SoftwareONE Holding AG (SWON.SW) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 8.98 | 9.30 | 8.98 | 9.13 | +2.07% | 251,433 |
| 2026-08-13 | 8.96 | 9.10 | 8.87 | 8.95 | -0.17% | 127,077 |
| 2026-08-12 | 9.16 | 9.19 | 8.86 | 8.96 | -2.50% | 225,937 |
| 2026-08-11 | 9.48 | 9.48 | 9.15 | 9.19 | -3.06% | 251,939 |
| 2026-08-10 | 9.30 | 9.54 | 9.30 | 9.48 | +1.66% | 374,344 |
| 2026-08-07 | 9.10 | 9.47 | 9.10 | 9.32 | +2.70% | 421,312 |
| 2026-08-06 | 9.15 | 9.20 | 8.99 | 9.08 | +0.33% | 411,013 |
| 2026-08-05 | 9.15 | 9.36 | 9.04 | 9.05 | -0.66% | 400,556 |
| 2026-08-04 | 9.04 | 9.25 | 9.00 | 9.11 | +1.22% | 494,278 |
| 2026-08-03 | 8.78 | 9.04 | 8.65 | 9.00 | +2.39% | 346,727 |
| 2026-07-31 | 8.76 | 8.87 | 8.72 | 8.79 | +1.38% | 279,869 |
| 2026-07-30 | 8.79 | 8.88 | 8.50 | 8.67 | -2.69% | 376,795 |
| 2026-07-29 | 8.90 | 9.03 | 8.85 | 8.91 | -0.56% | 330,814 |
| 2026-07-28 | 8.50 | 9.10 | 8.50 | 8.96 | +3.23% | 607,040 |
| 2026-07-27 | 8.52 | 8.77 | 8.49 | 8.68 | +3.27% | 287,053 |
| 2026-07-24 | 8.09 | 8.45 | 8.09 | 8.40 | +2.63% | 232,464 |
| 2026-07-23 | 8.50 | 8.50 | 8.14 | 8.19 | -1.62% | 163,448 |
| 2026-07-22 | 8.38 | 8.48 | 8.27 | 8.32 | -1.60% | 262,103 |
| 2026-07-21 | 8.27 | 8.56 | 8.27 | 8.46 | +0.77% | 329,964 |
| 2026-07-20 | 8.15 | 8.49 | 8.14 | 8.39 | +2.13% | 338,551 |
| 2026-07-17 | 8.24 | 8.30 | 8.04 | 8.22 | +0.67% | 251,332 |
| 2026-07-16 | 8.15 | 8.28 | 8.14 | 8.16 | -1.63% | 416,139 |
| 2026-07-15 | 8.16 | 8.37 | 8.09 | 8.30 | +1.90% | 401,249 |
| 2026-07-14 | 8.30 | 8.37 | 7.89 | 8.14 | -3.38% | 775,551 |
| 2026-07-13 | 8.25 | 8.46 | 8.24 | 8.43 | -0.77% | 528,717 |
| 2026-07-10 | 8.30 | 8.49 | 8.22 | 8.49 | +1.74% | 240,885 |
| 2026-07-09 | 8.21 | 8.46 | 8.21 | 8.35 | +0.66% | 334,165 |
| 2026-07-08 | 8.54 | 8.54 | 8.20 | 8.29 | -2.30% | 357,283 |
| 2026-07-07 | 8.46 | 8.62 | 8.45 | 8.49 | -0.70% | 450,674 |
| 2026-07-06 | 8.35 | 8.57 | 8.35 | 8.55 | +2.09% | 376,055 |
| 2026-07-03 | 8.00 | 8.45 | 7.92 | 8.38 | +3.08% | 614,233 |
| 2026-07-02 | 7.93 | 8.16 | 7.90 | 8.13 | +2.14% | 590,633 |
| 2026-07-01 | 7.62 | 7.96 | 7.49 | 7.96 | +1.99% | 659,412 |
| 2026-06-30 | 7.88 | 7.92 | 7.78 | 7.80 | -0.95% | 234,407 |
| 2026-06-29 | 7.79 | 7.95 | 7.79 | 7.88 | +1.74% | 396,822 |
| 2026-06-26 | 7.77 | 7.81 | 7.51 | 7.74 | -0.13% | 512,869 |
