Comparing Back to the side-by-side chart ↗
Schweiter Technologies AG (SWTQ.SW) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 366.50 | 369.00 | 361.50 | 361.50 | -1.50% | 519 |
| 2026-10-15 | 358.00 | 368.00 | 357.50 | 367.00 | +0.69% | 1,326 |
| 2026-10-14 | 361.50 | 370.00 | 361.50 | 364.50 | +0.97% | 2,251 |
| 2026-10-13 | 361.50 | 366.00 | 359.50 | 361.00 | +0.28% | 1,616 |
| 2026-10-12 | 360.00 | 363.00 | 355.50 | 360.00 | -0.41% | 1,089 |
| 2026-10-09 | 363.00 | 369.00 | 361.50 | 361.50 | +0.70% | 1,595 |
| 2026-10-08 | 364.00 | 364.00 | 356.00 | 359.00 | -0.83% | 858 |
| 2026-10-07 | 364.50 | 368.00 | 360.00 | 362.00 | -1.09% | 932 |
| 2026-10-06 | 356.00 | 366.00 | 355.00 | 366.00 | +3.54% | 2,981 |
| 2026-10-05 | 352.00 | 360.00 | 349.50 | 353.50 | -1.94% | 1,400 |
| 2026-10-02 | 358.50 | 364.00 | 358.00 | 360.50 | -0.28% | 787 |
| 2026-10-01 | 365.00 | 366.50 | 358.00 | 361.50 | -2.56% | 1,614 |
| 2026-09-30 | 360.00 | 371.00 | 360.00 | 371.00 | +3.06% | 1,333 |
| 2026-09-29 | 350.50 | 368.00 | 350.50 | 360.00 | -0.83% | 1,788 |
| 2026-09-28 | 366.50 | 370.00 | 356.00 | 363.00 | -0.55% | 2,007 |
| 2026-09-25 | 358.50 | 365.00 | 357.50 | 365.00 | +1.96% | 1,367 |
| 2026-09-24 | 363.00 | 366.00 | 355.00 | 358.00 | -1.51% | 1,467 |
| 2026-09-23 | 365.00 | 368.00 | 360.00 | 363.50 | -0.41% | 1,195 |
| 2026-09-22 | 368.00 | 368.00 | 362.00 | 365.00 | +1.39% | 2,665 |
| 2026-09-21 | 350.50 | 367.00 | 350.50 | 360.00 | -0.14% | 1,162 |
| 2026-09-18 | 357.50 | 364.00 | 356.00 | 360.50 | -0.28% | 2,614 |
| 2026-09-17 | 353.50 | 362.50 | 352.50 | 361.50 | +1.54% | 1,266 |
| 2026-09-16 | 352.00 | 358.00 | 351.50 | 356.00 | +1.57% | 511 |
| 2026-09-15 | 346.50 | 350.50 | 344.50 | 350.50 | +0.29% | 1,034 |
| 2026-09-14 | 355.00 | 355.00 | 346.50 | 349.50 | -1.27% | 816 |
| 2026-09-11 | 354.00 | 356.00 | 352.50 | 354.00 | +0.57% | 490 |
| 2026-09-10 | 350.50 | 356.50 | 350.50 | 352.00 | -0.85% | 282 |
| 2026-09-09 | 357.50 | 363.00 | 352.00 | 355.00 | -1.66% | 1,295 |
| 2026-09-08 | 363.00 | 364.50 | 354.00 | 361.00 | -1.23% | 1,062 |
| 2026-09-07 | 365.50 | 365.50 | 365.50 | 365.50 | +0.00% | 776 |
| 2026-09-04 | 362.00 | 365.50 | 357.50 | 365.50 | +0.41% | 1,078 |
| 2026-09-03 | 359.00 | 364.00 | 359.00 | 364.00 | +1.82% | 665 |
| 2026-09-02 | 350.50 | 365.00 | 350.50 | 357.50 | +0.56% | 1,407 |
| 2026-09-01 | 364.50 | 365.00 | 352.50 | 355.50 | -1.25% | 711 |
| 2026-08-31 | 356.50 | 361.00 | 356.50 | 360.00 | +0.28% | 2,129 |
| 2026-08-28 | 358.00 | 362.00 | 354.00 | 359.00 | +0.00% | 1,366 |
