Cube Entertainment Inc (182360)

182360
🏛️ Südkorea →
14,970.00
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 25,600.00 25,600.00 24,350.00 25,150.00 0.3M
2021-12-29 26,100.00 26,350.00 25,200.00 25,600.00 0.0M
2021-12-28 23,500.00 26,200.00 23,500.00 26,100.00 0.0M
2021-12-27 24,550.00 24,850.00 23,500.00 23,500.00 0.3M
2021-12-24 22,900.00 24,700.00 22,350.00 24,600.00 0.9M
2021-12-23 22,600.00 23,150.00 22,150.00 22,550.00 0.1M
2021-12-22 23,000.00 23,350.00 22,500.00 22,550.00 0.0M
2021-12-21 21,750.00 22,300.00 21,000.00 22,300.00 0.2M
2021-12-20 22,150.00 22,450.00 21,500.00 21,700.00 0.2M
2021-12-19 22,550.00 22,550.00 22,550.00 22,550.00 0.0M
2021-12-17 22,350.00 22,950.00 21,250.00 22,550.00 0.4M
2021-12-16 22,700.00 23,300.00 22,150.00 22,550.00 0.0M
2021-12-15 24,000.00 24,150.00 22,100.00 22,700.00 0.0M
2021-12-14 24,350.00 25,400.00 23,850.00 24,000.00 0.3M
2021-12-13 24,400.00 25,800.00 22,750.00 24,500.00 0.0M
2021-12-10 23,500.00 24,200.00 22,800.00 23,550.00 0.3M
2021-12-09 22,450.00 23,900.00 22,250.00 23,600.00 0.0M
2021-12-08 22,300.00 23,000.00 21,950.00 22,450.00 0.2M
2021-12-07 22,800.00 23,100.00 21,700.00 22,050.00 0.2M
2021-12-06 22,150.00 23,250.00 22,000.00 22,350.00 0.3M
2021-12-03 21,800.00 23,700.00 21,300.00 23,150.00 0.5M
2021-12-02 23,150.00 23,800.00 20,050.00 21,600.00 0.0M
2021-12-01 24,850.00 24,900.00 22,800.00 23,900.00 0.5M
2021-11-30 26,400.00 26,750.00 23,600.00 24,400.00 0.0M
2021-11-29 24,650.00 27,200.00 24,100.00 26,200.00 0.8M
2021-11-28 25,800.00 25,800.00 25,800.00 25,800.00 0.0M
2021-11-26 26,350.00 27,600.00 25,300.00 25,800.00 1.0M
2021-11-25 25,150.00 27,450.00 25,150.00 26,750.00 0.0M
2021-11-24 23,700.00 25,150.00 22,950.00 25,050.00 0.7M
2021-11-23 24,300.00 24,450.00 23,000.00 23,950.00 0.0M
2021-11-22 26,550.00 27,250.00 22,700.00 24,850.00 0.0M
2021-11-19 26,600.00 27,350.00 25,050.00 26,700.00 0.8M
2021-11-18 24,450.00 27,600.00 22,500.00 26,950.00 1.6M
2021-11-17 23,650.00 25,500.00 23,400.00 24,650.00 1.2M
2021-11-16 22,000.00 24,600.00 20,600.00 23,350.00 2.8M
2021-11-15 27,400.00 29,600.00 20,750.00 21,450.00 0.0M
2021-11-12 25,200.00 26,850.00 24,500.00 25,400.00 1.0M
2021-11-11 24,300.00 25,150.00 23,650.00 24,250.00 0.6M
2021-11-10 22,100.00 24,850.00 22,000.00 24,850.00 0.0M
2021-11-09 21,850.00 22,200.00 20,650.00 21,750.00 0.0M
2021-11-08 22,500.00 23,250.00 19,600.00 21,750.00 0.0M
2021-11-07 22,350.00 22,350.00 22,350.00 22,350.00 0.0M
2021-11-05 21,500.00 23,000.00 21,500.00 22,350.00 0.6M
2021-11-04 20,950.00 21,850.00 20,650.00 21,200.00 0.3M
2021-11-03 21,250.00 21,850.00 20,000.00 21,000.00 0.4M
2021-11-02 20,150.00 21,650.00 19,650.00 21,500.00 0.0M
2021-11-01 18,250.00 20,000.00 18,250.00 20,000.00 0.0M
2021-10-29 17,400.00 18,100.00 17,300.00 17,900.00 0.4M
