Actoz Soft Co Ltd (052790)

052790
🏛️ Südkorea →
6,460.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 6,170.00 6,200.00 6,170.00 6,200.00 0.3K
09:05 6,200.00 6,210.00 6,200.00 6,200.00 0.5K
09:10 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
09:15 6,170.00 6,190.00 6,170.00 6,190.00 0.0K
09:20 6,210.00 6,210.00 6,160.00 6,170.00 0.3K
09:25 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
09:30 6,170.00 6,230.00 6,170.00 6,220.00 0.2K
09:35 6,220.00 6,220.00 6,180.00 6,180.00 0.2K
09:40 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
09:45 6,200.00 6,210.00 6,200.00 6,210.00 0.1K
09:50 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
09:55 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:00 6,200.00 6,210.00 6,190.00 6,210.00 0.3K
10:05 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
10:10 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
10:20 6,200.00 6,200.00 6,195.00 6,195.00 0.5K
10:25 6,195.00 6,210.00 6,195.00 6,210.00 0.3K
10:30 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:35 6,210.00 6,210.00 6,200.00 6,200.00 0.2K
10:40 6,180.00 6,180.00 6,180.00 6,180.00 0.2K
10:45 6,180.00 6,180.00 6,175.00 6,175.00 0.1K
10:50 6,180.00 6,180.00 6,180.00 6,180.00 0.5K
10:55 6,180.00 6,210.00 6,180.00 6,180.00 0.5K
11:00 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:05 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
11:30 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
11:35 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
11:40 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
11:50 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:30 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
12:35 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
12:40 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
12:45 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
12:50 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
13:20 6,180.00 6,180.00 6,170.00 6,170.00 0.7K
13:25 6,170.00 6,210.00 6,150.00 6,210.00 0.5K
13:40 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
14:00 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
14:10 6,200.00 6,200.00 6,160.00 6,160.00 0.1K
14:20 6,160.00 6,200.00 6,160.00 6,200.00 0.0K
14:30 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
14:45 6,190.00 6,200.00 6,190.00 6,190.00 0.1K
14:50 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
14:55 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
15:00 6,190.00 6,200.00 6,190.00 6,200.00 0.0K
15:05 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
15:10 6,190.00 6,190.00 6,170.00 6,170.00 0.1K
15:15 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
15:25 6,150.00 6,150.00 6,150.00 6,150.00 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6,380.00 6,760.00 6,360.00 6,460.00 0.1M
2025-09-25 6,310.00 6,940.00 6,270.00 6,380.00 0.4M
2025-09-24 6,450.00 6,520.00 6,260.00 6,300.00 0.1M
2025-09-23 6,150.00 7,420.00 6,110.00 6,440.00 1.6M
2025-09-22 6,170.00 6,230.00 6,150.00 6,150.00 0.0M