| 2026-08-27 | 354.00 | 360.00 | 353.00 | 359.00 | +1.41% | 1,423 |
| 2026-08-26 | 355.50 | 357.50 | 350.50 | 354.00 | +0.57% | 1,205 |
| 2026-08-25 | 346.00 | 354.00 | 345.50 | 352.00 | +2.18% | 1,241 |
| 2026-08-24 | 338.00 | 351.00 | 338.00 | 344.50 | -0.14% | 1,398 |
| 2026-08-21 | 347.00 | 347.00 | 339.00 | 345.00 | -0.86% | 1,131 |
| 2026-08-20 | 352.00 | 352.00 | 343.50 | 348.00 | -0.71% | 2,138 |
| 2026-08-19 | 350.50 | 351.50 | 348.00 | 350.50 | -0.71% | 1,082 |
| 2026-08-18 | 351.50 | 353.00 | 348.50 | 353.00 | -1.12% | 1,323 |
| 2026-08-17 | 356.00 | 363.00 | 354.50 | 357.00 | -0.56% | 1,842 |
| 2026-08-14 | 356.00 | 359.00 | 350.00 | 359.00 | +2.57% | 1,925 |
| 2026-08-13 | 347.00 | 353.00 | 344.50 | 350.00 | +0.72% | 3,742 |
| 2026-08-12 | 341.00 | 349.50 | 341.00 | 347.50 | +0.00% | 2,585 |
| 2026-08-11 | 345.00 | 348.50 | 339.50 | 347.50 | +0.58% | 1,362 |
| 2026-08-10 | 340.00 | 363.00 | 340.00 | 345.50 | -1.85% | 1,611 |
| 2026-08-07 | 344.00 | 353.50 | 344.00 | 352.00 | -0.14% | 2,242 |
| 2026-08-06 | 350.00 | 356.50 | 348.00 | 352.50 | -0.42% | 1,706 |
| 2026-08-05 | 362.50 | 365.50 | 351.50 | 354.00 | -2.48% | 724 |
| 2026-08-04 | 350.00 | 363.50 | 348.50 | 363.00 | +3.42% | 2,157 |
| 2026-08-03 | 352.00 | 357.50 | 349.00 | 351.00 | +0.57% | 1,823 |
| 2026-07-31 | 347.00 | 356.00 | 346.50 | 349.00 | +0.14% | 2,937 |
| 2026-07-30 | 349.50 | 355.00 | 346.00 | 348.50 | -0.29% | 3,198 |
| 2026-07-29 | 331.50 | 353.00 | 331.50 | 349.50 | +0.14% | 3,215 |
| 2026-07-28 | 318.50 | 351.50 | 313.00 | 349.00 | +16.14% | 10,306 |
| 2026-07-27 | 318.00 | 319.50 | 300.50 | 300.50 | -5.80% | 1,762 |
| 2026-07-24 | 312.50 | 330.00 | 311.00 | 319.00 | +5.11% | 3,502 |
| 2026-07-23 | 311.00 | 313.50 | 303.50 | 303.50 | -1.78% | 1,020 |
| 2026-07-22 | 309.00 | 315.50 | 306.50 | 309.00 | +0.82% | 2,195 |
| 2026-07-21 | 317.00 | 317.00 | 305.00 | 306.50 | -3.31% | 1,670 |
| 2026-07-20 | 325.00 | 325.00 | 317.00 | 317.00 | -2.76% | 2,347 |
| 2026-07-17 | 321.00 | 328.50 | 313.00 | 326.00 | +2.84% | 1,783 |
| 2026-07-16 | 308.50 | 325.50 | 304.00 | 317.00 | +2.76% | 2,735 |
| 2026-07-15 | 305.00 | 312.00 | 305.00 | 308.50 | +0.82% | 1,024 |
| 2026-07-14 | 309.00 | 314.00 | 306.00 | 306.00 | -1.45% | 887 |
| 2026-07-13 | 303.50 | 312.00 | 303.50 | 310.50 | +2.31% | 1,719 |
| 2026-07-10 | 301.00 | 306.00 | 301.00 | 303.50 | +0.66% | 767 |
| 2026-07-09 | 298.00 | 304.50 | 298.00 | 301.50 | +1.69% | 705 |
| 2026-07-08 | 306.50 | 307.00 | 294.50 | 296.50 | -3.26% | 2,396 |