| 2026-06-25 | 7.85 | 7.95 | 7.70 | 7.75 | -1.02% | 359,957 |
| 2026-06-24 | 7.82 | 7.89 | 7.61 | 7.83 | +0.13% | 491,140 |
| 2026-06-23 | 7.75 | 7.96 | 7.75 | 7.82 | -1.70% | 328,265 |
| 2026-06-22 | 7.95 | 8.05 | 7.83 | 7.96 | -0.25% | 462,172 |
| 2026-06-19 | 8.02 | 8.09 | 7.97 | 7.97 | +0.00% | 1,029,042 |
| 2026-06-18 | 8.06 | 8.10 | 7.86 | 7.97 | -1.79% | 331,297 |
| 2026-06-17 | 8.17 | 8.26 | 7.99 | 8.12 | -1.46% | 218,170 |
| 2026-06-16 | 8.15 | 8.32 | 8.11 | 8.24 | +0.61% | 522,373 |
| 2026-06-15 | 8.43 | 8.64 | 8.19 | 8.19 | +2.31% | 617,634 |
| 2026-06-12 | 8.02 | 8.15 | 7.88 | 8.01 | -0.12% | 526,137 |
| 2026-06-11 | 8.23 | 8.23 | 7.82 | 8.02 | -3.95% | 1,284,908 |
| 2026-06-10 | 8.46 | 8.46 | 8.11 | 8.35 | -1.77% | 988,964 |
| 2026-06-09 | 9.25 | 9.40 | 8.49 | 8.49 | -2.97% | 1,315,767 |
| 2026-06-08 | 8.33 | 8.92 | 8.26 | 8.76 | +3.73% | 406,251 |
| 2026-06-05 | 8.60 | 8.85 | 8.38 | 8.44 | -0.35% | 307,260 |
| 2026-06-04 | 8.40 | 8.49 | 8.37 | 8.47 | +1.07% | 255,311 |
| 2026-06-03 | 8.88 | 8.88 | 8.20 | 8.38 | -5.47% | 696,332 |
| 2026-06-02 | 8.73 | 9.35 | 8.66 | 8.87 | +1.78% | 734,372 |
| 2026-06-01 | 8.43 | 8.76 | 8.43 | 8.71 | +4.06% | 757,518 |
| 2026-05-29 | 8.22 | 8.46 | 8.18 | 8.37 | +1.89% | 893,068 |
| 2026-05-28 | 8.05 | 8.26 | 7.97 | 8.21 | +2.43% | 387,726 |
| 2026-05-27 | 8.34 | 8.35 | 7.86 | 8.02 | -4.69% | 618,334 |
| 2026-05-26 | 8.30 | 8.45 | 8.20 | 8.41 | +1.63% | 354,833 |
| 2026-05-22 | 8.40 | 8.41 | 8.07 | 8.28 | +0.24% | 280,848 |
| 2026-05-21 | 8.36 | 8.36 | 8.13 | 8.26 | -2.07% | 685,432 |
| 2026-05-20 | 8.26 | 8.51 | 8.13 | 8.44 | +2.37% | 507,680 |
| 2026-05-19 | 8.32 | 8.37 | 8.20 | 8.24 | +0.00% | 476,922 |
| 2026-05-18 | 8.29 | 8.39 | 8.15 | 8.24 | -0.60% | 802,692 |
| 2026-05-15 | 7.95 | 8.29 | 7.91 | 8.29 | +4.67% | 1,401,717 |
| 2026-05-13 | 8.08 | 8.19 | 7.83 | 7.92 | +0.57% | 739,435 |
| 2026-05-12 | 7.64 | 8.28 | 7.64 | 7.88 | +9.30% | 1,554,998 |
| 2026-05-11 | 7.04 | 7.42 | 7.03 | 7.21 | +2.05% | 784,813 |
| 2026-05-08 | 7.19 | 7.19 | 6.97 | 7.06 | -1.05% | 322,801 |
| 2026-05-07 | 7.07 | 7.21 | 6.93 | 7.13 | +1.06% | 395,049 |
| 2026-05-06 | 7.09 | 7.25 | 6.90 | 7.06 | -0.28% | 504,657 |
| 2026-05-05 | 7.20 | 7.29 | 7.01 | 7.08 | -1.39% | 416,714 |
| 2026-05-04 | 7.01 | 7.26 | 7.01 | 7.18 | +4.13% | 885,619 |
