Amorepacific Group (002795)

002795
🏛️ Südkorea →
10,870.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 11,080.00 11,120.00 11,080.00 11,120.00 0.5K
09:05 11,150.00 11,150.00 11,010.00 11,020.00 0.7K
09:10 11,020.00 11,040.00 11,020.00 11,040.00 0.3K
09:15 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:25 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:30 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
09:40 11,040.00 11,040.00 11,040.00 11,040.00 0.1K
09:45 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
09:50 11,030.00 11,030.00 11,030.00 11,030.00 0.2K
09:55 11,020.00 11,030.00 11,020.00 11,030.00 0.1K
10:00 11,040.00 11,050.00 11,030.00 11,050.00 0.3K
10:05 11,050.00 11,070.00 11,050.00 11,070.00 0.0K
10:10 11,080.00 11,080.00 11,070.00 11,070.00 0.4K
10:15 11,070.00 11,080.00 11,070.00 11,080.00 0.0K
10:20 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
10:25 11,080.00 11,080.00 11,070.00 11,070.00 0.1K
10:35 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
10:40 11,080.00 11,080.00 11,070.00 11,070.00 0.1K
10:45 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
10:50 11,070.00 11,070.00 11,050.00 11,050.00 0.0K
10:55 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
11:00 11,070.00 11,110.00 11,070.00 11,110.00 0.1K
11:30 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
11:35 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
11:45 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
11:50 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
11:55 11,070.00 11,080.00 11,070.00 11,080.00 0.1K
12:05 11,070.00 11,070.00 11,060.00 11,060.00 0.2K
12:10 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
12:15 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:20 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
12:25 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
12:40 11,060.00 11,070.00 11,060.00 11,070.00 0.0K
12:50 11,070.00 11,070.00 11,070.00 11,070.00 0.0K
13:10 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
13:20 11,070.00 11,070.00 11,070.00 11,070.00 0.1K
13:25 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
13:30 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
13:35 11,080.00 11,090.00 11,080.00 11,090.00 0.0K
13:45 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
13:50 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
14:00 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
14:20 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
14:25 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
14:30 11,100.00 11,100.00 11,090.00 11,090.00 0.1K
14:35 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
14:40 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
14:45 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
14:50 11,080.00 11,080.00 11,080.00 11,080.00 0.0K
14:55 11,060.00 11,060.00 11,060.00 11,060.00 0.1K
15:00 11,080.00 11,080.00 11,060.00 11,060.00 0.1K
15:05 11,070.00 11,080.00 11,070.00 11,080.00 0.1K
15:10 11,070.00 11,080.00 11,070.00 11,080.00 0.0K
15:15 11,080.00 11,080.00 11,080.00 11,080.00 0.1K
15:25 11,090.00 11,090.00 11,090.00 11,090.00 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 10,840.00 10,890.00 10,770.00 10,870.00 0.0M