| 2026-07-07 | 307.50 | 310.00 | 303.00 | 306.50 | -0.33% | 1,620 |
| 2026-07-06 | 300.00 | 315.00 | 296.50 | 307.50 | +4.41% | 2,712 |
| 2026-07-03 | 290.00 | 296.00 | 285.00 | 294.50 | +1.73% | 2,082 |
| 2026-07-02 | 298.00 | 298.00 | 286.00 | 289.50 | -1.03% | 2,368 |
| 2026-07-01 | 297.50 | 297.50 | 288.00 | 292.50 | -0.85% | 965 |
| 2026-06-30 | 295.00 | 302.00 | 291.50 | 295.00 | +0.34% | 797 |
| 2026-06-29 | 299.00 | 301.50 | 292.00 | 294.00 | -0.84% | 1,044 |
| 2026-06-26 | 302.00 | 304.00 | 296.50 | 296.50 | -1.82% | 682 |
| 2026-06-25 | 299.00 | 305.50 | 297.50 | 302.00 | +1.00% | 1,951 |
| 2026-06-24 | 303.00 | 303.00 | 299.00 | 299.00 | -1.48% | 1,615 |
| 2026-06-23 | 300.00 | 304.00 | 294.00 | 303.50 | +1.00% | 777 |
| 2026-06-22 | 300.50 | 304.00 | 294.00 | 300.50 | -1.15% | 1,598 |
| 2026-06-19 | 306.00 | 306.00 | 299.00 | 304.00 | -0.65% | 1,810 |
| 2026-06-18 | 307.00 | 307.50 | 303.00 | 306.00 | -0.33% | 859 |
| 2026-06-17 | 305.00 | 308.00 | 302.50 | 307.00 | +0.49% | 915 |
| 2026-06-16 | 307.00 | 310.00 | 302.50 | 305.50 | -0.33% | 1,550 |
| 2026-06-15 | 302.00 | 309.00 | 302.00 | 306.50 | +2.17% | 3,012 |
| 2026-06-12 | 290.50 | 302.00 | 290.50 | 300.00 | +2.92% | 3,246 |
| 2026-06-11 | 288.00 | 295.00 | 286.50 | 291.50 | +0.69% | 1,853 |
| 2026-06-10 | 288.00 | 291.00 | 286.50 | 289.50 | +0.35% | 1,126 |
| 2026-06-09 | 284.50 | 292.00 | 284.00 | 288.50 | +0.87% | 2,334 |
| 2026-06-08 | 290.00 | 290.50 | 281.00 | 286.00 | -1.89% | 1,286 |
| 2026-06-05 | 288.50 | 294.50 | 288.50 | 291.50 | +1.57% | 1,290 |
| 2026-06-04 | 290.00 | 295.00 | 287.00 | 287.00 | -2.38% | 1,877 |
| 2026-06-03 | 290.00 | 296.00 | 289.50 | 294.00 | -1.51% | 1,722 |
| 2026-06-02 | 292.50 | 299.00 | 292.00 | 298.50 | +2.23% | 2,415 |
| 2026-06-01 | 299.50 | 299.50 | 290.50 | 292.00 | -1.35% | 1,030 |
| 2026-05-29 | 294.00 | 302.00 | 290.50 | 296.00 | +0.51% | 2,650 |
| 2026-05-28 | 291.00 | 296.00 | 291.00 | 294.50 | +0.68% | 2,067 |
| 2026-05-27 | 292.00 | 297.00 | 289.00 | 292.50 | +0.69% | 1,607 |
| 2026-05-26 | 282.00 | 290.50 | 277.50 | 290.50 | +3.94% | 1,682 |
| 2026-05-22 | 276.00 | 280.50 | 276.00 | 279.50 | +1.45% | 866 |
| 2026-05-21 | 271.50 | 280.00 | 271.50 | 275.50 | -0.18% | 1,655 |
| 2026-05-20 | 275.00 | 278.00 | 271.00 | 276.00 | +1.47% | 3,877 |
| 2026-05-19 | 278.00 | 279.50 | 272.00 | 272.00 | -0.73% | 568 |
| 2026-05-18 | 288.00 | 288.00 | 271.50 | 274.00 | -1.44% | 1,978 |
| 2026-05-15 | 284.00 | 288.00 | 278.00 | 278.00 | -2.28% | 2,525 |