| 2026-04-30 | 6.91 | 7.00 | 6.87 | 6.89 | -1.08% | 384,877 |
| 2026-04-29 | 7.17 | 7.17 | 6.91 | 6.97 | -1.90% | 323,315 |
| 2026-04-28 | 6.88 | 7.17 | 6.79 | 7.11 | +2.90% | 470,720 |
| 2026-04-27 | 6.93 | 7.05 | 6.86 | 6.91 | -0.36% | 308,643 |
| 2026-04-24 | 7.05 | 7.05 | 6.80 | 6.93 | -0.86% | 337,388 |
| 2026-04-23 | 7.05 | 7.05 | 6.92 | 6.99 | -0.71% | 286,967 |
| 2026-04-22 | 7.14 | 7.18 | 6.96 | 7.04 | -1.47% | 498,675 |
| 2026-04-21 | 7.10 | 7.18 | 7.00 | 7.14 | +0.56% | 375,798 |
| 2026-04-20 | 7.05 | 7.13 | 6.91 | 7.11 | +1.07% | 438,075 |
| 2026-04-17 | 6.94 | 7.13 | 6.89 | 7.03 | +2.03% | 719,375 |
| 2026-04-16 | 6.58 | 6.94 | 6.58 | 6.89 | +5.76% | 777,384 |
| 2026-04-15 | 6.42 | 6.51 | 6.36 | 6.51 | +2.60% | 486,773 |
| 2026-04-14 | 6.15 | 6.47 | 6.11 | 6.35 | +5.31% | 822,043 |
| 2026-04-13 | 5.90 | 6.09 | 5.83 | 6.03 | +1.86% | 646,849 |
| 2026-04-10 | 6.00 | 6.05 | 5.83 | 5.92 | -0.59% | 1,016,112 |
| 2026-04-09 | 6.12 | 6.13 | 5.89 | 5.96 | -3.48% | 1,135,336 |
| 2026-04-08 | 6.20 | 6.32 | 6.09 | 6.17 | +4.31% | 988,426 |
| 2026-04-07 | 6.29 | 6.36 | 5.88 | 5.92 | -6.19% | 1,048,581 |
| 2026-04-02 | 6.42 | 6.43 | 6.07 | 6.30 | -3.37% | 962,035 |
| 2026-04-01 | 6.55 | 6.70 | 6.11 | 6.53 | -6.25% | 9,377,542 |
| 2026-03-31 | 6.80 | 7.32 | 6.74 | 6.96 | +2.58% | 1,014,646 |
| 2026-03-30 | 6.79 | 6.80 | 6.59 | 6.79 | +0.00% | 421,194 |
| 2026-03-27 | 7.00 | 7.00 | 6.73 | 6.79 | -2.09% | 211,439 |
| 2026-03-26 | 6.64 | 7.00 | 6.64 | 6.93 | +0.87% | 484,435 |
| 2026-03-25 | 6.70 | 7.00 | 6.69 | 6.87 | +3.70% | 416,003 |
| 2026-03-24 | 6.70 | 6.83 | 6.63 | 6.63 | -2.72% | 652,212 |
| 2026-03-23 | 6.50 | 7.00 | 6.46 | 6.81 | +2.41% | 1,125,971 |
| 2026-03-20 | 6.61 | 6.74 | 6.53 | 6.65 | +1.45% | 629,383 |
| 2026-03-19 | 6.62 | 6.66 | 6.48 | 6.55 | -0.98% | 472,715 |
| 2026-03-18 | 6.79 | 6.82 | 6.62 | 6.62 | -2.00% | 377,955 |
| 2026-03-17 | 6.89 | 6.89 | 6.63 | 6.75 | -2.38% | 320,932 |
| 2026-03-16 | 6.93 | 6.95 | 6.82 | 6.92 | +0.36% | 195,990 |
| 2026-03-13 | 6.95 | 7.11 | 6.87 | 6.89 | -2.82% | 261,209 |
| 2026-03-12 | 6.97 | 7.20 | 6.89 | 7.09 | +1.28% | 236,092 |
| 2026-03-11 | 6.91 | 7.20 | 6.72 | 7.00 | +1.37% | 388,435 |
| 2026-03-10 | 6.90 | 7.16 | 6.84 | 6.91 | +1.10% | 325,508 |
| 2026-03-09 | 6.88 | 6.92 | 6.79 | 6.83 | -1.87% | 201,590 |
