S Net Systems Inc (038680)

038680
🏛️ Corée du Sud →
3,840.00
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 4,691.20 4,769.60 4,666.70 4,740.20 0.1M
2023-12-27 4,715.70 4,715.70 4,642.20 4,686.30 0.1M
2023-12-26 4,754.90 4,754.90 4,671.60 4,715.70 0.1M
2023-12-25 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2023-12-22 4,607.80 4,754.90 4,598.00 4,705.90 0.1M
2023-12-21 4,617.60 4,656.90 4,558.80 4,602.90 0.1M
2023-12-20 4,583.30 4,661.80 4,583.30 4,617.60 0.1M
2023-12-19 4,696.10 4,696.10 4,588.20 4,617.60 0.1M
2023-12-18 4,598.00 4,705.90 4,588.20 4,652.00 0.1M
2023-12-15 4,686.30 4,686.30 4,602.90 4,632.40 0.1M
2023-12-14 4,862.70 4,862.70 4,627.50 4,637.30 0.2M
2023-12-13 4,803.90 4,902.00 4,681.40 4,735.30 0.8M
2023-12-12 4,578.40 4,617.60 4,529.40 4,593.10 0.1M
2023-12-11 4,514.70 4,661.80 4,490.20 4,568.60 0.2M
2023-12-08 4,441.20 4,534.30 4,392.20 4,490.20 0.1M
2023-12-07 4,441.20 4,602.90 4,323.50 4,352.90 0.2M
2023-12-06 4,313.70 4,455.90 4,284.30 4,441.20 0.1M
2023-12-05 4,387.30 4,426.50 4,303.90 4,313.70 0.1M
2023-12-04 4,455.90 4,455.90 4,387.30 4,402.00 0.0M
2023-12-01 4,421.60 4,480.40 4,348.00 4,480.40 0.1M
2023-11-30 4,299.00 4,588.20 4,294.10 4,411.80 0.1M
2023-11-29 4,451.00 4,455.90 4,328.40 4,343.10 0.1M
2023-11-28 4,411.80 4,455.90 4,348.00 4,397.10 0.1M
2023-11-27 4,475.50 4,519.60 4,387.30 4,387.30 0.1M
2023-11-24 4,500.00 4,544.10 4,446.10 4,475.50 0.1M
2023-11-23 4,583.30 4,583.30 4,504.90 4,509.80 0.1M
2023-11-22 4,558.80 4,578.40 4,500.00 4,549.00 0.1M
2023-11-21 4,558.80 4,602.90 4,519.60 4,524.50 0.1M
2023-11-20 4,460.80 4,583.30 4,431.40 4,553.90 0.2M
2023-11-17 4,509.80 4,519.60 4,362.70 4,421.60 0.1M
2023-11-16 4,465.70 4,519.60 4,387.30 4,441.20 0.1M
2023-11-15 4,362.70 4,455.90 4,171.60 4,387.30 0.3M
2023-11-14 4,156.90 4,279.40 4,156.90 4,269.60 0.1M
2023-11-13 4,313.70 4,323.50 4,137.30 4,156.90 0.1M
2023-11-10 4,402.00 4,411.80 4,279.40 4,279.40 0.1M
2023-11-09 4,426.50 4,500.00 4,411.80 4,460.80 0.1M
2023-11-08 4,524.50 4,573.50 4,451.00 4,475.50 0.2M
2023-11-07 4,470.60 4,514.70 4,367.60 4,451.00 0.1M
2023-11-06 4,514.70 4,529.40 4,446.10 4,495.10 0.2M
2023-11-03 4,431.40 4,549.00 4,323.50 4,465.70 0.2M
2023-11-02 4,303.90 4,411.80 4,274.50 4,377.50 0.1M
2023-11-01 4,264.70 4,308.80 4,166.70 4,181.40 0.1M