| 2026-05-13 | 278.00 | 287.00 | 278.00 | 284.50 | +2.34% | 1,611 |
| 2026-05-12 | 278.50 | 283.00 | 278.00 | 278.00 | -1.24% | 960 |
| 2026-05-11 | 280.50 | 285.00 | 275.50 | 281.50 | +0.36% | 1,040 |
| 2026-05-08 | 278.00 | 285.50 | 278.00 | 280.50 | -1.06% | 1,256 |
| 2026-05-07 | 279.00 | 287.00 | 279.00 | 283.50 | +1.80% | 1,324 |
| 2026-05-06 | 278.50 | 280.00 | 271.00 | 278.50 | +1.64% | 1,208 |
| 2026-05-05 | 276.50 | 280.50 | 271.00 | 274.00 | -1.08% | 1,025 |
| 2026-05-04 | 272.50 | 287.00 | 272.50 | 277.00 | +0.18% | 1,343 |
| 2026-04-30 | 268.00 | 276.50 | 265.00 | 276.50 | +2.41% | 3,269 |
| 2026-04-29 | 272.00 | 277.00 | 269.00 | 270.00 | +0.00% | 2,428 |
| 2026-04-28 | 270.00 | 273.00 | 269.00 | 270.00 | -1.46% | 1,128 |
| 2026-04-27 | 271.00 | 275.50 | 270.00 | 274.00 | +0.18% | 1,599 |
| 2026-04-24 | 270.00 | 275.00 | 268.00 | 273.50 | +0.92% | 3,006 |
| 2026-04-23 | 269.00 | 272.50 | 269.00 | 271.00 | +0.93% | 1,273 |
| 2026-04-22 | 276.00 | 276.00 | 268.50 | 268.50 | -1.83% | 3,371 |
| 2026-04-21 | 271.00 | 278.00 | 270.50 | 273.50 | -0.55% | 2,435 |
| 2026-04-20 | 280.00 | 280.00 | 270.50 | 275.00 | -2.65% | 2,005 |
| 2026-04-17 | 280.50 | 285.50 | 280.50 | 282.50 | +1.07% | 1,703 |
| 2026-04-16 | 277.00 | 280.50 | 276.00 | 279.50 | +0.90% | 3,704 |
| 2026-04-15 | 280.00 | 284.50 | 277.00 | 277.00 | -0.18% | 3,622 |
| 2026-04-14 | 275.50 | 283.00 | 275.50 | 277.50 | +2.21% | 1,282 |
| 2026-04-13 | 273.50 | 276.00 | 266.50 | 271.50 | -4.74% | 2,393 |
| 2026-04-10 | 278.00 | 290.50 | 278.00 | 285.00 | +1.60% | 2,382 |
| 2026-04-09 | 280.00 | 280.50 | 275.50 | 280.50 | +0.54% | 1,860 |
| 2026-04-08 | 288.50 | 290.00 | 279.00 | 279.00 | +1.27% | 2,493 |
| 2026-04-07 | 285.00 | 287.00 | 274.00 | 275.50 | -2.13% | 2,052 |
| 2026-04-02 | 285.50 | 289.50 | 279.00 | 281.50 | -1.75% | 2,820 |
| 2026-04-01 | 284.50 | 290.50 | 284.50 | 286.50 | -0.52% | 2,282 |
| 2026-03-31 | 286.00 | 295.00 | 286.00 | 288.00 | +0.70% | 2,194 |
| 2026-03-30 | 288.50 | 288.50 | 283.00 | 286.00 | +0.18% | 1,708 |
| 2026-03-27 | 290.00 | 290.00 | 282.50 | 285.50 | -1.21% | 2,359 |
| 2026-03-26 | 287.00 | 295.00 | 284.00 | 289.00 | +1.40% | 1,912 |
| 2026-03-25 | 280.00 | 290.00 | 280.00 | 285.00 | +1.42% | 3,958 |
| 2026-03-24 | 276.50 | 282.50 | 270.50 | 281.00 | +2.93% | 2,895 |
| 2026-03-23 | 266.50 | 277.00 | 262.50 | 273.00 | +1.11% | 3,115 |
| 2026-03-20 | 256.00 | 272.50 | 255.00 | 270.00 | +4.85% | 36,917 |
| 2026-03-19 | 259.50 | 261.50 | 255.50 | 257.50 | -1.34% | 2,221 |
