Sewha P&C, Inc. 252500
KRX · Güney Kore · Finans
KRW 2.295,00+20,00 (+%0,88)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 2.275,00 | +%0,44 | KRW 2.275,00 | KRW 2.275,00 | KRW 2.225,00 | 4,85K |
| 2026-09-30 | KRW 2.265,00 | %0,00 | KRW 2.235,00 | KRW 2.275,00 | KRW 2.220,00 | 7,72K |
| 2026-09-29 | KRW 2.265,00 | +%0,22 | KRW 2.260,00 | KRW 2.310,00 | KRW 2.230,00 | 4,74K |
| 2026-09-28 | KRW 2.260,00 | -%1,31 | KRW 2.290,00 | KRW 2.310,00 | KRW 2.245,00 | 17,55K |
| 2026-09-23 | KRW 2.290,00 | +%0,88 | KRW 2.310,00 | KRW 2.335,00 | KRW 2.265,00 | 15,02K |
| 2026-09-22 | KRW 2.270,00 | -%0,87 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.260,00 | 8,26K |
| 2026-09-21 | KRW 2.290,00 | -%2,14 | KRW 2.355,00 | KRW 2.400,00 | KRW 2.290,00 | 19,32K |
| 2026-09-18 | KRW 2.340,00 | +%1,96 | KRW 2.260,00 | KRW 2.340,00 | KRW 2.255,00 | 15,46K |
| 2026-09-17 | KRW 2.295,00 | %0,00 | KRW 2.295,00 | KRW 2.330,00 | KRW 2.260,00 | 7,82K |
| 2026-09-16 | KRW 2.295,00 | +%0,44 | KRW 2.300,00 | KRW 2.320,00 | KRW 2.250,00 | 18,25K |
| 2026-09-15 | KRW 2.285,00 | +%1,78 | KRW 2.240,00 | KRW 2.320,00 | KRW 2.240,00 | 14,27K |
| 2026-09-14 | KRW 2.245,00 | +%1,58 | KRW 2.230,00 | KRW 2.285,00 | KRW 2.190,00 | 35,88K |
| 2026-09-11 | KRW 2.210,00 | -%2,64 | KRW 2.320,00 | KRW 2.790,00 | KRW 2.185,00 | 713,01K |
| 2026-09-10 | KRW 2.270,00 | -%0,44 | KRW 2.280,00 | KRW 2.325,00 | KRW 2.245,00 | 6,09K |
| 2026-09-09 | KRW 2.280,00 | -%0,65 | KRW 2.295,00 | KRW 2.330,00 | KRW 2.250,00 | 23,13K |
| 2026-09-08 | KRW 2.295,00 | +%0,44 | KRW 2.285,00 | KRW 2.345,00 | KRW 2.285,00 | 15,59K |
| 2026-09-07 | KRW 2.285,00 | +%0,22 | KRW 2.280,00 | KRW 2.345,00 | KRW 2.280,00 | 17,20K |
| 2026-09-04 | KRW 2.280,00 | +%2,01 | KRW 2.165,00 | KRW 2.300,00 | KRW 2.165,00 | 20,92K |
| 2026-09-03 | KRW 2.235,00 | -%1,54 | KRW 2.280,00 | KRW 2.330,00 | KRW 2.220,00 | 23,99K |
| 2026-09-02 | KRW 2.270,00 | -%2,99 | KRW 2.340,00 | KRW 2.380,00 | KRW 2.180,00 | 54,02K |
| 2026-09-01 | KRW 2.340,00 | -%6,21 | KRW 2.490,00 | KRW 3.240,00 | KRW 2.305,00 | 743,65K |
| 2026-08-31 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-28 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-27 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-26 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-25 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-24 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-21 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-20 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-19 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-18 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-14 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-13 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-12 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-11 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-10 | KRW 2.495,00 | %0,00 | KRW 2.495,00 | KRW 2.495,00 | KRW 2.495,00 | 0 |