2021-10-28 17,300.00 17,950.00 16,950.00 17,550.00 0.0M
2021-10-27 17,150.00 17,350.00 16,800.00 17,200.00 0.2M
2021-10-26 16,750.00 17,700.00 16,200.00 17,150.00 0.4M
2021-10-25 16,800.00 17,050.00 16,450.00 16,750.00 0.2M
2021-10-24 16,800.00 16,800.00 16,800.00 16,800.00 0.0M
2021-10-22 16,400.00 17,050.00 15,950.00 16,800.00 0.3M
2021-10-21 16,850.00 17,600.00 15,550.00 16,600.00 0.0M
2021-10-20 16,050.00 17,200.00 15,800.00 17,000.00 0.0M
2021-10-19 15,400.00 16,500.00 15,300.00 16,100.00 0.5M
2021-10-18 15,100.00 15,800.00 14,900.00 15,400.00 0.5M
2021-10-15 14,450.00 15,100.00 14,400.00 14,950.00 0.4M
2021-10-14 13,950.00 14,500.00 13,700.00 14,450.00 0.3M
2021-10-13 13,350.00 14,250.00 13,350.00 13,950.00 0.0M
2021-10-12 13,000.00 13,450.00 12,750.00 13,300.00 0.1M
2021-10-08 13,200.00 13,550.00 12,950.00 13,250.00 0.2M
2021-10-07 12,200.00 13,150.00 12,200.00 13,050.00 0.0M
2021-10-06 12,450.00 12,950.00 12,050.00 12,050.00 0.0M
2021-10-05 12,200.00 12,600.00 11,900.00 12,150.00 0.0M
2021-10-01 12,750.00 13,100.00 12,250.00 12,500.00 0.2M
2021-09-30 13,100.00 13,100.00 12,600.00 12,900.00 0.2M
2021-09-29 12,750.00 13,150.00 12,550.00 13,100.00 0.0M
2021-09-28 13,400.00 13,600.00 12,850.00 13,300.00 0.1M
2021-09-27 13,700.00 13,900.00 13,300.00 13,350.00 0.1M
2021-09-24 13,450.00 13,850.00 13,300.00 13,700.00 0.2M
2021-09-23 13,050.00 14,200.00 12,800.00 13,450.00 0.2M
2021-09-17 13,150.00 13,200.00 12,850.00 13,100.00 0.1M
2021-09-16 13,500.00 13,500.00 13,050.00 13,150.00 0.1M
2021-09-15 13,550.00 13,550.00 13,250.00 13,300.00 0.0M
2021-09-14 13,600.00 14,200.00 13,100.00 13,550.00 0.2M
2021-09-13 13,150.00 13,950.00 13,150.00 13,700.00 0.1M
2021-09-12 13,300.00 13,300.00 13,300.00 13,300.00 0.0M
2021-09-10 13,650.00 13,700.00 12,900.00 13,300.00 0.2M
2021-09-09 13,900.00 14,050.00 13,450.00 13,700.00 0.2M
2021-09-08 14,750.00 15,000.00 13,750.00 13,900.00 0.4M
2021-09-07 13,950.00 14,850.00 13,900.00 14,800.00 0.0M
2021-09-06 14,000.00 14,450.00 13,900.00 13,950.00 0.2M
2021-09-03 13,850.00 14,100.00 13,600.00 14,050.00 0.2M
2021-09-02 13,800.00 14,150.00 13,250.00 14,050.00 0.0M
2021-09-01 12,550.00 13,800.00 12,550.00 13,800.00 0.0M
2021-08-31 12,650.00 13,050.00 12,350.00 12,750.00 0.0M
2021-08-30 13,150.00 13,150.00 12,600.00 12,650.00 0.2M
2021-08-27 12,900.00 13,550.00 12,700.00 13,150.00 0.2M
2021-08-26 12,750.00 13,350.00 12,650.00 12,900.00 0.0M
2021-08-25 13,150.00 13,150.00 12,450.00 12,750.00 0.3M
2021-08-24 12,200.00 13,050.00 12,100.00 13,000.00 0.4M
2021-08-23 11,900.00 12,350.00 11,350.00 12,050.00 0.3M
2021-08-20 11,900.00 12,000.00 10,800.00 11,350.00 0.3M
2021-08-19 12,050.00 12,500.00 11,250.00 11,600.00 0.0M
2021-08-18 12,200.00 12,350.00 11,800.00 12,050.00 0.2M
2021-08-17 13,200.00 13,300.00 12,150.00 12,200.00 0.0M