| 2026-03-18 | 266.00 | 268.50 | 259.50 | 261.00 | -2.06% | 2,050 |
| 2026-03-17 | 261.00 | 268.00 | 257.50 | 266.50 | +1.91% | 3,763 |
| 2026-03-16 | 265.00 | 265.00 | 261.00 | 261.50 | -0.57% | 1,661 |
| 2026-03-13 | 268.50 | 268.50 | 261.50 | 263.00 | -1.87% | 2,064 |
| 2026-03-12 | 266.00 | 271.50 | 265.00 | 268.00 | -0.92% | 1,820 |
| 2026-03-11 | 266.50 | 272.00 | 259.00 | 270.50 | +2.46% | 2,568 |
| 2026-03-10 | 259.50 | 266.50 | 257.00 | 264.00 | +3.13% | 4,450 |
| 2026-03-09 | 252.00 | 258.00 | 247.00 | 256.00 | -0.39% | 3,997 |
| 2026-03-06 | 251.50 | 259.00 | 251.50 | 257.00 | -1.34% | 3,395 |
| 2026-03-05 | 251.50 | 267.50 | 246.50 | 260.50 | +6.33% | 4,410 |
| 2026-03-04 | 245.50 | 247.50 | 241.50 | 245.00 | -0.20% | 4,463 |
| 2026-03-03 | 254.50 | 254.50 | 242.50 | 245.50 | -3.54% | 4,922 |
| 2026-03-02 | 255.00 | 264.50 | 248.00 | 254.50 | -2.49% | 5,043 |
| 2026-02-27 | 256.50 | 261.50 | 248.50 | 261.00 | +2.15% | 9,005 |
| 2026-02-26 | 259.00 | 259.00 | 252.00 | 255.50 | -0.97% | 3,108 |
| 2026-02-25 | 261.00 | 261.00 | 254.00 | 258.00 | -0.19% | 2,193 |
| 2026-02-24 | 254.00 | 262.50 | 254.00 | 258.50 | +0.58% | 2,715 |
| 2026-02-23 | 261.50 | 261.50 | 253.50 | 257.00 | -1.72% | 1,691 |
| 2026-02-20 | 262.50 | 265.00 | 260.50 | 261.50 | -0.57% | 1,317 |
| 2026-02-19 | 274.00 | 274.00 | 262.50 | 263.00 | -2.23% | 2,167 |
| 2026-02-18 | 268.00 | 270.50 | 264.50 | 269.00 | +0.94% | 1,831 |
| 2026-02-17 | 270.50 | 271.50 | 264.50 | 266.50 | -1.84% | 1,373 |
| 2026-02-16 | 277.00 | 277.00 | 269.00 | 271.50 | -1.45% | 1,425 |
| 2026-02-13 | 272.00 | 277.00 | 267.00 | 275.50 | +2.23% | 2,147 |
| 2026-02-12 | 275.00 | 277.50 | 269.50 | 269.50 | -2.00% | 2,567 |
| 2026-02-11 | 278.50 | 278.50 | 272.00 | 275.00 | -0.72% | 1,345 |
| 2026-02-10 | 275.50 | 278.50 | 274.00 | 277.00 | +1.28% | 1,627 |
| 2026-02-09 | 271.50 | 275.50 | 270.00 | 273.50 | +1.11% | 3,031 |
| 2026-02-06 | 264.50 | 271.50 | 260.50 | 270.50 | +2.27% | 3,349 |
| 2026-02-05 | 270.00 | 270.00 | 261.50 | 264.50 | -1.67% | 2,291 |
| 2026-02-04 | 258.00 | 270.00 | 256.00 | 269.00 | +5.08% | 2,771 |
| 2026-02-03 | 256.50 | 259.50 | 252.50 | 256.00 | +0.20% | 3,102 |
| 2026-02-02 | 250.50 | 256.50 | 248.50 | 255.50 | +1.39% | 2,580 |
| 2026-01-30 | 252.50 | 253.50 | 248.50 | 252.00 | +0.40% | 3,005 |
| 2026-01-29 | 255.00 | 256.50 | 249.50 | 251.00 | -0.79% | 1,486 |
| 2026-01-28 | 254.50 | 258.00 | 253.00 | 253.00 | -0.20% | 1,877 |
| 2026-01-27 | 255.50 | 255.50 | 251.00 | 253.50 | +0.60% | 1,560 |