| 2026-03-06 | 6.96 | 7.03 | 6.91 | 6.96 | +0.58% | 301,205 |
| 2026-03-05 | 7.09 | 7.09 | 6.79 | 6.92 | -0.43% | 257,845 |
| 2026-03-04 | 6.75 | 7.09 | 6.75 | 6.96 | +1.83% | 360,820 |
| 2026-03-03 | 6.79 | 6.85 | 6.58 | 6.83 | +0.15% | 276,166 |
| 2026-03-02 | 6.58 | 6.99 | 6.51 | 6.82 | +0.96% | 1,356,171 |
| 2026-02-27 | 6.71 | 6.78 | 6.66 | 6.75 | -0.22% | 1,098,379 |
| 2026-02-26 | 6.74 | 6.80 | 6.63 | 6.77 | +1.12% | 598,790 |
| 2026-02-25 | 6.74 | 6.74 | 6.54 | 6.70 | +0.53% | 381,954 |
| 2026-02-24 | 6.74 | 6.74 | 6.59 | 6.66 | +0.83% | 331,063 |
| 2026-02-23 | 6.79 | 6.90 | 6.58 | 6.61 | -3.51% | 384,666 |
| 2026-02-20 | 6.92 | 6.96 | 6.79 | 6.84 | -2.14% | 625,515 |
| 2026-02-19 | 7.00 | 7.00 | 6.92 | 7.00 | +0.29% | 259,166 |
| 2026-02-18 | 6.84 | 7.03 | 6.83 | 6.97 | +1.60% | 831,080 |
| 2026-02-17 | 6.92 | 6.92 | 6.68 | 6.87 | -1.15% | 572,755 |
| 2026-02-16 | 7.00 | 7.07 | 6.92 | 6.95 | -0.79% | 336,163 |
| 2026-02-13 | 7.16 | 7.28 | 6.87 | 7.00 | -2.37% | 586,903 |
| 2026-02-12 | 7.14 | 7.29 | 7.04 | 7.17 | +1.77% | 460,706 |
| 2026-02-11 | 7.38 | 7.38 | 7.01 | 7.04 | -3.56% | 611,111 |
| 2026-02-10 | 7.45 | 7.58 | 7.18 | 7.30 | -2.01% | 711,417 |
| 2026-02-09 | 7.22 | 7.46 | 7.04 | 7.46 | +6.65% | 940,491 |
| 2026-02-06 | 7.04 | 7.04 | 6.75 | 6.99 | -0.57% | 730,595 |
| 2026-02-05 | 7.10 | 7.23 | 6.95 | 7.03 | -0.99% | 751,094 |
| 2026-02-04 | 7.41 | 7.42 | 6.84 | 7.10 | -3.34% | 1,593,728 |
| 2026-02-03 | 8.13 | 8.13 | 7.30 | 7.34 | -8.42% | 653,368 |
| 2026-02-02 | 7.85 | 8.02 | 7.77 | 8.02 | +1.07% | 296,348 |
| 2026-01-30 | 8.51 | 8.59 | 7.89 | 7.93 | -5.42% | 439,572 |
| 2026-01-29 | 8.61 | 8.66 | 8.28 | 8.39 | -3.78% | 314,227 |
| 2026-01-28 | 8.63 | 8.82 | 8.63 | 8.72 | +0.23% | 157,695 |
| 2026-01-27 | 8.63 | 8.77 | 8.33 | 8.70 | +0.81% | 277,231 |
| 2026-01-26 | 8.32 | 8.71 | 8.30 | 8.63 | +2.68% | 228,319 |
| 2026-01-23 | 8.48 | 8.51 | 8.20 | 8.40 | -0.77% | 248,155 |
| 2026-01-22 | 8.13 | 8.54 | 8.05 | 8.47 | +5.55% | 305,309 |
| 2026-01-21 | 7.87 | 8.05 | 7.83 | 8.03 | -0.56% | 366,238 |
| 2026-01-20 | 8.13 | 8.13 | 7.94 | 8.07 | -0.92% | 250,766 |
| 2026-01-19 | 8.18 | 8.19 | 8.05 | 8.14 | -2.63% | 174,528 |
| 2026-01-16 | 8.40 | 8.46 | 8.20 | 8.37 | -0.18% | 253,764 |
| 2026-01-15 | 8.27 | 8.38 | 8.13 | 8.38 | +1.27% | 309,080 |