2025-09-19 6,060.00 6,550.00 6,050.00 6,170.00 0.1M
2025-09-18 6,080.00 6,120.00 6,050.00 6,080.00 0.0M
2025-09-17 6,170.00 6,190.00 6,040.00 6,080.00 0.0M
2025-09-16 6,080.00 6,180.00 6,070.00 6,130.00 0.0M
2025-09-15 6,030.00 6,140.00 6,030.00 6,140.00 0.0M
2025-09-12 6,060.00 6,120.00 6,000.00 6,070.00 0.0M
2025-09-11 6,210.00 6,210.00 6,060.00 6,090.00 0.0M
2025-09-10 6,160.00 6,210.00 6,120.00 6,210.00 0.0M
2025-09-09 6,120.00 6,170.00 6,080.00 6,170.00 0.0M
2025-09-08 6,060.00 6,350.00 6,040.00 6,120.00 0.0M
2025-09-05 6,170.00 6,180.00 6,000.00 6,020.00 0.0M
2025-09-04 6,140.00 6,170.00 6,100.00 6,140.00 0.0M
2025-09-03 6,200.00 6,200.00 6,110.00 6,180.00 0.0M
2025-09-02 6,210.00 6,240.00 6,130.00 6,180.00 0.0M
2025-09-01 6,200.00 6,200.00 6,060.00 6,170.00 0.0M
2025-08-29 6,060.00 6,140.00 6,030.00 6,140.00 0.0M
2025-08-28 6,220.00 6,450.00 6,050.00 6,100.00 0.0M
2025-08-27 6,220.00 6,230.00 6,100.00 6,200.00 0.0M
2025-08-26 6,270.00 6,270.00 6,130.00 6,220.00 0.0M
2025-08-25 6,230.00 6,280.00 6,200.00 6,270.00 0.0M
2025-08-22 6,210.00 6,240.00 6,170.00 6,230.00 0.0M
2025-08-21 6,290.00 6,290.00 6,170.00 6,240.00 0.0M
2025-08-20 6,230.00 6,250.00 6,110.00 6,200.00 0.0M
2025-08-19 6,300.00 6,300.00 6,190.00 6,230.00 0.0M
2025-08-18 6,410.00 6,410.00 6,300.00 6,300.00 0.0M
2025-08-14 6,350.00 6,560.00 6,330.00 6,410.00 0.0M
2025-08-13 6,390.00 6,390.00 6,280.00 6,350.00 0.0M
2025-08-12 6,430.00 6,570.00 6,380.00 6,390.00 0.0M
2025-08-11 6,420.00 6,470.00 6,390.00 6,430.00 0.0M
2025-08-08 6,400.00 6,550.00 6,400.00 6,480.00 0.0M
2025-08-07 6,350.00 6,440.00 6,350.00 6,400.00 0.0M
2025-08-06 6,330.00 6,370.00 6,250.00 6,350.00 0.0M
2025-08-05 6,350.00 6,370.00 6,190.00 6,340.00 0.0M
2025-08-04 6,180.00 6,370.00 6,160.00 6,290.00 0.0M
2025-08-01 6,430.00 6,430.00 6,160.00 6,180.00 0.0M
2025-07-31 6,550.00 6,550.00 6,430.00 6,470.00 0.0M
2025-07-30 6,450.00 6,630.00 6,410.00 6,550.00 0.0M
2025-07-29 6,440.00 6,460.00 6,300.00 6,450.00 0.0M
2025-07-28 6,440.00 6,470.00 6,380.00 6,410.00 0.0M
2025-07-25 6,570.00 6,570.00 6,410.00 6,440.00 0.0M
2025-07-24 6,630.00 6,700.00 6,480.00 6,540.00 0.0M
2025-07-23 6,750.00 6,750.00 6,600.00 6,610.00 0.0M
2025-07-22 6,750.00 6,810.00 6,630.00 6,700.00 0.0M
2025-07-21 6,800.00 6,820.00 6,730.00 6,800.00 0.0M
2025-07-18 6,790.00 6,810.00 6,670.00 6,800.00 0.0M
2025-07-17 6,830.00 6,870.00 6,750.00 6,800.00 0.0M
2025-07-16 7,000.00 7,000.00 6,790.00 6,860.00 0.0M
2025-07-15 7,040.00 7,200.00 6,830.00 6,900.00 0.0M
2025-07-14 6,860.00 7,050.00 6,780.00 6,990.00 0.0M
2025-07-11 6,860.00 6,950.00 6,830.00 6,860.00 0.0M
2025-07-10 6,700.00 6,940.00 6,690.00 6,880.00 0.0M
2025-07-09 6,800.00 6,900.00 6,640.00 6,750.00 0.0M
2025-07-08 6,810.00 6,880.00 6,720.00 6,780.00 0.0M
2025-07-07 6,890.00 6,890.00 6,740.00 6,800.00 0.0M
2025-07-04 6,820.00 6,920.00 6,780.00 6,790.00 0.0M
2025-07-03 6,750.00 7,550.00 6,630.00 6,810.00 0.4M
2025-07-02 6,730.00 6,730.00 6,520.00 6,620.00 0.0M
2025-07-01 6,600.00 6,820.00 6,520.00 6,700.00 0.0M
2025-06-30 6,660.00 6,680.00 6,600.00 6,610.00 0.0M