| 2026-01-26 | 255.00 | 255.50 | 248.50 | 252.00 | -0.98% | 5,351 |
| 2026-01-23 | 250.00 | 254.50 | 248.00 | 254.50 | +0.79% | 2,971 |
| 2026-01-22 | 242.00 | 253.00 | 242.00 | 252.50 | +4.55% | 16,886 |
| 2026-01-21 | 237.50 | 241.50 | 236.50 | 241.50 | +0.84% | 2,835 |
| 2026-01-20 | 242.00 | 242.00 | 235.50 | 239.50 | -1.24% | 4,136 |
| 2026-01-19 | 244.00 | 250.00 | 242.00 | 242.50 | -2.02% | 3,116 |
| 2026-01-16 | 246.00 | 249.50 | 240.00 | 247.50 | +1.02% | 5,479 |
| 2026-01-15 | 239.00 | 245.50 | 238.00 | 245.00 | +2.73% | 5,425 |
| 2026-01-14 | 241.50 | 241.50 | 234.50 | 238.50 | -0.62% | 7,956 |
| 2026-01-13 | 246.00 | 246.00 | 238.50 | 240.00 | -2.04% | 6,564 |
| 2026-01-12 | 255.00 | 255.50 | 244.50 | 245.00 | -4.30% | 5,615 |
| 2026-01-09 | 254.00 | 258.00 | 254.00 | 256.00 | +0.39% | 2,129 |
| 2026-01-08 | 256.00 | 259.50 | 249.00 | 255.00 | -1.54% | 3,900 |
| 2026-01-07 | 257.00 | 259.00 | 252.50 | 259.00 | +1.17% | 2,753 |
| 2026-01-06 | 250.00 | 256.00 | 248.00 | 256.00 | +3.23% | 4,499 |
| 2026-01-05 | 255.50 | 257.50 | 235.50 | 248.00 | -1.98% | 11,181 |
| 2025-12-30 | 249.00 | 253.00 | 248.50 | 253.00 | +1.61% | 1,963 |
| 2025-12-29 | 250.00 | 252.50 | 247.50 | 249.00 | +0.00% | 4,056 |
| 2025-12-23 | 252.00 | 252.50 | 246.50 | 249.00 | -0.80% | 10,052 |
| 2025-12-22 | 250.00 | 252.50 | 245.00 | 251.00 | +0.40% | 8,207 |
| 2025-12-19 | 266.00 | 266.00 | 247.00 | 250.00 | -8.93% | 23,263 |
| 2025-12-18 | 271.00 | 276.00 | 271.00 | 274.50 | +1.10% | 6,096 |
| 2025-12-17 | 266.50 | 274.50 | 266.50 | 271.50 | +1.50% | 4,999 |
| 2025-12-16 | 248.00 | 269.50 | 248.00 | 267.50 | +7.86% | 6,189 |
| 2025-12-15 | 252.00 | 257.50 | 238.00 | 248.00 | -10.79% | 20,581 |
| 2025-12-12 | 273.00 | 281.00 | 273.00 | 278.00 | +1.83% | 2,582 |
| 2025-12-11 | 265.00 | 276.00 | 265.00 | 273.00 | +3.21% | 3,646 |
| 2025-12-10 | 273.50 | 273.50 | 264.50 | 264.50 | -2.22% | 1,812 |
| 2025-12-09 | 261.00 | 270.50 | 261.00 | 270.50 | +1.12% | 2,277 |
| 2025-12-08 | 273.50 | 273.50 | 266.50 | 267.50 | -0.37% | 2,876 |
| 2025-12-05 | 268.00 | 271.50 | 267.00 | 268.50 | -0.19% | 3,103 |
| 2025-12-04 | 264.50 | 269.50 | 264.50 | 269.00 | +1.51% | 2,963 |
| 2025-12-03 | 262.50 | 266.50 | 260.50 | 265.00 | +0.76% | 2,310 |
| 2025-12-02 | 265.00 | 265.00 | 258.50 | 263.00 | +0.00% | 2,460 |
| 2025-12-01 | 260.50 | 268.00 | 259.00 | 263.00 | +0.00% | 1,967 |
| 2025-11-28 | 254.50 | 263.00 | 254.50 | 263.00 | +2.94% | 3,736 |
| 2025-11-27 | 251.00 | 263.00 | 251.00 | 255.50 | -4.66% | 8,439 |