2023-10-31 4,323.50 4,402.00 4,161.80 4,176.50 0.2M
2023-10-30 4,397.10 4,465.70 4,289.20 4,313.70 0.2M
2023-10-29 4,485.00 4,485.00 4,485.00 4,485.00 0.0M
2023-10-27 4,455.90 4,553.90 4,372.50 4,397.10 0.3M
2023-10-26 4,411.80 4,504.90 4,313.70 4,411.80 0.2M
2023-10-25 4,431.40 4,588.20 4,382.40 4,455.90 0.5M
2023-10-24 4,102.90 4,411.80 4,093.10 4,411.80 0.6M
2023-10-23 4,367.60 4,455.90 4,137.30 4,137.30 0.4M
2023-10-22 4,415.00 4,415.00 4,415.00 4,415.00 0.0M
2023-10-20 4,313.70 4,676.50 4,279.40 4,328.40 1.5M
2023-10-19 4,063.70 5,147.10 4,063.70 4,421.60 8.7M
2023-10-18 4,058.80 4,142.20 4,053.90 4,063.70 0.0M
2023-10-17 4,088.20 4,215.70 4,078.40 4,083.30 0.0M
2023-10-16 4,210.80 4,210.80 4,039.20 4,088.20 0.0M
2023-10-13 4,259.80 4,308.80 4,147.10 4,210.80 0.0M
2023-10-12 4,230.40 4,352.90 4,230.40 4,318.60 0.0M
2023-10-11 4,078.40 4,333.30 4,078.40 4,225.50 0.0M
2023-10-10 4,338.20 4,392.20 4,156.90 4,201.00 0.1M
2023-10-06 4,107.80 4,343.10 4,107.80 4,328.40 0.0M
2023-10-05 4,318.60 4,402.00 4,166.70 4,166.70 0.0M
2023-10-04 4,411.80 4,495.10 4,313.70 4,313.70 0.1M
2023-09-27 4,318.60 4,524.50 4,318.60 4,500.00 0.0M
2023-09-26 4,470.60 4,519.60 4,397.10 4,411.80 0.1M
2023-09-25 4,534.30 4,637.30 4,465.70 4,465.70 0.0M
2023-09-22 4,622.50 4,642.20 4,495.10 4,544.10 0.1M
2023-09-21 4,740.20 4,784.30 4,617.60 4,622.50 0.0M
2023-09-20 4,754.90 4,799.00 4,745.10 4,764.70 0.0M
2023-09-19 4,784.30 4,862.70 4,764.70 4,803.90 0.0M
2023-09-18 4,799.00 4,887.30 4,799.00 4,803.90 0.0M
2023-09-15 4,779.40 4,857.80 4,779.40 4,843.10 0.0M
2023-09-14 4,730.40 4,897.10 4,730.40 4,774.50 0.0M
2023-09-13 4,813.70 4,882.40 4,730.40 4,779.40 0.0M
2023-09-12 4,902.00 4,990.20 4,833.30 4,862.70 0.1M
2023-09-11 5,049.00 5,049.00 4,921.60 4,921.60 0.1M
2023-09-08 5,039.20 5,039.20 4,951.00 5,009.80 0.1M
2023-09-07 5,098.00 5,205.90 5,000.00 5,039.20 0.3M
2023-09-06 4,921.60 5,088.20 4,921.60 5,019.60 0.2M
2023-09-05 4,921.60 5,127.50 4,828.40 4,902.00 0.2M
2023-09-04 5,019.60 5,049.00 4,911.80 4,921.60 0.3M
2023-09-01 4,990.20 5,264.70 4,911.80 5,205.90 0.3M
2023-08-31 5,049.00 5,196.10 4,921.60 4,941.20 0.2M
2023-08-30 4,902.00 5,294.10 4,887.30 4,970.60 0.9M
2023-08-29 4,745.10 4,902.00 4,745.10 4,823.50 0.1M
