Cowell Fashion Co Ltd (033290)

033290
🏛️ Südkorea →
2,135.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2,250.00 2,250.00 2,220.00 2,230.00 5.1K
09:05 2,230.00 2,230.00 2,230.00 2,230.00 0.7K
09:10 2,230.00 2,230.00 2,230.00 2,230.00 0.1K
09:15 2,230.00 2,230.00 2,220.00 2,220.00 0.1K
09:20 2,220.00 2,230.00 2,220.00 2,225.00 0.2K
09:25 2,215.00 2,220.00 2,215.00 2,215.00 3.7K
09:30 2,230.00 2,230.00 2,230.00 2,230.00 2.5K
09:40 2,225.00 2,225.00 2,220.00 2,225.00 0.0K
09:45 2,220.00 2,230.00 2,220.00 2,230.00 0.3K
09:50 2,230.00 2,230.00 2,215.00 2,215.00 0.8K
09:55 2,220.00 2,230.00 2,220.00 2,230.00 0.3K
10:00 2,225.00 2,235.00 2,225.00 2,230.00 1.1K
10:05 2,235.00 2,235.00 2,215.00 2,215.00 0.2K
10:10 2,235.00 2,235.00 2,235.00 2,235.00 0.0K
10:20 2,230.00 2,230.00 2,230.00 2,230.00 0.0K
10:30 2,235.00 2,235.00 2,235.00 2,235.00 2.3K
10:40 2,230.00 2,230.00 2,230.00 2,230.00 0.3K
10:50 2,230.00 2,230.00 2,220.00 2,220.00 0.1K
10:55 2,215.00 2,220.00 2,215.00 2,220.00 2.0K
11:00 2,220.00 2,225.00 2,220.00 2,225.00 1.5K
11:05 2,225.00 2,225.00 2,225.00 2,225.00 0.0K
11:20 2,225.00 2,225.00 2,220.00 2,220.00 0.6K
11:25 2,220.00 2,225.00 2,220.00 2,225.00 0.0K
11:30 2,220.00 2,225.00 2,220.00 2,225.00 0.0K
11:35 2,225.00 2,225.00 2,225.00 2,225.00 0.1K
11:45 2,225.00 2,225.00 2,225.00 2,225.00 0.3K
11:50 2,225.00 2,225.00 2,225.00 2,225.00 0.0K
11:55 2,215.00 2,215.00 2,210.00 2,210.00 4.2K
12:05 2,220.00 2,220.00 2,215.00 2,220.00 0.0K
12:15 2,220.00 2,220.00 2,220.00 2,220.00 0.0K
12:20 2,220.00 2,220.00 2,220.00 2,220.00 0.0K
12:25 2,220.00 2,220.00 2,220.00 2,220.00 0.1K
12:30 2,220.00 2,220.00 2,220.00 2,220.00 0.0K
12:35 2,220.00 2,220.00 2,215.00 2,220.00 0.3K
12:45 2,215.00 2,215.00 2,215.00 2,215.00 0.0K
13:05 2,220.00 2,225.00 2,220.00 2,220.00 0.7K
13:10 2,225.00 2,225.00 2,225.00 2,225.00 0.0K
13:15 2,225.00 2,230.00 2,225.00 2,230.00 1.0K
13:30 2,230.00 2,230.00 2,230.00 2,230.00 0.1K
13:35 2,230.00 2,230.00 2,225.00 2,225.00 0.2K
13:40 2,225.00 2,225.00 2,225.00 2,225.00 0.0K
13:45 2,225.00 2,230.00 2,225.00 2,230.00 0.4K
13:50 2,230.00 2,230.00 2,230.00 2,230.00 4.9K
13:55 2,230.00 2,235.00 2,230.00 2,235.00 0.2K
14:00 2,230.00 2,230.00 2,230.00 2,230.00 0.0K
14:10 2,225.00 2,225.00 2,225.00 2,225.00 0.6K
14:15 2,220.00 2,220.00 2,220.00 2,220.00 0.6K
14:20 2,220.00 2,220.00 2,215.00 2,215.00 0.2K
14:25 2,215.00 2,215.00 2,215.00 2,215.00 1.0K
14:30 2,215.00 2,220.00 2,215.00 2,215.00 1.6K
