S2W Inc. 488280
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 15.360,00+430,00 (+%2,88)
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 15.360,00 | +%2,88 | KRW 14.990,00 | KRW 15.680,00 | KRW 14.850,00 | 1,93M |
| 2026-10-01 | KRW 14.930,00 | +%0,81 | KRW 14.660,00 | KRW 15.240,00 | KRW 14.400,00 | 377,64K |
| 2026-09-30 | KRW 14.810,00 | -%4,45 | KRW 15.210,00 | KRW 15.580,00 | KRW 14.780,00 | 504,91K |
| 2026-09-29 | KRW 15.500,00 | +%2,58 | KRW 15.500,00 | KRW 15.880,00 | KRW 15.310,00 | 606,21K |
| 2026-09-28 | KRW 15.110,00 | -%4,79 | KRW 15.310,00 | KRW 15.880,00 | KRW 15.080,00 | 370,44K |
| 2026-09-23 | KRW 15.870,00 | +%9,30 | KRW 15.500,00 | KRW 15.950,00 | KRW 15.230,00 | 917,27K |
| 2026-09-22 | KRW 14.520,00 | +%4,76 | KRW 14.030,00 | KRW 14.590,00 | KRW 13.800,00 | 1,05M |
| 2026-09-21 | KRW 13.860,00 | -%4,08 | KRW 14.380,00 | KRW 14.500,00 | KRW 13.700,00 | 352,90K |
| 2026-09-18 | KRW 14.450,00 | +%0,28 | KRW 14.590,00 | KRW 14.770,00 | KRW 14.410,00 | 240,81K |
| 2026-09-17 | KRW 14.410,00 | +%0,35 | KRW 14.490,00 | KRW 14.740,00 | KRW 14.160,00 | 427,75K |
| 2026-09-16 | KRW 14.360,00 | -%6,39 | KRW 14.810,00 | KRW 15.120,00 | KRW 14.260,00 | 459,54K |
| 2026-09-15 | KRW 15.340,00 | -%0,20 | KRW 15.930,00 | KRW 15.940,00 | KRW 14.340,00 | 892,20K |
| 2026-09-14 | KRW 15.370,00 | +%3,50 | KRW 16.580,00 | KRW 17.440,00 | KRW 14.690,00 | 2,70M |
| 2026-09-11 | KRW 14.850,00 | +%26,38 | KRW 14.280,00 | KRW 15.250,00 | KRW 13.190,00 | 3,41M |
| 2026-09-10 | KRW 11.750,00 | +%11,90 | KRW 10.900,00 | KRW 11.830,00 | KRW 10.610,00 | 897,57K |
| 2026-09-09 | KRW 10.500,00 | +%7,91 | KRW 10.320,00 | KRW 10.500,00 | KRW 10.020,00 | 185,70K |
| 2026-09-08 | KRW 9.730,00 | +%1,35 | KRW 9.770,00 | KRW 10.030,00 | KRW 9.690,00 | 77,73K |
| 2026-09-07 | KRW 9.600,00 | -%1,23 | KRW 9.740,00 | KRW 9.750,00 | KRW 9.540,00 | 40,51K |
| 2026-09-04 | KRW 9.720,00 | +%4,97 | KRW 9.410,00 | KRW 9.780,00 | KRW 9.410,00 | 49,49K |
| 2026-09-03 | KRW 9.260,00 | -%5,12 | KRW 9.740,00 | KRW 9.890,00 | KRW 9.120,00 | 95,32K |
| 2026-09-02 | KRW 9.760,00 | -%4,41 | KRW 9.880,00 | KRW 10.060,00 | KRW 9.630,00 | 53,25K |
| 2026-09-01 | KRW 10.210,00 | -%2,02 | KRW 10.310,00 | KRW 10.320,00 | KRW 10.050,00 | 36,89K |
| 2026-08-31 | KRW 10.420,00 | -%0,19 | KRW 10.090,00 | KRW 10.420,00 | KRW 9.750,00 | 64,01K |
| 2026-08-28 | KRW 10.440,00 | -%3,42 | KRW 11.350,00 | KRW 11.390,00 | KRW 10.400,00 | 266,43K |
| 2026-08-27 | KRW 10.810,00 | +%10,87 | KRW 10.700,00 | KRW 11.110,00 | KRW 10.560,00 | 321,39K |
| 2026-08-26 | KRW 9.750,00 | -%1,32 | KRW 9.800,00 | KRW 9.930,00 | KRW 9.550,00 | 34,06K |
| 2026-08-25 | KRW 9.880,00 | +%1,96 | KRW 9.650,00 | KRW 10.090,00 | KRW 8.770,00 | 44,97K |
| 2026-08-24 | KRW 9.690,00 | -%2,12 | KRW 9.960,00 | KRW 9.970,00 | KRW 9.690,00 | 35,90K |
| 2026-08-21 | KRW 9.900,00 | -%4,99 | KRW 10.550,00 | KRW 10.550,00 | KRW 9.800,00 | 60,11K |