| 2026-01-14 | 7.87 | 8.44 | 7.87 | 8.28 | +5.15% | 653,805 |
| 2026-01-13 | 8.02 | 8.17 | 7.83 | 7.87 | -3.73% | 481,659 |
| 2026-01-12 | 8.27 | 8.44 | 7.50 | 8.18 | -7.37% | 1,330,782 |
| 2026-01-09 | 8.90 | 9.00 | 8.76 | 8.82 | +0.34% | 224,195 |
| 2026-01-08 | 8.86 | 8.97 | 8.70 | 8.79 | -0.28% | 266,521 |
| 2026-01-07 | 8.87 | 8.87 | 8.70 | 8.82 | +0.23% | 195,059 |
| 2026-01-06 | 9.00 | 9.00 | 8.76 | 8.80 | -2.44% | 298,633 |
| 2026-01-05 | 9.02 | 9.09 | 8.74 | 9.02 | -0.33% | 373,413 |
| 2025-12-30 | 8.76 | 9.10 | 8.76 | 9.05 | +0.56% | 191,884 |
| 2025-12-29 | 8.79 | 9.03 | 8.79 | 9.00 | +1.98% | 337,020 |
| 2025-12-23 | 8.89 | 8.89 | 8.70 | 8.82 | +0.17% | 173,544 |
| 2025-12-22 | 8.95 | 8.95 | 8.81 | 8.81 | -0.79% | 173,205 |
| 2025-12-19 | 8.69 | 9.03 | 8.69 | 8.88 | +0.79% | 445,701 |
| 2025-12-18 | 8.63 | 8.81 | 8.45 | 8.81 | +4.57% | 248,340 |
| 2025-12-17 | 8.50 | 8.50 | 8.29 | 8.43 | +0.18% | 325,829 |
| 2025-12-16 | 8.37 | 8.52 | 8.30 | 8.41 | -0.77% | 337,438 |
| 2025-12-15 | 8.96 | 8.96 | 8.36 | 8.47 | -3.69% | 266,063 |
| 2025-12-12 | 8.74 | 9.20 | 8.74 | 8.80 | +1.03% | 593,305 |
| 2025-12-11 | 8.60 | 8.79 | 8.60 | 8.71 | -0.29% | 314,772 |
| 2025-12-10 | 8.85 | 8.89 | 8.65 | 8.73 | -0.80% | 203,288 |
| 2025-12-09 | 9.10 | 9.10 | 8.74 | 8.80 | -2.33% | 431,212 |
| 2025-12-08 | 8.91 | 9.10 | 8.91 | 9.02 | +0.33% | 241,822 |
| 2025-12-05 | 9.03 | 9.07 | 8.83 | 8.98 | -0.94% | 325,430 |
| 2025-12-04 | 8.90 | 9.07 | 8.75 | 9.07 | +1.91% | 377,811 |
| 2025-12-03 | 9.07 | 9.21 | 8.52 | 8.90 | -1.82% | 1,104,722 |
| 2025-12-02 | 9.00 | 9.06 | 8.64 | 9.06 | +0.72% | 568,943 |
| 2025-12-01 | 8.89 | 9.00 | 8.72 | 9.00 | +1.18% | 659,538 |
| 2025-11-28 | 8.82 | 9.35 | 8.68 | 8.89 | +5.14% | 2,234,496 |
| 2025-11-27 | 8.16 | 8.46 | 8.13 | 8.46 | +4.25% | 207,474 |
| 2025-11-26 | 8.20 | 8.30 | 8.09 | 8.12 | -1.34% | 291,301 |
| 2025-11-25 | 8.80 | 8.84 | 8.16 | 8.22 | -7.48% | 602,493 |
| 2025-11-24 | 8.46 | 9.05 | 8.46 | 8.89 | +5.77% | 855,168 |
| 2025-11-21 | 8.18 | 8.43 | 8.18 | 8.40 | +1.57% | 211,075 |
| 2025-11-20 | 8.39 | 8.41 | 8.26 | 8.28 | +0.91% | 267,378 |
| 2025-11-19 | 8.21 | 8.34 | 8.18 | 8.20 | +0.55% | 193,964 |
| 2025-11-18 | 8.21 | 8.21 | 8.07 | 8.15 | -1.57% | 212,362 |
| 2025-11-17 | 8.55 | 8.72 | 8.29 | 8.29 | -3.89% | 319,786 |