14:35 2,220.00 2,220.00 2,220.00 2,220.00 0.9K
14:40 2,215.00 2,215.00 2,210.00 2,210.00 2.6K
14:45 2,205.00 2,210.00 2,205.00 2,210.00 0.1K
14:50 2,215.00 2,220.00 2,215.00 2,220.00 0.2K
14:55 2,220.00 2,225.00 2,220.00 2,225.00 1.1K
15:00 2,225.00 2,225.00 2,220.00 2,220.00 4.5K
15:05 2,215.00 2,220.00 2,215.00 2,215.00 2.3K
15:10 2,215.00 2,215.00 2,215.00 2,215.00 1.2K
15:15 2,220.00 2,225.00 2,220.00 2,225.00 1.4K
15:25 2,210.00 2,210.00 2,210.00 2,210.00 2.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,185.00 2,185.00 2,125.00 2,135.00 0.1M
2025-09-25 2,200.00 2,205.00 2,170.00 2,170.00 0.0M
2025-09-24 2,205.00 2,220.00 2,175.00 2,190.00 0.0M
2025-09-23 2,250.00 2,250.00 2,205.00 2,210.00 0.1M
2025-09-22 2,230.00 2,235.00 2,195.00 2,225.00 0.0M
2025-09-19 2,230.00 2,250.00 2,215.00 2,225.00 0.0M
2025-09-18 2,235.00 2,255.00 2,225.00 2,230.00 0.0M
2025-09-17 2,240.00 2,255.00 2,225.00 2,240.00 0.0M
2025-09-16 2,255.00 2,290.00 2,245.00 2,245.00 0.1M
2025-09-15 2,215.00 2,285.00 2,215.00 2,255.00 0.1M
2025-09-12 2,200.00 2,235.00 2,185.00 2,230.00 0.1M
2025-09-11 2,205.00 2,230.00 2,185.00 2,190.00 0.0M
2025-09-10 2,210.00 2,230.00 2,195.00 2,195.00 0.0M
2025-09-09 2,210.00 2,235.00 2,200.00 2,220.00 0.0M
2025-09-08 2,165.00 2,225.00 2,165.00 2,215.00 0.1M
2025-09-05 2,170.00 2,170.00 2,155.00 2,165.00 0.0M
2025-09-04 2,175.00 2,175.00 2,145.00 2,160.00 0.0M
2025-09-03 2,150.00 2,180.00 2,150.00 2,160.00 0.0M
2025-09-02 2,150.00 2,155.00 2,130.00 2,150.00 0.0M
2025-09-01 2,150.00 2,160.00 2,135.00 2,140.00 0.0M
2025-08-29 2,200.00 2,200.00 2,150.00 2,155.00 0.0M
2025-08-28 2,185.00 2,185.00 2,165.00 2,180.00 0.0M
2025-08-27 2,180.00 2,180.00 2,170.00 2,175.00 0.0M
2025-08-26 2,185.00 2,185.00 2,160.00 2,170.00 0.0M
2025-08-25 2,170.00 2,185.00 2,165.00 2,165.00 0.0M
2025-08-22 2,175.00 2,210.00 2,170.00 2,170.00 0.0M
2025-08-21 2,140.00 2,205.00 2,140.00 2,170.00 0.0M
2025-08-20 2,060.00 2,180.00 2,060.00 2,140.00 0.0M
2025-08-19 2,180.00 2,200.00 2,160.00 2,180.00 0.0M
2025-08-18 2,165.00 2,220.00 2,165.00 2,180.00 0.0M
2025-08-14 2,200.00 2,230.00 2,170.00 2,170.00 0.1M
2025-08-13 2,225.00 2,225.00 2,145.00 2,200.00 0.0M
2025-08-12 2,230.00 2,230.00 2,205.00 2,205.00 0.0M
2025-08-11 2,245.00 2,260.00 2,205.00 2,230.00 0.0M
2025-08-08 2,245.00 2,265.00 2,235.00 2,250.00 0.0M
2025-08-07 2,235.00 2,245.00 2,205.00 2,240.00 0.0M
2025-08-06 2,195.00 2,250.00 2,185.00 2,225.00 0.0M
2025-08-05 2,165.00 2,235.00 2,165.00 2,185.00 0.0M