2025-09-25 11,090.00 11,090.00 10,850.00 10,990.00 0.0M
2025-09-24 11,080.00 11,150.00 11,010.00 11,090.00 0.0M
2025-09-23 11,430.00 11,430.00 11,020.00 11,080.00 0.0M
2025-09-22 11,340.00 11,410.00 11,320.00 11,380.00 0.0M
2025-09-19 11,280.00 11,320.00 11,120.00 11,320.00 0.0M
2025-09-18 11,240.00 11,400.00 11,220.00 11,270.00 0.0M
2025-09-17 11,340.00 11,450.00 11,180.00 11,240.00 0.0M
2025-09-16 11,400.00 11,400.00 11,280.00 11,350.00 0.0M
2025-09-15 11,320.00 11,420.00 11,230.00 11,410.00 0.0M
2025-09-12 11,210.00 11,320.00 11,200.00 11,320.00 0.0M
2025-09-11 11,270.00 11,280.00 11,120.00 11,190.00 0.0M
2025-09-10 11,210.00 11,380.00 11,210.00 11,270.00 0.0M
2025-09-09 11,250.00 11,270.00 11,190.00 11,250.00 0.0M
2025-09-08 11,040.00 11,350.00 11,010.00 11,230.00 0.0M
2025-09-05 11,060.00 11,060.00 10,950.00 11,060.00 0.0M
2025-09-04 10,900.00 11,060.00 10,860.00 11,060.00 0.0M
2025-09-03 11,050.00 11,050.00 10,860.00 10,860.00 0.0M
2025-09-02 11,050.00 11,050.00 10,980.00 11,050.00 0.0M
2025-09-01 11,140.00 11,140.00 10,920.00 11,050.00 0.0M
2025-08-29 11,100.00 11,200.00 11,050.00 11,140.00 0.0M
2025-08-28 10,880.00 11,130.00 10,880.00 11,100.00 0.0M
2025-08-27 11,060.00 11,060.00 10,930.00 10,960.00 0.0M
2025-08-26 10,970.00 11,060.00 10,940.00 11,020.00 0.0M
2025-08-25 11,080.00 11,200.00 11,060.00 11,150.00 0.0M
2025-08-22 11,180.00 11,230.00 11,040.00 11,080.00 0.0M
2025-08-21 10,990.00 11,200.00 10,980.00 11,180.00 0.0M
2025-08-20 10,960.00 11,160.00 10,780.00 11,000.00 0.0M
2025-08-19 10,990.00 11,190.00 10,800.00 11,170.00 0.0M
2025-08-18 11,320.00 11,330.00 10,880.00 10,990.00 0.0M
2025-08-14 11,240.00 11,360.00 11,180.00 11,320.00 0.0M
2025-08-13 11,410.00 11,410.00 11,120.00 11,190.00 0.0M
2025-08-12 11,400.00 11,420.00 11,250.00 11,340.00 0.0M
2025-08-11 11,560.00 11,560.00 11,220.00 11,270.00 0.0M
2025-08-08 11,770.00 11,850.00 11,610.00 11,670.00 0.0M
2025-08-07 12,050.00 12,080.00 11,740.00 11,760.00 0.0M
2025-08-06 11,660.00 12,000.00 11,660.00 12,000.00 0.0M
2025-08-05 11,720.00 11,870.00 11,580.00 11,770.00 0.0M
2025-08-04 11,540.00 11,760.00 11,400.00 11,700.00 0.0M
2025-08-01 12,030.00 12,030.00 11,250.00 11,500.00 0.0M
2025-07-31 12,190.00 12,300.00 11,920.00 12,040.00 0.0M
2025-07-30 11,900.00 12,700.00 11,860.00 11,940.00 0.0M
2025-07-29 12,000.00 12,070.00 11,800.00 11,910.00 0.0M
2025-07-28 12,540.00 12,540.00 11,850.00 11,900.00 0.0M
2025-07-25 12,520.00 12,630.00 12,400.00 12,460.00 0.0M
2025-07-24 13,030.00 13,300.00 12,510.00 12,540.00 0.0M
2025-07-23 13,190.00 13,210.00 12,620.00 13,080.00 0.0M
2025-07-22 13,190.00 13,190.00 12,840.00 13,160.00 0.0M
2025-07-21 13,270.00 13,380.00 12,760.00 13,190.00 0.0M
2025-07-18 13,500.00 13,500.00 12,990.00 13,250.00 0.0M
2025-07-17 13,630.00 13,660.00 13,300.00 13,500.00 0.0M
2025-07-16 13,920.00 13,960.00 13,090.00 13,570.00 0.0M
2025-07-15 13,780.00 13,930.00 13,620.00 13,920.00 0.0M
2025-07-14 13,790.00 13,790.00 13,300.00 13,650.00 0.0M
2025-07-11 13,230.00 13,320.00 13,130.00 13,260.00 0.0M
2025-07-10 13,470.00 13,470.00 13,150.00 13,210.00 0.0M
2025-07-09 12,890.00 13,360.00 12,850.00 13,310.00 0.0M
2025-07-08 13,110.00 13,110.00 12,750.00 12,890.00 0.0M
2025-07-07 12,770.00 13,160.00 12,760.00 13,110.00 0.0M