2023-08-28 4,754.90 4,799.00 4,725.50 4,764.70 0.0M
2023-08-25 4,803.90 4,813.70 4,656.90 4,754.90 0.1M
2023-08-24 4,769.60 4,980.40 4,740.20 4,902.00 0.1M
2023-08-23 4,637.30 4,892.20 4,617.60 4,769.60 0.1M
2023-08-22 4,661.80 4,696.10 4,617.60 4,647.10 0.0M
2023-08-21 4,470.60 4,696.10 4,470.60 4,696.10 0.0M
2023-08-18 4,470.60 4,622.50 4,470.60 4,514.70 0.0M
2023-08-17 4,529.40 4,607.80 4,431.40 4,573.50 0.0M
2023-08-16 4,813.70 4,818.60 4,602.90 4,607.80 0.1M
2023-08-14 4,803.90 4,862.70 4,730.40 4,813.70 0.0M
2023-08-11 4,701.00 4,838.20 4,701.00 4,764.70 0.1M
2023-08-10 4,715.70 4,852.90 4,617.60 4,740.20 0.1M
2023-08-09 4,529.40 4,867.60 4,524.50 4,715.70 0.1M
2023-08-08 4,686.30 4,794.10 4,539.20 4,549.00 0.1M
2023-08-07 4,637.30 4,754.90 4,602.90 4,676.50 0.1M
2023-08-04 4,637.30 4,750.00 4,617.60 4,686.30 0.0M
2023-08-03 4,681.40 4,828.40 4,568.60 4,676.50 0.1M
2023-08-02 4,794.10 4,902.00 4,691.20 4,730.40 0.1M
2023-08-01 4,681.40 4,980.40 4,656.90 4,803.90 0.3M
2023-07-31 4,544.10 4,759.80 4,544.10 4,686.30 0.1M
2023-07-28 4,352.90 4,602.90 4,352.90 4,544.10 0.0M
2023-07-27 4,230.40 4,573.50 4,230.40 4,441.20 0.1M
2023-07-26 4,509.80 4,607.80 4,235.30 4,313.70 0.2M
2023-07-25 4,750.00 4,759.80 4,573.50 4,573.50 0.1M
2023-07-24 4,921.60 4,970.60 4,745.10 4,759.80 0.2M
2023-07-23 5,070.00 5,070.00 5,070.00 5,070.00 0.0M
2023-07-21 4,970.60 5,058.80 4,921.60 4,970.60 0.1M
2023-07-20 5,029.40 5,156.90 5,009.80 5,009.80 0.1M
2023-07-19 5,205.90 5,245.10 5,019.60 5,039.20 0.2M
2023-07-18 5,313.70 5,333.30 4,902.00 5,166.70 0.2M
2023-07-17 5,107.80 5,421.60 5,058.80 5,313.70 0.5M
2023-07-14 5,274.50 5,323.50 5,107.80 5,107.80 0.2M
2023-07-13 5,303.90 5,352.90 5,235.30 5,284.30 0.3M
2023-07-12 5,196.10 5,558.80 5,078.40 5,303.90 1.1M
2023-07-11 5,098.00 5,451.00 5,098.00 5,176.50 0.9M
2023-07-10 5,058.80 5,205.90 4,970.60 5,137.30 0.1M
2023-07-07 5,039.20 5,137.30 4,902.00 5,058.80 0.2M
2023-07-06 5,029.40 5,068.60 4,921.60 5,039.20 0.1M
2023-07-05 5,117.60 5,166.70 5,049.00 5,058.80 0.1M
2023-07-04 5,215.70 5,235.30 5,068.60 5,117.60 0.1M
2023-07-03 5,156.90 5,372.50 5,156.90 5,245.10 0.2M
2023-06-30 5,127.50 5,196.10 5,019.60 5,156.90 0.1M
2023-06-29 5,137.30 5,225.50 5,039.20 5,117.60 0.1M
2023-06-28 5,274.50 5,382.40 5,147.10 5,196.10 0.1M