2025-08-04 2,145.00 2,220.00 2,115.00 2,185.00 0.1M
2025-08-01 2,185.00 2,185.00 2,110.00 2,115.00 0.1M
2025-07-31 2,220.00 2,225.00 2,185.00 2,185.00 0.0M
2025-07-30 2,190.00 2,215.00 2,165.00 2,195.00 0.0M
2025-07-29 2,185.00 2,185.00 2,140.00 2,165.00 0.0M
2025-07-28 2,165.00 2,180.00 2,150.00 2,160.00 0.0M
2025-07-25 2,200.00 2,205.00 2,155.00 2,160.00 0.0M
2025-07-24 2,260.00 2,260.00 2,185.00 2,200.00 0.1M
2025-07-23 2,280.00 2,280.00 2,230.00 2,230.00 0.0M
2025-07-22 2,295.00 2,315.00 2,255.00 2,270.00 0.0M
2025-07-21 2,285.00 2,315.00 2,270.00 2,295.00 0.0M
2025-07-18 2,305.00 2,320.00 2,260.00 2,265.00 0.1M
2025-07-17 2,325.00 2,340.00 2,305.00 2,305.00 0.0M
2025-07-16 2,305.00 2,345.00 2,275.00 2,325.00 0.1M
2025-07-15 2,345.00 2,355.00 2,295.00 2,320.00 0.1M
2025-07-14 2,285.00 2,350.00 2,250.00 2,345.00 0.1M
2025-07-11 2,280.00 2,320.00 2,220.00 2,300.00 0.2M
2025-07-10 2,235.00 2,260.00 2,205.00 2,255.00 0.1M
2025-07-09 2,250.00 2,255.00 2,220.00 2,245.00 0.0M
2025-07-08 2,250.00 2,255.00 2,215.00 2,220.00 0.0M
2025-07-07 2,230.00 2,260.00 2,215.00 2,220.00 0.0M
2025-07-04 2,300.00 2,300.00 2,240.00 2,250.00 0.1M
2025-07-03 2,250.00 2,305.00 2,250.00 2,275.00 0.0M
2025-07-02 2,255.00 2,280.00 2,235.00 2,250.00 0.1M
2025-07-01 2,235.00 2,280.00 2,225.00 2,255.00 0.0M
2025-06-30 2,265.00 2,275.00 2,225.00 2,245.00 0.0M
2025-06-27 2,290.00 2,295.00 2,265.00 2,265.00 0.0M
2025-06-26 2,325.00 2,350.00 2,260.00 2,280.00 0.1M
2025-06-25 2,340.00 2,340.00 2,275.00 2,310.00 0.0M
2025-06-24 2,285.00 2,310.00 2,250.00 2,305.00 0.1M
2025-06-23 2,295.00 2,295.00 2,195.00 2,240.00 0.1M
2025-06-20 2,265.00 2,290.00 2,245.00 2,290.00 0.1M
2025-06-19 2,345.00 2,345.00 2,265.00 2,285.00 0.0M
2025-06-18 2,325.00 2,345.00 2,285.00 2,300.00 0.0M
2025-06-17 2,275.00 2,360.00 2,275.00 2,325.00 0.2M
2025-06-16 2,230.00 2,310.00 2,185.00 2,310.00 0.1M
2025-06-13 2,315.00 2,315.00 2,210.00 2,230.00 0.1M
2025-06-12 2,305.00 2,330.00 2,285.00 2,290.00 0.0M
2025-06-11 2,300.00 2,330.00 2,255.00 2,305.00 0.1M
2025-06-10 2,275.00 2,300.00 2,250.00 2,300.00 0.1M
2025-06-09 2,200.00 2,275.00 2,190.00 2,275.00 0.1M
2025-06-05 2,190.00 2,210.00 2,175.00 2,200.00 0.1M
2025-06-04 2,170.00 2,215.00 2,170.00 2,205.00 0.0M
2025-06-02 2,200.00 2,200.00 2,170.00 2,185.00 0.1M
2025-05-30 2,120.00 2,240.00 2,105.00 2,200.00 0.2M
2025-05-29 2,085.00 2,135.00 2,065.00 2,120.00 0.1M
2025-05-28 2,070.00 2,105.00 2,070.00 2,105.00 0.0M
2025-05-27 2,050.00 2,085.00 2,050.00 2,070.00 0.0M