2025-06-27 6,720.00 6,780.00 6,560.00 6,640.00 0.0M
2025-06-26 6,920.00 6,920.00 6,660.00 6,720.00 0.0M
2025-06-25 7,000.00 7,060.00 6,860.00 6,920.00 0.0M
2025-06-24 6,970.00 7,150.00 6,930.00 7,070.00 0.0M
2025-06-23 6,810.00 7,010.00 6,740.00 6,970.00 0.0M
2025-06-20 6,810.00 6,900.00 6,760.00 6,840.00 0.0M
2025-06-19 6,940.00 6,980.00 6,790.00 6,880.00 0.0M
2025-06-18 6,950.00 7,000.00 6,810.00 6,920.00 0.0M
2025-06-17 6,650.00 6,960.00 6,600.00 6,900.00 0.0M
2025-06-16 6,550.00 6,730.00 6,550.00 6,650.00 0.0M
2025-06-13 6,670.00 6,830.00 6,410.00 6,730.00 0.0M
2025-06-12 6,640.00 6,880.00 6,580.00 6,650.00 0.0M
2025-06-11 6,570.00 6,740.00 6,550.00 6,690.00 0.0M
2025-06-10 6,590.00 6,620.00 6,520.00 6,560.00 0.0M
2025-06-09 6,510.00 6,630.00 6,460.00 6,590.00 0.0M
2025-06-05 6,390.00 6,510.00 6,390.00 6,500.00 0.0M
2025-06-04 6,260.00 6,390.00 6,260.00 6,390.00 0.0M
2025-06-02 6,250.00 6,500.00 6,220.00 6,260.00 0.0M
2025-05-30 6,300.00 6,310.00 6,240.00 6,250.00 0.0M
2025-05-29 6,290.00 6,330.00 6,250.00 6,330.00 0.0M
2025-05-28 6,120.00 6,290.00 6,120.00 6,290.00 0.0M
2025-05-27 6,130.00 6,200.00 6,110.00 6,140.00 0.0M
2025-05-26 6,150.00 6,200.00 6,080.00 6,190.00 0.0M
2025-05-23 6,220.00 6,250.00 6,140.00 6,150.00 0.0M
2025-05-22 6,260.00 6,310.00 6,180.00 6,220.00 0.0M
2025-05-21 6,220.00 6,280.00 6,220.00 6,250.00 0.0M
2025-05-20 6,230.00 6,250.00 6,140.00 6,220.00 0.0M
2025-05-19 6,170.00 6,350.00 6,150.00 6,190.00 0.0M
2025-05-16 6,440.00 6,440.00 6,270.00 6,310.00 0.0M
2025-05-15 6,570.00 6,570.00 6,390.00 6,400.00 0.0M
2025-05-14 6,510.00 6,590.00 6,460.00 6,570.00 0.0M
2025-05-13 6,520.00 6,550.00 6,450.00 6,510.00 0.0M
2025-05-12 6,380.00 6,540.00 6,380.00 6,490.00 0.0M
2025-05-09 6,440.00 6,490.00 6,330.00 6,380.00 0.0M
2025-05-08 6,420.00 6,510.00 6,420.00 6,490.00 0.0M
2025-05-07 6,630.00 6,700.00 6,420.00 6,460.00 0.0M
2025-05-02 6,620.00 6,700.00 6,560.00 6,630.00 0.0M
2025-04-30 6,620.00 6,680.00 6,610.00 6,620.00 0.0M
2025-04-29 6,640.00 6,730.00 6,580.00 6,680.00 0.0M
2025-04-28 6,710.00 6,780.00 6,560.00 6,640.00 0.0M
2025-04-25 6,550.00 6,670.00 6,540.00 6,670.00 0.0M
2025-04-24 6,620.00 6,650.00 6,500.00 6,540.00 0.0M
2025-04-23 6,590.00 6,660.00 6,560.00 6,620.00 0.0M
2025-04-22 6,600.00 6,670.00 6,530.00 6,590.00 0.0M
2025-04-21 6,420.00 7,430.00 6,420.00 6,670.00 0.4M
2025-04-18 6,510.00 6,530.00 6,400.00 6,410.00 0.0M
2025-04-17 6,430.00 6,520.00 6,250.00 6,510.00 0.0M
2025-04-16 6,490.00 6,530.00 6,360.00 6,430.00 0.0M
2025-04-15 6,610.00 6,610.00 6,220.00 6,490.00 0.0M
2025-04-14 6,670.00 6,670.00 6,580.00 6,640.00 0.0M
2025-04-11 6,360.00 6,830.00 6,180.00 6,670.00 0.0M
2025-04-10 6,170.00 6,440.00 6,170.00 6,430.00 0.0M
2025-04-09 6,220.00 6,280.00 6,030.00 6,060.00 0.0M
2025-04-08 6,040.00 6,310.00 6,030.00 6,300.00 0.0M
2025-04-07 6,300.00 6,300.00 6,010.00 6,040.00 0.0M
2025-04-04 6,110.00 6,370.00 6,070.00 6,370.00 0.0M
2025-04-03 6,200.00 6,280.00 6,010.00 6,160.00 0.0M
2025-04-02 6,400.00 6,400.00 6,200.00 6,300.00 0.0M