2025-07-04 13,380.00 13,470.00 12,760.00 12,900.00 0.0M
2025-07-03 13,850.00 13,850.00 13,090.00 13,380.00 0.0M
2025-07-02 13,230.00 13,400.00 12,700.00 13,180.00 0.0M
2025-07-01 12,880.00 13,270.00 12,740.00 13,230.00 0.0M
2025-06-30 12,470.00 12,790.00 12,410.00 12,740.00 0.0M
2025-06-27 12,640.00 12,640.00 12,230.00 12,480.00 0.0M
2025-06-26 12,790.00 12,790.00 12,360.00 12,580.00 0.0M
2025-06-25 13,300.00 13,300.00 12,660.00 12,750.00 0.1M
2025-06-24 12,740.00 13,210.00 12,740.00 13,210.00 0.0M
2025-06-23 12,710.00 12,810.00 12,520.00 12,680.00 0.0M
2025-06-20 12,520.00 12,810.00 12,420.00 12,810.00 0.1M
2025-06-19 12,230.00 12,660.00 12,230.00 12,370.00 0.1M
2025-06-18 12,150.00 12,340.00 11,950.00 12,210.00 0.0M
2025-06-17 12,080.00 12,290.00 12,000.00 12,150.00 0.0M
2025-06-16 11,590.00 12,140.00 11,590.00 12,080.00 0.0M
2025-06-13 12,170.00 12,170.00 11,670.00 11,760.00 0.0M
2025-06-12 12,310.00 12,330.00 11,950.00 12,150.00 0.0M
2025-06-11 12,540.00 12,630.00 11,750.00 12,170.00 0.1M
2025-06-10 12,820.00 12,890.00 12,330.00 12,540.00 0.0M
2025-06-09 12,700.00 12,880.00 12,460.00 12,850.00 0.1M
2025-06-05 11,730.00 12,400.00 11,730.00 12,290.00 0.1M
2025-06-04 11,590.00 11,760.00 11,390.00 11,720.00 0.0M
2025-06-02 11,230.00 11,500.00 11,190.00 11,250.00 0.0M
2025-05-30 11,030.00 11,420.00 11,030.00 11,130.00 0.0M
2025-05-29 10,800.00 11,260.00 10,760.00 11,150.00 0.1M
2025-05-28 10,700.00 10,800.00 10,610.00 10,750.00 0.0M
2025-05-27 10,430.00 10,600.00 10,370.00 10,600.00 0.0M
2025-05-26 10,210.00 10,360.00 10,210.00 10,340.00 0.0M
2025-05-23 9,920.00 10,250.00 9,920.00 10,210.00 0.0M
2025-05-22 9,890.00 9,960.00 9,780.00 9,920.00 0.0M
2025-05-21 9,420.00 9,900.00 9,420.00 9,900.00 0.0M
2025-05-20 9,400.00 9,670.00 9,400.00 9,590.00 0.0M
2025-05-19 9,710.00 9,710.00 9,380.00 9,390.00 0.0M
2025-05-16 9,580.00 9,670.00 9,560.00 9,600.00 0.0M
2025-05-15 9,640.00 9,700.00 9,450.00 9,580.00 0.0M
2025-05-14 9,520.00 9,650.00 9,390.00 9,640.00 0.0M
2025-05-13 9,440.00 9,620.00 9,410.00 9,520.00 0.0M
2025-05-12 9,580.00 9,600.00 9,460.00 9,500.00 0.0M
2025-05-09 9,520.00 9,600.00 9,440.00 9,580.00 0.0M
2025-05-08 9,510.00 9,520.00 9,410.00 9,520.00 0.0M
2025-05-07 9,570.00 9,570.00 9,250.00 9,420.00 0.0M
2025-05-02 9,420.00 9,470.00 9,330.00 9,460.00 0.0M
2025-04-30 9,440.00 9,470.00 9,310.00 9,380.00 0.0M
2025-04-29 9,280.00 9,440.00 9,210.00 9,390.00 0.0M
2025-04-28 9,270.00 9,270.00 9,180.00 9,250.00 0.0M
2025-04-25 9,050.00 9,190.00 9,010.00 9,180.00 0.0M
2025-04-24 9,000.00 9,050.00 8,990.00 9,050.00 0.0M
2025-04-23 9,000.00 9,050.00 8,950.00 9,000.00 0.0M
2025-04-22 9,000.00 9,040.00 8,950.00 8,980.00 0.0M
2025-04-21 9,010.00 9,040.00 8,980.00 9,010.00 0.0M
2025-04-18 8,980.00 9,030.00 8,870.00 9,000.00 0.0M
2025-04-17 8,830.00 8,990.00 8,830.00 8,990.00 0.0M
2025-04-16 8,740.00 8,840.00 8,740.00 8,840.00 0.0M
2025-04-15 8,720.00 8,750.00 8,700.00 8,740.00 0.0M
2025-04-14 8,680.00 8,730.00 8,670.00 8,670.00 0.0M
2025-04-11 8,660.00 8,670.00 8,530.00 8,670.00 0.0M
2025-04-10 8,500.00 8,680.00 8,470.00 8,670.00 0.0M
2025-04-09 8,470.00 8,480.00 8,270.00 8,360.00 0.0M
2025-04-08 8,540.00 8,610.00 8,470.00 8,470.00 0.0M
2025-04-07 8,690.00 8,700.00 8,450.00 8,540.00 0.0M