2023-06-27 5,313.70 5,392.20 5,254.90 5,264.70 0.1M
2023-06-26 5,441.20 5,441.20 5,264.70 5,362.70 0.1M
2023-06-23 5,441.20 5,529.40 5,294.10 5,362.70 0.2M
2023-06-22 5,558.80 5,578.40 5,343.10 5,343.10 0.2M
2023-06-21 5,480.40 5,509.80 5,431.40 5,470.60 0.2M
2023-06-20 5,490.20 5,696.10 5,352.90 5,451.00 0.9M
2023-06-19 5,431.40 5,431.40 5,303.90 5,411.80 0.1M
2023-06-18 5,550.00 5,550.00 5,550.00 5,550.00 0.0M
2023-06-16 5,539.20 5,539.20 5,382.40 5,441.20 0.2M
2023-06-15 5,421.60 5,568.60 5,313.70 5,519.60 0.3M
2023-06-14 5,460.80 5,549.00 5,274.50 5,392.20 0.3M
2023-06-13 5,539.20 5,676.50 5,362.70 5,411.80 0.6M
2023-06-12 5,490.20 5,656.90 5,470.60 5,539.20 0.5M
2023-06-11 5,660.00 5,660.00 5,660.00 5,660.00 0.0M
2023-06-09 5,176.50 5,980.40 5,176.50 5,549.00 8.2M
2023-06-08 5,205.90 5,284.30 5,166.70 5,176.50 0.3M
2023-06-07 5,352.90 5,352.90 5,205.90 5,235.30 0.4M
2023-06-06 5,460.00 5,460.00 5,460.00 5,460.00 0.0M
2023-06-05 6,078.40 6,186.30 5,352.90 5,352.90 3.9M
2023-06-04 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2023-06-02 4,970.60 5,460.80 4,951.00 5,392.20 0.8M
2023-06-01 4,902.00 4,970.60 4,862.70 4,941.20 0.1M
2023-05-31 5,029.40 5,088.20 4,892.20 4,902.00 0.1M
2023-05-30 4,852.90 5,147.10 4,823.50 5,098.00 0.2M
2023-05-26 4,862.70 4,887.30 4,828.40 4,828.40 0.0M
2023-05-25 4,887.30 4,941.20 4,838.20 4,838.20 0.0M
2023-05-24 4,960.80 4,960.80 4,887.30 4,887.30 0.0M
2023-05-23 4,857.80 4,970.60 4,857.80 4,951.00 0.0M
2023-05-22 5,019.60 5,019.60 4,882.40 4,902.00 0.1M
2023-05-19 4,960.80 4,960.80 4,887.30 4,941.20 0.1M
2023-05-18 4,769.60 4,990.20 4,769.60 4,872.50 0.2M
2023-05-17 4,637.30 4,852.90 4,627.50 4,769.60 0.1M
2023-05-16 4,666.70 4,750.00 4,642.20 4,652.00 0.1M
2023-05-15 4,990.20 5,382.40 4,656.90 4,661.80 1.5M
2023-05-12 4,902.00 4,902.00 4,799.00 4,838.20 0.0M
2023-05-11 4,862.70 4,921.60 4,843.10 4,843.10 0.1M
2023-05-10 4,838.20 4,867.60 4,803.90 4,852.90 0.0M
2023-05-09 4,892.20 4,902.00 4,774.50 4,852.90 0.0M
2023-05-08 4,941.20 4,980.40 4,848.00 4,921.60 0.1M
2023-05-04 4,681.40 5,019.60 4,632.40 4,799.00 0.2M
2023-05-03 4,691.20 4,774.50 4,671.60 4,735.30 0.0M
2023-05-02 4,558.80 4,764.70 4,558.80 4,740.20 0.1M
2023-04-28 4,632.40 4,710.80 4,558.80 4,593.10 0.1M
2023-04-27 4,607.80 4,681.40 4,563.70 4,612.70 0.1M