| 2025-11-14 | 8.14 | 8.63 | 8.03 | 8.62 | +5.25% | 727,483 |
| 2025-11-13 | 8.03 | 8.34 | 8.00 | 8.19 | +5.88% | 743,641 |
| 2025-11-12 | 7.50 | 7.74 | 7.50 | 7.74 | +2.65% | 241,389 |
| 2025-11-11 | 7.50 | 7.57 | 7.41 | 7.54 | +1.69% | 225,011 |
| 2025-11-10 | 7.42 | 7.70 | 7.39 | 7.41 | +0.88% | 256,346 |
| 2025-11-07 | 7.27 | 7.49 | 7.25 | 7.34 | +1.59% | 258,647 |
| 2025-11-06 | 7.88 | 7.88 | 7.20 | 7.23 | -7.90% | 466,283 |
| 2025-11-05 | 8.21 | 8.21 | 7.81 | 7.85 | -3.62% | 360,673 |
| 2025-11-04 | 8.20 | 8.31 | 8.12 | 8.14 | -2.22% | 294,223 |
| 2025-11-03 | 8.23 | 8.43 | 8.19 | 8.33 | +0.79% | 293,627 |
| 2025-10-31 | 8.07 | 8.28 | 8.07 | 8.27 | +0.92% | 215,247 |
| 2025-10-30 | 8.19 | 8.38 | 8.19 | 8.19 | -1.33% | 171,310 |
| 2025-10-29 | 8.15 | 8.50 | 8.09 | 8.30 | +2.09% | 409,728 |
| 2025-10-28 | 7.97 | 8.19 | 7.97 | 8.13 | +1.56% | 371,896 |
| 2025-10-27 | 8.22 | 8.24 | 7.98 | 8.01 | -2.62% | 240,231 |
| 2025-10-24 | 8.33 | 8.38 | 8.15 | 8.22 | -0.54% | 173,839 |
| 2025-10-23 | 8.26 | 8.29 | 8.16 | 8.27 | +0.61% | 264,437 |
| 2025-10-22 | 8.47 | 8.48 | 8.21 | 8.21 | -3.07% | 513,245 |
| 2025-10-21 | 8.37 | 8.47 | 8.28 | 8.47 | +1.86% | 179,087 |
| 2025-10-20 | 8.14 | 8.48 | 8.04 | 8.32 | +2.91% | 448,803 |
| 2025-10-17 | 8.06 | 8.14 | 7.83 | 8.09 | -2.12% | 332,841 |
| 2025-10-16 | 8.30 | 8.43 | 8.14 | 8.26 | -0.24% | 229,354 |
| 2025-10-15 | 8.29 | 8.39 | 8.20 | 8.28 | +0.98% | 249,282 |
| 2025-10-14 | 8.19 | 8.29 | 8.03 | 8.20 | -0.36% | 261,074 |
| 2025-10-13 | 8.26 | 8.41 | 8.18 | 8.23 | -1.26% | 211,941 |
| 2025-10-10 | 8.67 | 8.78 | 8.34 | 8.34 | -4.36% | 212,470 |
| 2025-10-09 | 8.80 | 8.93 | 8.71 | 8.71 | -1.08% | 411,074 |
| 2025-10-08 | 8.62 | 8.91 | 8.57 | 8.81 | +2.38% | 379,721 |
| 2025-10-07 | 8.36 | 8.64 | 8.29 | 8.61 | +2.44% | 322,892 |
| 2025-10-06 | 8.30 | 8.40 | 8.16 | 8.40 | +0.54% | 283,731 |
| 2025-10-03 | 8.09 | 8.36 | 8.09 | 8.36 | +1.33% | 379,784 |
| 2025-10-02 | 8.10 | 8.30 | 8.10 | 8.24 | +3.06% | 471,580 |
| 2025-10-01 | 8.16 | 8.32 | 8.00 | 8.00 | -2.14% | 323,083 |
| 2025-09-30 | 8.07 | 8.27 | 8.07 | 8.18 | +0.00% | 241,130 |
| 2025-09-29 | 8.18 | 8.24 | 8.00 | 8.18 | -0.43% | 396,982 |
| 2025-09-26 | 8.37 | 8.52 | 8.06 | 8.21 | -1.85% | 418,993 |
| 2025-09-25 | 8.37 | 8.51 | 8.33 | 8.37 | -0.95% | 522,776 |
