D

377190
🏛️ Südkorea →
3,305.00
Letzte Aktualisierung: 2025-09-29
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
2023-12-28 3,088.80 3,093.70 3,064.70 3,088.80 0.0M
2023-12-27 3,098.50 3,098.50 3,050.20 3,088.80 0.0M
2023-12-26 3,098.50 3,098.50 3,045.30 3,084.00 0.1M
2023-12-22 3,055.00 3,098.50 3,040.50 3,098.50 0.1M
2023-12-21 3,011.50 3,055.00 3,001.80 3,021.20 0.1M
2023-12-20 2,997.00 3,030.80 2,997.00 3,016.30 0.1M
2023-12-19 3,030.80 3,030.80 2,992.20 2,992.20 0.0M
2023-12-18 3,064.70 3,122.70 3,001.80 3,035.70 0.1M
2023-12-15 3,146.80 3,166.20 3,059.80 3,059.80 0.2M
2023-12-14 3,098.50 3,161.40 3,064.70 3,156.50 0.1M
2023-12-13 3,040.50 3,113.00 3,040.50 3,098.50 0.1M
2023-12-12 3,030.80 3,059.80 3,026.00 3,059.80 0.1M
2023-12-11 3,045.30 3,045.30 3,001.80 3,021.20 0.0M
2023-12-08 3,030.80 3,030.80 3,011.50 3,030.80 0.0M
2023-12-07 3,035.70 3,035.70 2,977.70 3,011.50 0.0M
2023-12-06 2,997.00 3,021.20 2,987.30 3,021.20 0.0M
2023-12-05 3,011.50 3,011.50 2,963.20 2,997.00 0.1M
2023-12-04 2,997.00 3,021.20 2,982.50 2,997.00 0.1M
2023-12-01 2,992.20 3,006.70 2,972.80 2,987.30 0.0M
2023-11-30 2,987.30 3,016.30 2,968.00 2,992.20 0.0M
2023-11-29 2,997.00 2,997.00 2,963.20 2,992.20 0.1M
2023-11-28 3,001.80 3,011.50 2,972.80 2,997.00 0.0M
2023-11-27 2,992.20 3,011.50 2,982.50 3,001.80 0.1M
2023-11-24 2,968.00 2,997.00 2,963.20 2,992.20 0.0M
2023-11-23 3,016.30 3,021.20 2,953.50 2,982.50 0.1M
2023-11-22 3,045.30 3,045.30 2,997.00 3,016.30 0.0M
2023-11-21 3,011.50 3,040.50 3,001.80 3,035.70 0.1M
2023-11-20 2,997.00 3,021.20 2,977.70 3,021.20 0.1M
2023-11-17 2,982.50 2,997.00 2,972.80 2,997.00 0.0M
2023-11-16 2,972.80 2,987.30 2,948.70 2,987.30 0.1M
2023-11-15 2,934.20 2,968.00 2,934.20 2,968.00 0.0M
2023-11-14 2,929.30 2,943.80 2,905.20 2,924.50 0.0M
2023-11-13 2,948.70 2,948.70 2,885.80 2,929.30 0.0M
2023-11-10 2,914.80 2,924.50 2,890.70 2,924.50 0.0M
2023-11-09 2,948.70 2,948.70 2,885.80 2,900.30 0.0M
2023-11-08 2,948.70 2,977.70 2,900.30 2,919.70 0.0M
2023-11-07 2,968.00 2,968.00 2,900.30 2,939.00 0.0M
2023-11-06 2,914.80 2,987.30 2,910.00 2,924.50 0.1M
2023-11-03 2,885.80 2,910.00 2,861.70 2,910.00 0.1M
2023-11-02 2,861.70 2,881.00 2,842.30 2,852.00 0.0M
2023-11-01 2,847.10 2,871.30 2,837.50 2,856.80 0.0M
2023-10-31 2,842.30 2,866.50 2,813.30 2,852.00 0.0M
2023-10-30 2,842.30 2,866.50 2,794.00 2,842.30 0.0M
