KRW 3.995,00 | KRW 3.540,00 | 391,10K |
| 2026-05-29 | KRW 4.080,00 | -%4,23 | KRW 4.360,00 | KRW 4.420,00 | KRW 3.930,00 | 285,48K |
| 2026-05-28 | KRW 4.260,00 | -%7,49 | KRW 4.600,00 | KRW 4.625,00 | KRW 4.170,00 | 366,89K |
| 2026-05-27 | KRW 4.605,00 | -%10,06 | KRW 5.050,00 | KRW 5.280,00 | KRW 4.605,00 | 376,87K |
| 2026-05-26 | KRW 5.120,00 | -%2,29 | KRW 5.420,00 | KRW 5.460,00 | KRW 5.040,00 | 420,63K |
| 2026-05-22 | KRW 5.240,00 | +%12,09 | KRW 5.880,00 | KRW 6.070,00 | KRW 5.090,00 | 1,89M |