2021-08-16 13,300.00 13,300.00 13,300.00 13,300.00 0.0M
2021-08-13 13,750.00 14,100.00 13,000.00 13,300.00 0.4M
2021-08-12 13,650.00 14,050.00 13,100.00 13,900.00 0.5M
2021-08-11 14,250.00 14,450.00 13,950.00 14,000.00 0.1M
2021-08-10 14,750.00 14,900.00 13,600.00 14,400.00 0.0M
2021-08-09 15,550.00 15,950.00 15,050.00 15,350.00 0.0M
2021-08-06 15,700.00 15,800.00 15,200.00 15,750.00 0.2M
2021-08-05 16,300.00 16,750.00 15,750.00 15,800.00 0.3M
2021-08-04 15,100.00 16,450.00 15,100.00 16,300.00 0.0M
2021-08-03 15,300.00 15,300.00 14,850.00 15,250.00 0.0M
2021-08-02 14,100.00 15,600.00 14,000.00 15,350.00 0.0M
2021-08-01 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2021-07-30 13,800.00 14,450.00 13,700.00 14,150.00 0.1M
2021-07-29 13,850.00 14,100.00 13,350.00 13,850.00 0.2M
2021-07-28 13,950.00 14,200.00 13,650.00 13,850.00 0.0M
2021-07-27 14,750.00 14,850.00 14,000.00 14,200.00 0.0M
2021-07-26 15,050.00 15,500.00 14,800.00 14,800.00 0.0M
2021-07-25 15,050.00 15,050.00 15,050.00 15,050.00 0.0M
2021-07-23 15,700.00 15,900.00 14,800.00 15,050.00 0.5M
2021-07-22 14,700.00 17,450.00 14,000.00 15,900.00 3.3M
2021-07-21 13,950.00 14,300.00 12,950.00 13,925.00 1.1M
2021-07-20 13,750.00 14,200.00 13,725.00 13,950.00 0.3M
2021-07-19 13,525.00 14,250.00 13,425.00 14,050.00 0.5M
2021-07-18 27,100.00 27,100.00 27,100.00 27,100.00 0.0M
2021-07-16 13,150.00 13,625.00 12,900.00 13,550.00 0.2M
2021-07-15 13,250.00 13,325.00 13,000.00 13,225.00 0.2M
2021-07-14 13,575.00 13,575.00 13,150.00 13,325.00 0.2M
2021-07-13 13,600.00 13,750.00 13,475.00 13,500.00 0.2M
2021-07-12 13,300.00 13,825.00 13,300.00 13,575.00 0.3M
2021-07-11 27,050.00 27,050.00 27,050.00 27,050.00 0.0M
2021-07-09 13,575.00 13,650.00 12,700.00 13,525.00 0.6M
2021-07-08 14,375.00 14,500.00 12,800.00 13,725.00 1.9M
2021-07-07 13,100.00 14,400.00 12,850.00 14,300.00 1.5M
2021-07-06 12,600.00 13,300.00 12,050.00 13,200.00 0.8M
2021-07-05 11,625.00 12,450.00 11,475.00 12,450.00 0.8M
2021-07-02 11,850.00 12,900.00 11,300.00 11,350.00 1.4M
2021-06-11 10,587.50 12,375.00 10,587.50 11,562.50 3.6M
2021-06-10 11,287.50 11,525.00 10,462.50 10,712.50 0.7M
2021-06-09 11,087.50 11,287.50 10,987.50 11,187.50 0.2M
2021-06-08 11,062.50 11,150.00 10,850.00 11,087.50 0.1M
2021-06-07 11,125.00 11,175.00 10,950.00 11,062.50 0.2M
2021-06-06 4,445.00 4,445.00 4,445.00 4,445.00 0.0M
2021-06-04 11,100.00 11,275.00 10,950.00 11,112.50 0.2M
2021-06-03 11,075.00 11,187.50 10,950.00 11,062.50 0.2M
2021-06-02 11,012.50 11,350.00 10,850.00 11,050.00 0.4M
2021-06-01 11,050.00 11,125.00 10,887.50 11,012.50 0.2M
2021-05-31 11,125.00 11,200.00 10,925.00 11,087.50 0.2M
2021-05-30 4,395.00 4,395.00 4,395.00 4,395.00 0.0M
2021-05-28 11,150.00 11,162.50 10,775.00 10,987.50 0.2M
2021-05-27 11,000.00 11,162.50 10,812.50 10,987.50 0.3M