2025-05-26 2,135.00 2,135.00 2,085.00 2,100.00 0.0M
2025-05-23 2,075.00 2,125.00 2,070.00 2,120.00 0.1M
2025-05-22 2,080.00 2,090.00 2,055.00 2,080.00 0.0M
2025-05-21 2,080.00 2,080.00 2,040.00 2,080.00 0.1M
2025-05-20 2,050.00 2,085.00 2,040.00 2,065.00 0.0M
2025-05-19 2,075.00 2,100.00 2,040.00 2,075.00 0.0M
2025-05-16 2,055.00 2,070.00 2,025.00 2,060.00 0.0M
2025-05-15 2,095.00 2,095.00 2,045.00 2,055.00 0.0M
2025-05-14 2,065.00 2,105.00 2,065.00 2,080.00 0.1M
2025-05-13 2,040.00 2,080.00 2,025.00 2,065.00 0.1M
2025-05-12 2,025.00 2,045.00 2,005.00 2,040.00 0.1M
2025-05-09 2,055.00 2,055.00 2,015.00 2,025.00 0.0M
2025-05-08 2,035.00 2,070.00 2,030.00 2,055.00 0.0M
2025-05-07 2,090.00 2,105.00 2,055.00 2,055.00 0.0M
2025-05-02 2,060.00 2,095.00 2,060.00 2,090.00 0.0M
2025-04-30 2,070.00 2,110.00 2,045.00 2,080.00 0.1M
2025-04-29 2,055.00 2,060.00 2,040.00 2,060.00 0.0M
2025-04-28 2,070.00 2,105.00 2,050.00 2,055.00 0.1M
2025-04-25 2,035.00 2,080.00 2,020.00 2,070.00 0.1M
2025-04-24 2,030.00 2,040.00 2,000.00 2,030.00 0.0M
2025-04-23 2,025.00 2,035.00 2,005.00 2,025.00 0.0M
2025-04-22 2,045.00 2,045.00 2,005.00 2,025.00 0.0M
2025-04-21 2,030.00 2,045.00 2,000.00 2,045.00 0.0M
2025-04-18 2,015.00 2,045.00 1,998.00 2,025.00 0.0M
2025-04-17 1,982.00 2,030.00 1,965.00 2,005.00 0.0M
2025-04-16 2,010.00 2,035.00 1,992.00 1,998.00 0.0M
2025-04-15 1,979.00 2,015.00 1,976.00 1,998.00 0.0M
2025-04-14 1,950.00 1,979.00 1,950.00 1,977.00 0.0M
2025-04-11 1,910.00 1,973.00 1,910.00 1,948.00 0.0M
2025-04-10 1,978.00 1,978.00 1,937.00 1,945.00 0.0M
2025-04-09 1,927.00 1,936.00 1,887.00 1,887.00 0.0M
2025-04-08 1,900.00 1,980.00 1,879.00 1,927.00 0.1M
2025-04-07 1,980.00 1,989.00 1,861.00 1,872.00 0.1M
2025-04-04 1,983.00 1,993.00 1,936.00 1,980.00 0.0M
2025-04-03 1,924.00 1,994.00 1,924.00 1,983.00 0.0M
2025-04-02 2,010.00 2,010.00 1,990.00 1,993.00 0.0M
2025-04-01 2,005.00 2,015.00 1,978.00 2,010.00 0.1M
2025-03-31 2,010.00 2,010.00 1,980.00 1,994.00 0.0M
2025-03-28 2,025.00 2,040.00 2,005.00 2,010.00 0.0M
2025-03-27 2,045.00 2,055.00 2,020.00 2,045.00 0.0M
2025-03-26 2,035.00 2,060.00 2,030.00 2,045.00 0.0M
2025-03-25 2,090.00 2,105.00 2,015.00 2,020.00 0.1M
2025-03-24 2,075.00 2,105.00 2,075.00 2,090.00 0.0M
2025-03-21 2,100.00 2,100.00 2,070.00 2,090.00 0.0M
2025-03-20 2,130.00 2,135.00 2,085.00 2,085.00 0.0M
2025-03-19 2,130.00 2,150.00 2,120.00 2,125.00 0.0M
2025-03-18 2,120.00 2,140.00 2,110.00 2,125.00 0.0M