| 2026-08-20 | KRW 10.420,00 | +%3,27 | KRW 10.210,00 | KRW 10.810,00 | KRW 10.150,00 | 71,48K |
| 2026-08-19 | KRW 10.090,00 | -%5,44 | KRW 9.980,00 | KRW 10.360,00 | KRW 9.910,00 | 31,16K |
| 2026-08-18 | KRW 10.670,00 | -%7,54 | KRW 11.250,00 | KRW 11.250,00 | KRW 10.490,00 | 72,37K |
| 2026-08-14 | KRW 11.540,00 | +%0,96 | KRW 11.520,00 | KRW 11.710,00 | KRW 11.300,00 | 73,79K |
| 2026-08-13 | KRW 11.430,00 | +%0,26 | KRW 11.510,00 | KRW 11.670,00 | KRW 11.240,00 | 81,11K |
| 2026-08-12 | KRW 11.400,00 | -%0,61 | KRW 11.490,00 | KRW 11.610,00 | KRW 11.070,00 | 58,76K |
| 2026-08-11 | KRW 11.470,00 | -%1,97 | KRW 11.310,00 | KRW 11.630,00 | KRW 11.020,00 | 82,33K |
| 2026-08-10 | KRW 11.700,00 | +%5,69 | KRW 11.500,00 | KRW 11.700,00 | KRW 11.230,00 | 135,78K |
| 2026-08-07 | KRW 11.070,00 | +%1,84 | KRW 11.400,00 | KRW 11.430,00 | KRW 10.900,00 | 157,68K |
| 2026-08-06 | KRW 10.870,00 | -%3,29 | KRW 11.150,00 | KRW 11.300,00 | KRW 10.690,00 | 81,19K |
| 2026-08-05 | KRW 11.240,00 | +%1,35 | KRW 11.100,00 | KRW 11.270,00 | KRW 10.690,00 | 119,72K |
| 2026-08-04 | KRW 11.090,00 | +%16,98 | KRW 10.970,00 | KRW 11.190,00 | KRW 10.250,00 | 346,77K |
| 2026-08-03 | KRW 9.480,00 | +%3,61 | KRW 8.990,00 | KRW 9.740,00 | KRW 8.710,00 | 63,03K |
| 2026-07-31 | KRW 9.150,00 | +%14,23 | KRW 8.210,00 | KRW 9.220,00 | KRW 8.210,00 | 142,85K |
| 2026-07-30 | KRW 8.010,00 | -%5,43 | KRW 8.100,00 | KRW 8.540,00 | KRW 8.010,00 | 93,84K |
| 2026-07-29 | KRW 8.470,00 | -%17,04 | KRW 9.650,00 | KRW 9.650,00 | KRW 8.130,00 | 229,71K |
| 2026-07-28 | KRW 10.210,00 | +%4,83 | KRW 10.500,00 | KRW 10.590,00 | KRW 9.280,00 | 270,00K |
| 2026-07-27 | KRW 9.740,00 | +%6,22 | KRW 9.580,00 | KRW 10.230,00 | KRW 9.340,00 | 47,15K |
| 2026-07-24 | KRW 9.170,00 | -%7,93 | KRW 9.880,00 | KRW 9.880,00 | KRW 9.140,00 | 27,54K |
| 2026-07-23 | KRW 9.960,00 | +%6,98 | KRW 9.520,00 | KRW 10.090,00 | KRW 9.520,00 | 39,88K |
| 2026-07-22 | KRW 9.310,00 | +%0,65 | KRW 9.470,00 | KRW 9.740,00 | KRW 9.100,00 | 28,26K |
| 2026-07-21 | KRW 9.250,00 | +%3,01 | KRW 8.830,00 | KRW 9.450,00 | KRW 8.570,00 | 34,20K |
| 2026-07-20 | KRW 8.980,00 | -%5,97 | KRW 9.060,00 | KRW 9.330,00 | KRW 8.800,00 | 40,58K |
| 2026-07-16 | KRW 9.550,00 | -%3,34 | KRW 10.040,00 | KRW 10.040,00 | KRW 9.430,00 | 36,19K |
| 2026-07-15 | KRW 9.880,00 | +%5,67 | KRW 9.500,00 | KRW 10.090,00 | KRW 9.500,00 | 25,10K |
| 2026-07-14 | KRW 9.350,00 | -%2,30 | KRW 9.190,00 | KRW 10.090,00 | KRW 8.810,00 | 67,46K |
| 2026-07-13 | KRW 9.570,00 | -%6,54 | KRW 10.230,00 | KRW 11.100,00 | KRW 9.500,00 | 44,25K |
| 2026-07-10 | KRW 10.240,00 | +%7,23 | KRW 9.600,00 | KRW 10.390,00 | KRW 9.600,00 | 34,70K |
| 2026-07-09 | KRW 9.550,00 | +%0,53 | KRW 9.310,00 | KRW 9.890,00 | KRW 9.220,00 | 44,15K |
| 2026-07-08 | KRW 9.500,00 | -%7,59 | KRW 9.980,00 | KRW 10.210,00 | KRW 9.470,00 | 64,27K |
| 2026-07-07 | KRW 10.280,00 | -%3,20 | KRW 10.330,00 | KRW 10.880,00 | KRW 9.780,00 | 40,91K |