2021-05-26 10,825.00 11,062.50 10,725.00 10,875.00 0.2M
2021-05-25 10,175.00 10,887.50 10,137.50 10,812.50 0.3M
2021-05-24 10,337.50 10,437.50 10,050.00 10,125.00 0.1M
2021-05-23 4,150.00 4,150.00 4,150.00 4,150.00 0.0M
2021-05-21 10,500.00 10,687.50 10,350.00 10,375.00 0.1M
2021-05-20 10,700.00 10,725.00 10,500.00 10,612.50 0.1M
2021-05-19 4,300.00 4,300.00 4,300.00 4,300.00 0.0M
2021-05-18 10,500.00 10,900.00 10,400.00 10,750.00 0.2M
2021-05-17 10,925.00 10,925.00 10,512.50 10,637.50 0.2M
2021-05-14 10,325.00 10,875.00 10,325.00 10,775.00 0.5M
2021-05-13 10,425.00 10,450.00 10,175.00 10,375.00 0.2M
2021-05-12 10,375.00 10,750.00 10,187.50 10,500.00 0.3M
2021-05-11 11,000.00 11,212.50 10,575.00 10,600.00 0.5M
2021-05-10 10,712.50 11,100.00 10,687.50 10,875.00 0.9M
2021-05-09 4,260.00 4,260.00 4,260.00 4,260.00 0.0M
2021-05-07 10,775.00 11,812.50 10,500.00 10,650.00 4.1M
2021-05-06 10,312.50 10,362.50 10,175.00 10,312.50 0.1M
2021-05-05 4,125.00 4,125.00 4,125.00 4,125.00 0.0M
2021-05-04 9,737.50 10,412.50 9,650.00 10,312.50 0.6M
2021-05-03 9,812.50 9,912.50 9,562.50 9,737.50 0.2M
2021-04-30 9,700.00 9,925.00 9,600.00 9,812.50 0.1M
2021-04-29 9,812.50 9,812.50 9,500.00 9,675.00 0.2M
2021-04-28 9,900.00 10,112.50 9,425.00 9,750.00 0.3M
2021-04-27 10,000.00 10,137.50 9,912.50 9,912.50 0.1M
2021-04-26 10,225.00 10,237.50 9,937.50 10,050.00 0.2M
2021-04-23 10,125.00 10,362.50 10,087.50 10,125.00 0.1M
2021-04-22 10,250.00 10,525.00 10,125.00 10,212.50 0.4M
2021-04-21 10,325.00 10,375.00 10,037.50 10,325.00 0.4M
2021-04-20 10,775.00 11,412.50 10,187.50 10,350.00 1.3M
2021-04-19 10,787.50 10,962.50 10,412.50 10,787.50 1.1M
2021-04-16 10,000.00 10,950.00 10,000.00 10,550.00 5.0M
2021-04-15 9,825.00 10,062.50 9,750.00 10,000.00 0.2M
2021-04-14 9,812.50 9,987.50 9,725.00 9,887.50 0.2M
2021-04-13 9,987.50 9,987.50 9,700.00 9,900.00 0.2M
2021-04-12 9,462.50 10,000.00 9,462.50 9,987.50 0.4M
2021-04-09 9,487.50 9,600.00 9,237.50 9,550.00 0.2M
2021-04-08 9,650.00 9,725.00 8,750.00 9,500.00 0.3M
2021-04-07 9,862.50 9,862.50 9,637.50 9,675.00 0.2M
2021-04-06 9,475.00 9,850.00 9,475.00 9,775.00 0.3M
2021-04-05 9,875.00 9,925.00 9,550.00 9,575.00 0.3M
2021-04-02 9,837.50 9,975.00 9,750.00 9,875.00 0.2M
2021-04-01 9,675.00 10,237.50 9,412.50 9,837.50 1.1M
2021-03-31 10,137.50 10,187.50 9,625.00 9,762.50 1.1M
2021-03-30 9,550.00 11,737.50 9,462.50 10,075.00 13.9M
2021-03-29 9,775.00 9,787.50 9,425.00 9,637.50 0.1M
2021-03-28 3,915.00 3,915.00 3,915.00 3,915.00 0.0M
2021-03-26 9,887.50 10,050.00 9,525.00 9,787.50 0.2M
2021-03-25 10,012.50 10,025.00 9,825.00 9,937.50 0.2M
2021-03-24 9,875.00 10,025.00 9,512.50 10,012.50 0.5M
2021-03-23 9,625.00 9,962.50 9,212.50 9,875.00 0.3M
2021-03-22 9,712.50 9,750.00 9,337.50 9,537.50 0.2M
2021-03-19 9,450.00 9,662.50 9,300.00 9,650.00 0.1M