| 2026-08-07 | KRW 2.495,00 | +%4,39 | KRW 2.390,00 | KRW 2.500,00 | KRW 2.390,00 | 22,91K |
| 2026-08-06 | KRW 2.390,00 | -%0,42 | KRW 2.400,00 | KRW 2.450,00 | KRW 2.325,00 | 8,32K |
| 2026-08-05 | KRW 2.400,00 | +%3,23 | KRW 2.325,00 | KRW 2.445,00 | KRW 2.325,00 | 9,20K |
| 2026-08-04 | KRW 2.325,00 | +%3,33 | KRW 2.300,00 | KRW 2.345,00 | KRW 2.245,00 | 14,64K |
| 2026-08-03 | KRW 2.250,00 | -%3,23 | KRW 2.325,00 | KRW 2.335,00 | KRW 2.200,00 | 15,00K |
| 2026-07-31 | KRW 2.325,00 | +%5,68 | KRW 2.200,00 | KRW 2.375,00 | KRW 2.120,00 | 11,64K |
| 2026-07-30 | KRW 2.200,00 | %0,00 | KRW 2.270,00 | KRW 2.270,00 | KRW 2.135,00 | 4,78K |
| 2026-07-29 | KRW 2.200,00 | -%5,17 | KRW 2.485,00 | KRW 2.485,00 | KRW 2.150,00 | 17,20K |
| 2026-07-28 | KRW 2.320,00 | -%4,72 | KRW 2.500,00 | KRW 2.510,00 | KRW 2.300,00 | 8,47K |
| 2026-07-27 | KRW 2.435,00 | -%4,32 | KRW 2.525,00 | KRW 2.525,00 | KRW 2.385,00 | 6,50K |
| 2026-07-24 | KRW 2.545,00 | +%1,19 | KRW 2.515,00 | KRW 2.545,00 | KRW 2.380,00 | 4,71K |
| 2026-07-23 | KRW 2.515,00 | +%6,57 | KRW 2.325,00 | KRW 2.515,00 | KRW 2.320,00 | 8,70K |
| 2026-07-22 | KRW 2.360,00 | +%3,06 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.250,00 | 15,77K |
| 2026-07-21 | KRW 2.290,00 | -%2,76 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.205,00 | 24,82K |
| 2026-07-20 | KRW 2.355,00 | %0,00 | KRW 2.355,00 | KRW 2.770,00 | KRW 2.265,00 | 57,12K |
| 2026-07-16 | KRW 2.355,00 | -%0,84 | KRW 2.375,00 | KRW 2.375,00 | KRW 2.270,00 | 2,62K |
| 2026-07-15 | KRW 2.375,00 | +%5,56 | KRW 2.435,00 | KRW 2.445,00 | KRW 2.205,00 | 31,11K |
| 2026-07-14 | KRW 2.250,00 | -%8,16 | KRW 2.450,00 | KRW 2.485,00 | KRW 2.230,00 | 99,46K |
| 2026-07-13 | KRW 2.450,00 | -%4,11 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.385,00 | 4,29K |
| 2026-07-10 | KRW 2.555,00 | +%0,20 | KRW 2.450,00 | KRW 2.570,00 | KRW 2.450,00 | 8,78K |
| 2026-07-09 | KRW 2.550,00 | -%1,73 | KRW 2.600,00 | KRW 2.615,00 | KRW 2.480,00 | 4,48K |
| 2026-07-08 | KRW 2.595,00 | +%0,78 | KRW 2.675,00 | KRW 2.675,00 | KRW 2.505,00 | 10,40K |
| 2026-07-07 | KRW 2.575,00 | -%6,36 | KRW 2.725,00 | KRW 2.725,00 | KRW 2.525,00 | 4,82K |
| 2026-07-06 | KRW 2.750,00 | +%7,84 | KRW 2.550,00 | KRW 2.750,00 | KRW 2.500,00 | 7,36K |
| 2026-07-03 | KRW 2.550,00 | -%0,58 | KRW 2.560,00 | KRW 2.565,00 | KRW 2.500,00 | 9,73K |