| 2026-07-06 | KRW 10.620,00 | -%2,57 | KRW 10.900,00 | KRW 11.010,00 | KRW 10.320,00 | 52,93K |
| 2026-07-03 | KRW 10.900,00 | -%0,73 | KRW 10.990,00 | KRW 11.070,00 | KRW 10.180,00 | 56,49K |
| 2026-07-02 | KRW 10.980,00 | -%7,34 | KRW 12.540,00 | KRW 12.550,00 | KRW 10.760,00 | 122,31K |
| 2026-07-01 | KRW 11.850,00 | +%2,51 | KRW 11.720,00 | KRW 12.000,00 | KRW 11.260,00 | 69,76K |
| 2026-06-30 | KRW 11.560,00 | -%3,59 | KRW 11.910,00 | KRW 12.150,00 | KRW 11.520,00 | 43,14K |
| 2026-06-29 | KRW 11.990,00 | +%9,70 | KRW 10.710,00 | KRW 11.990,00 | KRW 10.710,00 | 88,88K |
| 2026-06-26 | KRW 10.930,00 | -%13,94 | KRW 12.310,00 | KRW 12.500,00 | KRW 10.640,00 | 206,68K |
| 2026-06-25 | KRW 12.700,00 | -%7,30 | KRW 13.700,00 | KRW 13.800,00 | KRW 12.700,00 | 122,19K |
| 2026-06-24 | KRW 13.700,00 | -%2,21 | KRW 13.510,00 | KRW 14.090,00 | KRW 13.300,00 | 101,87K |
| 2026-06-23 | KRW 14.010,00 | +%1,82 | KRW 15.200,00 | KRW 15.200,00 | KRW 13.760,00 | 253,51K |
| 2026-06-22 | KRW 13.760,00 | -%6,90 | KRW 14.740,00 | KRW 14.740,00 | KRW 13.700,00 | 122,46K |
| 2026-06-19 | KRW 14.780,00 | -%9,16 | KRW 15.750,00 | KRW 16.800,00 | KRW 14.300,00 | 218,39K |
| 2026-06-18 | KRW 16.270,00 | +%3,70 | KRW 15.840,00 | KRW 17.610,00 | KRW 15.840,00 | 276,35K |
| 2026-06-17 | KRW 15.690,00 | +%1,23 | KRW 15.410,00 | KRW 15.940,00 | KRW 15.110,00 | 56,89K |
| 2026-06-16 | KRW 15.500,00 | -%4,62 | KRW 16.260,00 | KRW 16.440,00 | KRW 15.500,00 | 66,04K |
| 2026-06-15 | KRW 16.250,00 | +%2,59 | KRW 16.330,00 | KRW 16.400,00 | KRW 15.790,00 | 55,31K |
| 2026-06-12 | KRW 15.840,00 | +%5,18 | KRW 16.890,00 | KRW 16.900,00 | KRW 15.820,00 | 114,09K |
| 2026-06-11 | KRW 15.060,00 | +%2,10 | KRW 14.150,00 | KRW 15.080,00 | KRW 14.000,00 | 104,35K |
| 2026-06-10 | KRW 14.750,00 | -%7,81 | KRW 15.470,00 | KRW 15.860,00 | KRW 14.570,00 | 146,92K |
| 2026-06-09 | KRW 16.000,00 | +%4,17 | KRW 15.800,00 | KRW 16.720,00 | KRW 15.720,00 | 136,85K |
| 2026-06-08 | KRW 15.360,00 | -%19,67 | KRW 16.010,00 | KRW 16.450,00 | KRW 15.290,00 | 264,36K |
| 2026-06-05 | KRW 19.120,00 | +%10,97 | KRW 21.000,00 | KRW 21.600,00 | KRW 18.850,00 | 505,97K |
| 2026-06-04 | KRW 17.230,00 | -%2,98 | KRW 16.980,00 | KRW 18.540,00 | KRW 16.980,00 | 146,34K |
| 2026-06-02 | KRW 17.760,00 | -%6,67 | KRW 18.050,00 | KRW 18.540,00 | KRW 17.170,00 | 174,27K |
| 2026-06-01 | KRW 19.030,00 | -%7,40 | KRW 21.100,00 | KRW 21.400,00 | KRW 19.020,00 | 201,11K |
| 2026-05-29 | KRW 20.550,00 | -%10,65 | KRW 23.250,00 | KRW 23.550,00 | KRW 20.300,00 | 225,49K |
| 2026-05-28 | KRW 23.000,00 | -%8,37 | KRW 24.900,00 | KRW 24.900,00 | KRW 22.150,00 | 214,46K |
| 2026-05-27 | KRW 25.100,00 | -%9,39 | KRW 26.450,00 | KRW 26.500,00 | KRW 24.850,00 | 316,68K |
| 2026-05-26 | KRW 27.700,00 | +%9,49 | KRW 26.500,00 | KRW 27.800,00 | KRW 26.150,00 | 515,56K |
| 2026-05-22 | KRW 25.300,00 | +%7,66 | KRW 26.050,00 | KRW 26.150,00 | KRW 24.500,00 | 296,31K |