2025-03-17 2,120.00 2,145.00 2,110.00 2,125.00 0.1M
2025-03-14 2,115.00 2,140.00 2,100.00 2,135.00 0.1M
2025-03-13 2,150.00 2,150.00 2,090.00 2,100.00 0.1M
2025-03-12 2,115.00 2,140.00 2,100.00 2,120.00 0.0M
2025-03-11 2,050.00 2,140.00 2,050.00 2,130.00 0.0M
2025-03-10 2,145.00 2,155.00 2,130.00 2,135.00 0.0M
2025-03-07 2,175.00 2,175.00 2,125.00 2,135.00 0.1M
2025-03-06 2,165.00 2,185.00 2,155.00 2,165.00 0.0M
2025-03-05 2,155.00 2,190.00 2,155.00 2,165.00 0.0M
2025-03-04 2,155.00 2,200.00 2,140.00 2,155.00 0.0M
2025-02-28 2,220.00 2,230.00 2,130.00 2,200.00 0.1M
2025-02-27 2,215.00 2,250.00 2,210.00 2,215.00 0.0M
2025-02-26 2,220.00 2,240.00 2,210.00 2,220.00 0.1M
2025-02-25 2,180.00 2,245.00 2,175.00 2,240.00 0.1M
2025-02-24 2,155.00 2,185.00 2,155.00 2,180.00 0.0M
2025-02-21 2,130.00 2,180.00 2,130.00 2,165.00 0.0M
2025-02-20 2,175.00 2,180.00 2,150.00 2,170.00 0.0M
2025-02-19 2,170.00 2,195.00 2,145.00 2,160.00 0.0M
2025-02-18 2,150.00 2,175.00 2,150.00 2,155.00 0.0M
2025-02-17 2,150.00 2,175.00 2,150.00 2,150.00 0.0M
2025-02-14 2,200.00 2,235.00 2,150.00 2,150.00 0.1M
2025-02-13 2,210.00 2,210.00 2,170.00 2,175.00 0.0M
2025-02-12 2,170.00 2,210.00 2,170.00 2,200.00 0.0M
2025-02-11 2,175.00 2,210.00 2,165.00 2,195.00 0.0M
2025-02-10 2,145.00 2,175.00 2,130.00 2,160.00 0.0M
2025-02-07 2,180.00 2,220.00 2,145.00 2,175.00 0.1M
2025-02-06 2,125.00 2,250.00 2,115.00 2,180.00 0.1M
2025-02-05 2,100.00 2,165.00 2,100.00 2,125.00 0.0M
2025-02-04 2,090.00 2,170.00 2,075.00 2,095.00 0.0M
2025-02-03 2,065.00 2,095.00 2,030.00 2,095.00 0.0M
2025-01-31 2,120.00 2,135.00 2,085.00 2,110.00 0.0M
2025-01-24 2,180.00 2,180.00 2,100.00 2,120.00 0.0M
2025-01-23 2,225.00 2,230.00 2,115.00 2,125.00 0.1M
2025-01-22 2,280.00 2,280.00 2,220.00 2,220.00 0.0M
2025-01-21 2,265.00 2,325.00 2,215.00 2,250.00 0.0M
2025-01-20 2,315.00 2,355.00 2,260.00 2,260.00 0.1M
2025-01-17 2,245.00 2,350.00 2,245.00 2,320.00 0.2M
2025-01-16 2,225.00 2,280.00 2,225.00 2,240.00 0.1M
2025-01-15 2,200.00 2,275.00 2,200.00 2,235.00 0.1M
2025-01-14 2,130.00 2,250.00 2,130.00 2,220.00 0.1M
2025-01-13 2,180.00 2,230.00 2,125.00 2,145.00 0.0M
2025-01-10 2,180.00 2,235.00 2,135.00 2,180.00 0.1M
2025-01-09 2,170.00 2,200.00 2,130.00 2,180.00 0.0M
2025-01-08 2,155.00 2,210.00 2,135.00 2,170.00 0.0M
2025-01-07 2,175.00 2,190.00 2,135.00 2,145.00 0.0M
2025-01-06 2,150.00 2,200.00 2,145.00 2,170.00 0.0M
2025-01-03 2,155.00 2,195.00 2,140.00 2,150.00 0.1M
2025-01-02 2,100.00 2,165.00 2,080.00 2,145.00 0.0M