| 2026-07-02 | KRW 2.565,00 | +%2,19 | KRW 2.565,00 | KRW 2.575,00 | KRW 2.495,00 | 28,16K |
| 2026-07-01 | KRW 2.510,00 | %0,00 | KRW 2.580,00 | KRW 2.715,00 | KRW 2.480,00 | 45,27K |
| 2026-06-30 | KRW 2.510,00 | +%3,08 | KRW 2.525,00 | KRW 2.535,00 | KRW 2.400,00 | 13,53K |
| 2026-06-29 | KRW 2.435,00 | -%2,01 | KRW 2.435,00 | KRW 2.600,00 | KRW 2.390,00 | 24,79K |
| 2026-06-26 | KRW 2.485,00 | -%4,61 | KRW 2.605,00 | KRW 2.605,00 | KRW 2.265,00 | 87,34K |
| 2026-06-25 | KRW 2.605,00 | -%9,86 | KRW 2.620,00 | KRW 2.910,00 | KRW 2.605,00 | 10,81K |
| 2026-06-24 | KRW 2.890,00 | +%3,40 | KRW 2.580,00 | KRW 2.895,00 | KRW 2.580,00 | 23,79K |
| 2026-06-23 | KRW 2.795,00 | -%1,76 | KRW 2.820,00 | KRW 2.845,00 | KRW 2.575,00 | 23,14K |
| 2026-06-22 | KRW 2.845,00 | -%7,48 | KRW 3.010,00 | KRW 3.050,00 | KRW 2.710,00 | 37,59K |
| 2026-06-19 | KRW 3.075,00 | -%4,21 | KRW 3.210,00 | KRW 3.220,00 | KRW 2.975,00 | 14,38K |
| 2026-06-18 | KRW 3.210,00 | -%2,73 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.055,00 | 22,92K |
| 2026-06-17 | KRW 3.300,00 | -%5,31 | KRW 3.455,00 | KRW 3.455,00 | KRW 3.300,00 | 22,18K |
| 2026-06-16 | KRW 3.485,00 | +%0,29 | KRW 3.445,00 | KRW 3.505,00 | KRW 3.300,00 | 16,87K |
| 2026-06-15 | KRW 3.475,00 | +%0,14 | KRW 3.500,00 | KRW 3.550,00 | KRW 3.340,00 | 6,59K |
| 2026-06-12 | KRW 3.470,00 | +%1,31 | KRW 3.380,00 | KRW 3.490,00 | KRW 3.295,00 | 21,68K |
| 2026-06-11 | KRW 3.425,00 | +%0,88 | KRW 3.395,00 | KRW 3.425,00 | KRW 3.240,00 | 5,76K |
| 2026-06-10 | KRW 3.395,00 | +%6,26 | KRW 3.225,00 | KRW 3.440,00 | KRW 3.000,00 | 46 |
| 2026-06-09 | KRW 3.195,00 | +%4,75 | KRW 3.020,00 | KRW 3.195,00 | KRW 3.020,00 | 8,55K |
| 2026-06-08 | KRW 3.050,00 | -%2,24 | KRW 3.095,00 | KRW 3.095,00 | KRW 2.925,00 | 20,54K |
| 2026-06-05 | KRW 3.120,00 | %0,00 | KRW 3.070,00 | KRW 3.130,00 | KRW 3.040,00 | 9,08K |
| 2026-06-04 | KRW 3.120,00 | -%0,16 | KRW 3.125,00 | KRW 3.190,00 | KRW 3.090,00 | 9,80K |
| 2026-06-02 | KRW 3.125,00 | -%5,02 | KRW 3.290,00 | KRW 3.290,00 | KRW 2.980,00 | 57,50K |
| 2026-06-01 | KRW 3.290,00 | -%7,97 | KRW 3.575,00 | KRW 3.575,00 | KRW 3.260,00 | 52,78K |
| 2026-05-29 | KRW 3.575,00 | -%0,69 | KRW 3.575,00 | KRW 3.710,00 | KRW 3.365,00 | 35,96K |
| 2026-05-28 | KRW 3.600,00 | -%4,13 | KRW 3.720,00 | KRW 3.850,00 | KRW 3.490,00 | 12,95K |
| 2026-05-27 | KRW 3.755,00 | -%1,31 | KRW 3.770,00 | KRW 3.820,00 | KRW 3.485,00 | 73,54K |
| 2026-05-26 | KRW 3.805,00 | -%2,93 | KRW 3.920,00 | KRW 3.920,00 | KRW 3.775,00 | 26,36K |
| 2026-05-22 | KRW 3.920,00 | +%0,64 | KRW 3.895,00 | KRW 3.990,00 | KRW 3.850,00 | 23,65K |
| 2026-05-21 | KRW 3.895,00 | +%1,30 | KRW 3.795,00 | KRW 4.000,00 | KRW 3.795,00 | 14,73K |