2023-04-26 4,686.30 4,818.60 4,656.90 4,656.90 0.1M
2023-04-25 4,759.80 4,852.90 4,705.90 4,715.70 0.1M
2023-04-24 4,902.00 4,951.00 4,808.80 4,808.80 0.1M
2023-04-21 4,823.50 4,921.60 4,813.70 4,902.00 0.1M
2023-04-20 5,019.60 5,019.60 4,882.40 4,897.10 0.1M
2023-04-19 4,951.00 5,068.60 4,941.20 5,019.60 0.1M
2023-04-18 4,960.80 5,058.80 4,921.60 5,000.00 0.0M
2023-04-17 4,960.80 5,049.00 4,911.80 5,019.60 0.0M
2023-04-16 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2023-04-14 5,049.00 5,058.80 4,951.00 5,000.00 0.1M
2023-04-13 4,990.20 5,009.80 4,867.60 4,941.20 0.1M
2023-04-12 4,813.70 5,009.80 4,813.70 4,990.20 0.1M
2023-04-11 4,725.50 4,852.90 4,715.70 4,808.80 0.1M
2023-04-10 4,931.40 5,049.00 4,754.90 4,779.40 0.2M
2023-04-07 5,117.60 5,147.10 4,980.40 4,990.20 0.1M
2023-04-06 5,176.50 5,205.90 5,029.40 5,137.30 0.2M
2023-04-05 5,205.90 5,274.50 5,196.10 5,225.50 0.1M
2023-04-04 5,166.70 5,294.10 5,166.70 5,196.10 0.1M
2023-04-03 5,176.50 5,284.30 5,147.10 5,215.70 0.1M
2023-04-02 5,310.00 5,310.00 5,310.00 5,310.00 0.0M
2023-03-31 5,411.80 5,411.80 5,205.90 5,205.90 0.2M
2023-03-30 5,431.40 5,431.40 5,303.90 5,411.80 0.1M
2023-03-29 5,460.80 5,460.80 5,294.10 5,372.50 0.1M
2023-03-28 5,323.50 5,451.00 5,323.50 5,421.60 0.1M
2023-03-27 5,431.40 5,470.60 5,225.50 5,313.70 0.1M
2023-03-24 5,402.00 5,549.00 5,372.50 5,402.00 0.1M
2023-03-23 5,372.50 5,470.60 5,284.30 5,343.10 0.1M
2023-03-22 5,441.20 5,500.00 5,382.40 5,480.40 0.1M
2023-03-21 5,451.00 5,519.60 5,362.70 5,362.70 0.1M
2023-03-20 5,392.20 5,549.00 5,313.70 5,480.40 0.1M
2023-03-17 5,392.20 5,509.80 5,284.30 5,470.60 0.2M
2023-03-16 5,147.10 5,313.70 5,029.40 5,264.70 0.1M
2023-03-15 5,156.90 5,343.10 5,147.10 5,176.50 0.2M
2023-03-14 5,294.10 5,343.10 4,970.60 5,039.20 0.2M
2023-03-13 5,333.30 5,372.50 4,882.40 5,343.10 0.2M
2023-03-10 5,509.80 5,607.80 5,402.00 5,402.00 0.2M
2023-03-09 5,588.20 5,647.10 5,441.20 5,607.80 0.2M
2023-03-08 5,696.10 5,705.90 5,539.20 5,549.00 0.2M
2023-03-07 5,696.10 5,784.30 5,598.00 5,764.70 0.2M
2023-03-06 5,705.90 5,852.90 5,598.00 5,745.10 0.3M
2023-03-05 5,800.00 5,800.00 5,800.00 5,800.00 0.0M
2023-03-03 5,833.30 5,862.70 5,666.70 5,686.30 0.2M
2023-03-02 5,872.50 5,980.40 5,735.30 5,784.30 0.4M