2021-03-18 9,500.00 9,825.00 9,287.50 9,462.50 0.2M
2021-03-17 9,500.00 9,675.00 9,250.00 9,450.00 0.2M
2021-03-16 9,250.00 9,512.50 9,200.00 9,512.50 0.2M
2021-03-15 9,087.50 9,587.50 9,062.50 9,300.00 0.6M
2021-03-14 3,595.00 3,595.00 3,595.00 3,595.00 0.0M
2021-03-12 8,750.00 9,025.00 8,725.00 8,987.50 0.2M
2021-03-11 8,450.00 8,750.00 8,450.00 8,725.00 0.2M
2021-03-10 8,350.00 8,525.00 8,325.00 8,450.00 0.1M
2021-03-09 8,212.50 8,362.50 8,037.50 8,350.00 0.1M
2021-03-08 8,125.00 8,450.00 8,112.50 8,312.50 0.1M
2021-03-05 8,025.00 8,125.00 7,937.50 8,112.50 0.1M
2021-03-04 8,012.50 8,087.50 8,000.00 8,025.00 0.0M
2021-03-03 8,000.00 8,087.50 7,912.50 8,062.50 0.1M
2021-03-02 7,975.00 8,175.00 7,887.50 7,975.00 0.1M
2021-02-26 8,100.00 8,275.00 7,875.00 7,925.00 0.1M
2021-02-25 8,162.50 8,212.50 8,062.50 8,175.00 0.1M
2021-02-24 8,225.00 8,325.00 7,937.50 8,212.50 0.1M
2021-02-23 8,150.00 8,200.00 7,962.50 8,187.50 0.1M
2021-02-22 8,212.50 8,500.00 8,150.00 8,275.00 0.5M
2021-02-21 3,520.00 3,520.00 3,520.00 3,520.00 0.0M
2021-02-19 8,762.50 8,825.00 8,475.00 8,800.00 0.1M
2021-02-18 8,812.50 8,912.50 8,737.50 8,762.50 0.0M
2021-02-17 8,700.00 8,887.50 8,650.00 8,875.00 0.1M
2021-02-16 8,912.50 8,912.50 8,662.50 8,825.00 0.1M
2021-02-15 8,537.50 8,787.50 8,512.50 8,775.00 0.1M
2021-02-10 8,500.00 8,537.50 8,375.00 8,475.00 0.0M
2021-02-09 8,487.50 8,675.00 8,387.50 8,387.50 0.0M
2021-02-08 8,737.50 8,737.50 8,425.00 8,525.00 0.0M
2021-02-05 8,662.50 8,812.50 8,575.00 8,662.50 0.1M
2021-02-04 8,725.00 8,787.50 8,537.50 8,625.00 0.1M
2021-02-03 8,675.00 8,825.00 8,637.50 8,675.00 0.0M
2021-02-02 8,600.00 8,925.00 8,575.00 8,662.50 0.1M
2021-02-01 8,325.00 8,575.00 8,150.00 8,512.50 0.1M
2021-01-29 8,525.00 8,625.00 8,187.50 8,325.00 0.1M
2021-01-28 8,662.50 8,687.50 8,425.00 8,487.50 0.1M
2021-01-27 9,000.00 9,212.50 8,712.50 8,750.00 0.1M
2021-01-26 9,325.00 9,387.50 8,925.00 8,950.00 0.1M
2021-01-25 9,362.50 9,537.50 9,175.00 9,325.00 0.2M
2021-01-22 9,087.50 9,437.50 8,962.50 9,237.50 0.2M
2021-01-21 9,112.50 9,125.00 8,862.50 9,087.50 0.1M
2021-01-20 8,575.00 9,437.50 8,462.50 9,050.00 0.6M
2021-01-19 8,262.50 8,562.50 8,262.50 8,512.50 0.1M
2021-01-18 8,812.50 8,812.50 8,200.00 8,362.50 0.1M
2021-01-17 3,525.00 3,525.00 3,525.00 3,525.00 0.0M
2021-01-15 9,000.00 9,100.00 8,812.50 8,812.50 0.1M
2021-01-14 9,025.00 9,475.00 8,775.00 9,000.00 0.3M
2021-01-13 8,875.00 9,150.00 8,837.50 9,025.00 0.2M
2021-01-12 9,287.50 9,450.00 8,850.00 8,900.00 0.3M
2021-01-11 9,475.00 9,562.50 9,050.00 9,387.50 0.2M
2021-01-08 9,362.50 9,562.50 9,112.50 9,400.00 0.2M
2021-01-07 9,500.00 9,650.00 8,975.00 9,350.00 0.5M
2021-01-06 10,300.00 10,500.00 9,325.00 9,437.50 0.8M
2021-01-05 9,737.50 10,625.00 9,250.00 10,237.50 0.7M
2021-01-04 9,687.50 10,225.00 9,525.00 9,750.00 0.4M