2025-04-01 6,020.00 6,410.00 6,020.00 6,400.00 0.0M
2025-03-31 6,190.00 6,210.00 5,950.00 6,010.00 0.0M
2025-03-28 6,420.00 6,440.00 6,210.00 6,210.00 0.0M
2025-03-27 6,460.00 6,470.00 6,370.00 6,420.00 0.0M
2025-03-26 6,300.00 6,470.00 6,300.00 6,460.00 0.0M
2025-03-25 6,400.00 6,520.00 6,300.00 6,340.00 0.0M
2025-03-24 6,430.00 6,490.00 6,400.00 6,450.00 0.0M
2025-03-21 6,550.00 6,550.00 6,420.00 6,430.00 0.0M
2025-03-20 6,570.00 6,680.00 6,520.00 6,520.00 0.0M
2025-03-19 6,690.00 6,690.00 6,590.00 6,630.00 0.0M
2025-03-18 6,770.00 6,850.00 6,690.00 6,690.00 0.0M
2025-03-17 6,870.00 6,870.00 6,730.00 6,770.00 0.0M
2025-03-14 6,680.00 6,820.00 6,660.00 6,810.00 0.0M
2025-03-13 6,740.00 6,880.00 6,680.00 6,680.00 0.0M
2025-03-12 6,650.00 6,800.00 6,650.00 6,710.00 0.0M
2025-03-11 6,710.00 6,790.00 6,570.00 6,700.00 0.0M
2025-03-10 6,800.00 6,910.00 6,710.00 6,830.00 0.0M
2025-03-07 6,840.00 7,020.00 6,770.00 6,790.00 0.0M
2025-03-06 7,040.00 7,080.00 6,860.00 6,910.00 0.0M
2025-03-05 6,740.00 7,050.00 6,740.00 7,040.00 0.0M
2025-03-04 6,860.00 6,880.00 6,710.00 6,740.00 0.0M
2025-02-28 7,150.00 7,150.00 6,840.00 6,860.00 0.0M
2025-02-27 7,320.00 7,320.00 7,090.00 7,160.00 0.0M
2025-02-26 7,200.00 7,460.00 7,110.00 7,250.00 0.0M
2025-02-25 7,280.00 7,460.00 7,190.00 7,200.00 0.0M
2025-02-24 7,510.00 7,580.00 7,380.00 7,430.00 0.0M
2025-02-21 7,810.00 8,390.00 7,450.00 7,600.00 0.3M
2025-02-20 7,070.00 7,490.00 7,070.00 7,450.00 0.0M
2025-02-19 7,100.00 7,120.00 7,040.00 7,050.00 0.0M
2025-02-18 7,170.00 7,300.00 7,060.00 7,090.00 0.0M
2025-02-17 7,160.00 7,190.00 7,000.00 7,170.00 0.0M
2025-02-14 6,810.00 7,200.00 6,730.00 7,180.00 0.0M
2025-02-13 6,730.00 6,860.00 6,730.00 6,810.00 0.0M
2025-02-12 6,860.00 6,920.00 6,780.00 6,780.00 0.0M
2025-02-11 6,860.00 6,900.00 6,780.00 6,860.00 0.0M
2025-02-10 6,750.00 6,860.00 6,650.00 6,860.00 0.0M
2025-02-07 6,950.00 6,950.00 6,730.00 6,750.00 0.0M
2025-02-06 6,920.00 7,050.00 6,900.00 7,020.00 0.0M
2025-02-05 6,880.00 6,980.00 6,790.00 6,980.00 0.0M
2025-02-04 6,600.00 6,920.00 6,600.00 6,840.00 0.0M
2025-02-03 6,760.00 6,760.00 6,530.00 6,590.00 0.0M
2025-01-31 6,890.00 6,950.00 6,800.00 6,840.00 0.0M
2025-01-24 6,980.00 6,990.00 6,840.00 6,850.00 0.0M
2025-01-23 7,180.00 7,180.00 6,930.00 6,980.00 0.0M
2025-01-22 7,100.00 7,230.00 7,090.00 7,090.00 0.0M
2025-01-21 7,100.00 7,220.00 7,050.00 7,100.00 0.0M
2025-01-20 7,200.00 7,380.00 7,070.00 7,140.00 0.0M
2025-01-17 7,350.00 7,350.00 7,170.00 7,200.00 0.0M
2025-01-16 7,360.00 7,440.00 7,310.00 7,350.00 0.0M
2025-01-15 7,370.00 7,610.00 7,300.00 7,300.00 0.0M
2025-01-14 7,120.00 7,370.00 7,120.00 7,330.00 0.0M
2025-01-13 7,250.00 7,280.00 7,000.00 7,120.00 0.0M
2025-01-10 7,560.00 7,560.00 7,250.00 7,250.00 0.0M
2025-01-09 7,470.00 7,490.00 7,320.00 7,360.00 0.0M
2025-01-08 7,700.00 7,740.00 7,470.00 7,470.00 0.0M
2025-01-07 7,600.00 7,690.00 7,490.00 7,690.00 0.0M
2025-01-06 7,450.00 7,660.00 7,420.00 7,610.00 0.0M
2025-01-03 7,380.00 7,500.00 7,310.00 7,400.00 0.0M
2025-01-02 7,090.00 7,430.00 7,070.00 7,400.00 0.0M