2023-03-01 6,120.00 6,120.00 6,120.00 6,120.00 0.0M
2023-02-28 5,696.10 6,039.20 5,696.10 6,000.00 1.6M
2023-02-27 5,666.70 5,754.90 5,617.60 5,656.90 0.3M
2023-02-26 5,760.00 5,760.00 5,760.00 5,760.00 0.0M
2023-02-24 5,735.30 5,764.70 5,588.20 5,647.10 0.6M
2023-02-23 5,500.00 5,686.30 5,451.00 5,647.10 0.3M
2023-02-22 5,490.20 5,539.20 5,333.30 5,441.20 0.2M
2023-02-21 5,656.90 5,715.70 5,549.00 5,568.60 0.3M
2023-02-20 5,617.60 5,735.30 5,549.00 5,607.80 0.4M
2023-02-17 5,735.30 5,735.30 5,470.60 5,558.80 0.4M
2023-02-16 5,774.50 5,892.20 5,676.50 5,754.90 0.3M
2023-02-15 5,980.40 6,019.60 5,666.70 5,715.70 0.7M
2023-02-14 6,147.10 6,196.10 5,902.00 5,902.00 0.6M
2023-02-13 5,951.00 6,372.50 5,941.20 6,137.30 1.1M
2023-02-10 6,156.90 6,186.30 5,941.20 5,980.40 0.3M
2023-02-09 6,196.10 6,215.70 5,960.80 6,156.90 0.7M
2023-02-08 6,333.30 6,519.60 6,313.70 6,372.50 0.8M
2023-02-07 6,225.50 6,911.80 6,137.30 6,402.00 8.0M
2023-02-06 6,235.30 6,254.90 5,960.80 5,990.20 0.4M
2023-02-05 6,370.00 6,370.00 6,370.00 6,370.00 0.0M
2023-02-03 6,068.60 6,725.50 6,009.80 6,245.10 4.0M
2023-02-02 6,078.40 6,166.70 5,970.60 6,058.80 0.3M
2023-02-01 6,196.10 6,205.90 5,872.50 5,970.60 0.5M
2023-01-31 5,941.20 6,303.90 5,833.30 6,196.10 2.3M
2023-01-30 5,735.30 6,303.90 5,705.90 5,970.60 2.4M
2023-01-29 5,920.00 5,920.00 5,920.00 5,920.00 0.0M
2023-01-27 5,637.30 5,911.80 5,607.80 5,803.90 1.0M
2023-01-26 5,735.30 5,833.30 5,607.80 5,686.30 1.5M
2023-01-25 5,294.10 6,549.00 5,294.10 5,725.50 20.6M
2023-01-20 5,205.90 5,372.50 5,147.10 5,294.10 0.2M
2023-01-19 5,421.60 5,421.60 4,970.60 5,245.10 0.3M
2023-01-18 5,294.10 5,519.60 5,245.10 5,480.40 0.7M
2023-01-17 5,402.00 5,402.00 5,245.10 5,284.30 0.2M
2023-01-16 5,343.10 5,421.60 5,274.50 5,421.60 0.3M
2023-01-13 5,225.50 5,343.10 5,205.90 5,284.30 0.2M
2023-01-12 5,372.50 5,382.40 5,205.90 5,205.90 0.2M
2023-01-11 5,294.10 5,411.80 5,254.90 5,372.50 0.5M
2023-01-10 5,245.10 5,372.50 5,215.70 5,333.30 0.4M
2023-01-09 5,402.00 5,411.80 5,235.30 5,323.50 0.7M
2023-01-06 5,333.30 5,451.00 5,196.10 5,235.30 1.6M
2023-01-05 4,823.50 6,058.80 4,823.50 5,274.50 14.8M
2023-01-04 4,622.50 4,813.70 4,578.40 4,813.70 0.0M
2023-01-03 4,480.40 4,696.10 4,416.70 4,617.60 0.0M
2023-01-02 4,622.50 4,676.50 4,485.30 4,509.80 0.0M