| 2025-09-24 | 8.60 | 8.60 | 8.37 | 8.45 | -2.26% | 540,067 |
| 2025-09-23 | 8.31 | 8.69 | 8.25 | 8.64 | +3.41% | 596,931 |
| 2025-09-22 | 8.52 | 8.61 | 8.22 | 8.36 | -1.53% | 539,356 |
| 2025-09-19 | 8.20 | 8.76 | 8.20 | 8.48 | +2.66% | 2,528,214 |
| 2025-09-18 | 8.15 | 8.35 | 8.10 | 8.27 | +2.04% | 394,179 |
| 2025-09-17 | 8.15 | 8.20 | 8.03 | 8.10 | -0.25% | 323,180 |
| 2025-09-16 | 7.96 | 8.24 | 7.92 | 8.12 | +2.27% | 363,080 |
| 2025-09-15 | 8.08 | 8.15 | 7.91 | 7.94 | -2.04% | 543,547 |
| 2025-09-12 | 8.03 | 8.13 | 7.92 | 8.11 | +1.00% | 817,496 |
| 2025-09-11 | 7.47 | 8.03 | 7.46 | 8.03 | +7.72% | 1,007,591 |
| 2025-09-10 | 7.39 | 7.51 | 7.29 | 7.45 | +1.43% | 423,833 |
| 2025-09-09 | 7.50 | 7.60 | 7.31 | 7.34 | -2.33% | 629,721 |
| 2025-09-08 | 7.41 | 7.52 | 7.28 | 7.52 | +2.80% | 437,252 |
| 2025-09-05 | 7.17 | 7.54 | 7.13 | 7.32 | +2.81% | 669,509 |
| 2025-09-04 | 7.30 | 7.41 | 7.08 | 7.12 | -2.33% | 302,641 |
| 2025-09-03 | 7.25 | 7.43 | 7.24 | 7.29 | +1.25% | 625,496 |
| 2025-09-02 | 7.58 | 7.58 | 7.15 | 7.20 | -5.70% | 986,998 |
| 2025-09-01 | 6.96 | 7.65 | 6.86 | 7.63 | +10.58% | 1,241,121 |
| 2025-08-29 | 6.64 | 7.04 | 6.64 | 6.90 | +4.86% | 863,052 |
| 2025-08-28 | 6.86 | 7.02 | 6.25 | 6.58 | -4.29% | 1,668,048 |
| 2025-08-27 | 7.08 | 7.25 | 6.88 | 6.88 | -2.62% | 719,965 |
| 2025-08-26 | 6.95 | 7.16 | 6.88 | 7.06 | +0.79% | 1,151,901 |
| 2025-08-25 | 6.79 | 7.08 | 6.75 | 7.00 | +3.01% | 493,070 |
| 2025-08-22 | 6.85 | 6.96 | 6.69 | 6.80 | -1.31% | 558,918 |
| 2025-08-21 | 6.50 | 6.97 | 6.50 | 6.89 | +5.67% | 1,070,491 |
| 2025-08-20 | 6.46 | 6.53 | 6.46 | 6.52 | +0.15% | 238,696 |
| 2025-08-19 | 6.43 | 6.55 | 6.42 | 6.51 | +0.70% | 316,179 |
| 2025-08-18 | 6.42 | 6.51 | 6.36 | 6.46 | +2.62% | 264,884 |
| 2025-08-15 | 6.31 | 6.43 | 6.27 | 6.30 | -0.24% | 276,450 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+12.89%). 가장 약한 달: 10월 (-10.65%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
SoftwareONE Holding AG (SWON.SW)의 최근 종가는 얼마입니까?
2026-08-14 기준 9.13. Closelook 데이터 레이크의 일별 가격 기록 기준.
SWON.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 9.54, 최저 5.83 (2026-08-14 기준).
SoftwareONE Holding AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SWON.SW의 가장 강한 달은 5월(평균 +12.89%), 가장 약한 달은 10월(평균 -10.65%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 969개로 계산.