| 2025-11-26 | 269.50 | 272.00 | 265.50 | 268.00 | -1.83% | 4,879 |
| 2025-11-25 | 262.50 | 273.00 | 258.00 | 273.00 | +6.02% | 14,508 |
| 2025-11-24 | 251.50 | 262.50 | 250.00 | 257.50 | +2.39% | 38,000 |
| 2025-11-21 | 250.00 | 252.50 | 247.00 | 251.50 | -0.20% | 7,009 |
| 2025-11-20 | 252.00 | 255.00 | 250.00 | 252.00 | +0.00% | 3,790 |
| 2025-11-19 | 251.50 | 256.00 | 250.50 | 252.00 | +0.60% | 2,638 |
| 2025-11-18 | 257.00 | 257.00 | 249.50 | 250.50 | -2.53% | 3,820 |
| 2025-11-17 | 260.00 | 260.50 | 257.00 | 257.00 | -1.15% | 1,750 |
| 2025-11-14 | 260.50 | 261.50 | 256.00 | 260.00 | -0.57% | 3,196 |
| 2025-11-13 | 265.00 | 267.00 | 261.50 | 261.50 | -1.13% | 25,568 |
| 2025-11-12 | 265.00 | 266.00 | 261.00 | 264.50 | +0.00% | 2,337 |
| 2025-11-11 | 265.00 | 265.00 | 259.00 | 264.50 | +0.57% | 2,574 |
| 2025-11-10 | 263.00 | 267.00 | 261.50 | 263.00 | +1.35% | 1,594 |
| 2025-11-07 | 265.00 | 265.00 | 257.00 | 259.50 | +0.39% | 2,286 |
| 2025-11-06 | 265.50 | 265.50 | 257.50 | 258.50 | -2.08% | 3,401 |
| 2025-11-05 | 260.50 | 265.50 | 259.00 | 264.00 | +2.72% | 2,807 |
| 2025-11-04 | 270.00 | 270.00 | 257.00 | 257.00 | -4.81% | 4,576 |
| 2025-11-03 | 277.00 | 277.00 | 270.00 | 270.00 | -2.53% | 2,754 |
| 2025-10-31 | 280.00 | 280.50 | 277.00 | 277.00 | -1.25% | 2,266 |
| 2025-10-30 | 283.00 | 283.00 | 278.00 | 280.50 | -0.71% | 2,610 |
| 2025-10-29 | 288.00 | 290.50 | 280.50 | 282.50 | -1.22% | 2,069 |
| 2025-10-28 | 292.00 | 294.00 | 285.50 | 286.00 | -1.55% | 4,753 |
| 2025-10-27 | 287.50 | 298.00 | 287.50 | 290.50 | +1.93% | 7,609 |
| 2025-10-24 | 282.00 | 289.00 | 282.00 | 285.00 | +1.06% | 5,093 |
| 2025-10-23 | 276.50 | 283.00 | 276.50 | 282.00 | +2.36% | 8,636 |
| 2025-10-22 | 272.50 | 276.00 | 270.00 | 275.50 | +1.10% | 4,666 |
| 2025-10-21 | 270.00 | 274.50 | 267.00 | 272.50 | +1.68% | 4,274 |
| 2025-10-20 | 265.00 | 272.50 | 263.00 | 268.00 | +1.90% | 4,534 |
| 2025-10-17 | 261.50 | 265.00 | 255.00 | 263.00 | -0.75% | 5,414 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+9.20%). 가장 약한 달: 8월 (-6.67%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Schweiter Technologies AG (SWTQ.SW)의 최근 종가는 얼마입니까?
2026-10-16 기준 361.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
SWTQ.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 371.00, 최저 234.50 (2026-10-16 기준).
Schweiter Technologies AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 SWTQ.SW의 가장 강한 달은 7월(평균 +9.20%), 가장 약한 달은 8월(평균 -6.67%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.