2025-04-04 8,760.00 8,780.00 8,680.00 8,760.00 0.0M
2025-04-03 8,810.00 8,810.00 8,740.00 8,780.00 0.0M
2025-04-02 8,860.00 8,950.00 8,790.00 8,820.00 0.0M
2025-04-01 8,890.00 8,940.00 8,830.00 8,900.00 0.0M
2025-03-31 8,890.00 8,900.00 8,760.00 8,900.00 0.0M
2025-03-28 9,000.00 9,000.00 8,890.00 8,890.00 0.0M
2025-03-27 9,040.00 9,040.00 8,950.00 8,980.00 0.0M
2025-03-26 9,170.00 9,230.00 9,110.00 9,220.00 0.0M
2025-03-25 9,220.00 9,250.00 9,100.00 9,170.00 0.0M
2025-03-24 9,180.00 9,230.00 9,180.00 9,220.00 0.0M
2025-03-21 9,170.00 9,190.00 9,110.00 9,180.00 0.0M
2025-03-20 9,140.00 9,190.00 9,130.00 9,170.00 0.0M
2025-03-19 9,110.00 9,140.00 9,060.00 9,140.00 0.0M
2025-03-18 9,120.00 9,120.00 9,060.00 9,120.00 0.0M
2025-03-17 9,180.00 9,180.00 9,040.00 9,120.00 0.0M
2025-03-14 9,160.00 9,180.00 9,090.00 9,180.00 0.0M
2025-03-13 9,200.00 9,200.00 9,110.00 9,180.00 0.0M
2025-03-12 9,190.00 9,190.00 9,100.00 9,180.00 0.0M
2025-03-11 9,110.00 9,260.00 9,050.00 9,160.00 0.0M
2025-03-10 9,190.00 9,190.00 9,080.00 9,180.00 0.0M
2025-03-07 9,050.00 9,200.00 9,050.00 9,190.00 0.0M
2025-03-06 9,080.00 9,270.00 9,050.00 9,180.00 0.0M
2025-03-05 9,140.00 9,150.00 9,070.00 9,090.00 0.0M
2025-03-04 9,040.00 9,120.00 9,040.00 9,120.00 0.0M
2025-02-28 9,240.00 9,240.00 9,020.00 9,060.00 0.0M
2025-02-27 9,190.00 9,240.00 9,140.00 9,220.00 0.0M
2025-02-26 9,150.00 9,190.00 9,100.00 9,140.00 0.0M
2025-02-25 9,160.00 9,190.00 9,100.00 9,150.00 0.0M
2025-02-24 9,090.00 9,180.00 9,030.00 9,180.00 0.0M
2025-02-21 9,100.00 9,150.00 9,030.00 9,100.00 0.0M
2025-02-20 9,100.00 9,190.00 8,980.00 9,120.00 0.0M
2025-02-19 9,000.00 9,020.00 8,950.00 8,990.00 0.0M
2025-02-18 8,950.00 9,060.00 8,930.00 9,000.00 0.0M
2025-02-17 8,970.00 9,010.00 8,910.00 8,980.00 0.0M
2025-02-14 8,960.00 8,980.00 8,870.00 8,970.00 0.0M
2025-02-13 8,930.00 8,970.00 8,880.00 8,950.00 0.0M
2025-02-12 9,000.00 9,000.00 8,900.00 8,970.00 0.0M
2025-02-11 8,960.00 9,000.00 8,940.00 8,970.00 0.0M
2025-02-10 8,960.00 9,120.00 8,910.00 8,960.00 0.0M
2025-02-07 9,040.00 9,050.00 8,900.00 8,960.00 0.0M
2025-02-06 9,000.00 9,050.00 8,950.00 9,020.00 0.0M
2025-02-05 9,100.00 9,100.00 8,960.00 8,980.00 0.0M
2025-02-04 8,890.00 9,150.00 8,890.00 9,080.00 0.0M
2025-02-03 9,130.00 9,140.00 8,920.00 8,970.00 0.0M
2025-01-31 9,040.00 9,150.00 9,000.00 9,140.00 0.0M
2025-01-24 8,990.00 9,090.00 8,920.00 9,010.00 0.0M
2025-01-23 9,090.00 9,110.00 8,940.00 9,040.00 0.0M
2025-01-22 9,120.00 9,160.00 9,050.00 9,090.00 0.0M
2025-01-21 9,030.00 9,120.00 9,030.00 9,100.00 0.0M
2025-01-20 9,230.00 9,230.00 8,680.00 9,110.00 0.0M
2025-01-17 9,220.00 9,260.00 9,160.00 9,190.00 0.0M
2025-01-16 9,060.00 9,240.00 9,050.00 9,220.00 0.0M
2025-01-15 8,980.00 9,110.00 8,960.00 9,070.00 0.0M
2025-01-14 9,130.00 9,130.00 8,950.00 9,120.00 0.0M
2025-01-13 9,040.00 9,160.00 8,940.00 9,130.00 0.0M
2025-01-10 9,050.00 9,050.00 8,870.00 9,030.00 0.0M
2025-01-09 9,030.00 9,060.00 8,980.00 9,000.00 0.0M
2025-01-08 9,080.00 9,080.00 9,010.00 9,020.00 0.0M
2025-01-07 9,150.00 9,210.00 9,040.00 9,060.00 0.0M
2025-01-06 8,910.00 9,180.00 8,910.00 9,170.00 0.0M
2025-01-03 8,900.00 8,950.00 8,860.00 8,900.00 0.0M
2025-01-02 8,900.00 8,900.00 8,860.00 8,870.00 0.0M