2023-10-27 2,765.00 2,861.70 2,765.00 2,842.30 0.0M
2023-10-26 2,895.50 2,895.50 2,832.60 2,832.60 0.0M
2023-10-25 2,866.50 2,895.50 2,842.30 2,895.50 0.0M
2023-10-24 2,885.80 2,885.80 2,808.50 2,856.80 0.1M
2023-10-23 2,924.50 2,924.50 2,808.50 2,861.70 0.1M
2023-10-20 2,943.80 2,943.80 2,900.30 2,919.70 0.0M
2023-10-19 2,924.50 2,972.80 2,910.00 2,943.80 0.0M
2023-10-18 2,982.50 2,982.50 2,939.00 2,948.70 0.0M
2023-10-17 2,972.80 2,972.80 2,948.70 2,958.30 0.0M
2023-10-16 2,987.30 2,987.30 2,929.30 2,972.80 0.0M
2023-10-13 2,987.30 2,987.30 2,939.00 2,987.30 0.0M
2023-10-12 2,992.20 2,992.20 2,972.80 2,987.30 0.0M
2023-10-11 2,953.50 2,982.50 2,943.80 2,977.70 0.0M
2023-10-10 2,939.00 2,963.20 2,929.30 2,953.50 0.0M
2023-10-06 2,910.00 2,958.30 2,895.50 2,939.00 0.1M
2023-10-05 2,958.30 2,958.30 2,881.00 2,881.00 0.1M
2023-10-04 2,919.70 2,958.30 2,895.50 2,958.30 0.1M
2023-09-27 2,943.80 3,006.70 2,919.70 2,963.20 0.1M
2023-09-26 2,972.80 2,987.30 2,910.00 2,958.30 0.2M
2023-09-25 3,093.70 3,108.20 3,079.20 3,084.00 0.1M
2023-09-24 3,205.00 3,205.00 3,205.00 3,205.00 0.0M
2023-09-22 3,079.20 3,113.00 3,064.70 3,098.50 0.1M
2023-09-21 3,108.20 3,117.80 3,074.30 3,113.00 0.1M
2023-09-20 3,117.80 3,117.80 3,103.30 3,117.80 0.1M
2023-09-19 3,113.00 3,122.70 3,079.20 3,117.80 0.1M
2023-09-18 3,074.30 3,113.00 3,059.80 3,113.00 0.1M
2023-09-15 3,045.30 3,074.30 3,035.70 3,074.30 0.1M
2023-09-14 3,030.80 3,050.20 3,011.50 3,045.30 0.1M
2023-09-13 3,021.20 3,045.30 3,011.50 3,021.20 0.1M
2023-09-12 3,035.70 3,040.50 3,011.50 3,021.20 0.1M
2023-09-11 2,987.30 3,021.20 2,977.70 3,011.50 0.1M
2023-09-10 3,090.00 3,090.00 3,090.00 3,090.00 0.0M
2023-09-08 2,948.70 2,987.30 2,934.20 2,987.30 0.1M
2023-09-07 2,939.00 2,943.80 2,910.00 2,943.80 0.1M
2023-09-06 2,943.80 2,943.80 2,905.20 2,939.00 0.1M
2023-09-05 2,977.70 2,977.70 2,914.80 2,943.80 0.1M
2023-09-04 3,011.50 3,011.50 2,929.30 2,972.80 0.1M
2023-09-01 3,016.30 3,045.30 3,001.80 3,006.70 0.1M
2023-08-31 3,006.70 3,026.00 2,997.00 3,016.30 0.1M
2023-08-30 2,968.00 3,006.70 2,963.20 3,006.70 0.1M
2023-08-29 2,934.20 2,963.20 2,924.50 2,963.20 0.1M
2023-08-28 2,876.20 2,934.20 2,866.50 2,934.20 0.1M
2023-08-25 2,866.50 2,895.50 2,866.50 2,871.30 0.0M
2023-08-24 2,856.80 2,871.30 2,852.00 2,871.30 0.0M
2023-08-23 2,856.80 2,861.70 2,847.10 2,856.80 0.0M
2023-08-22 2,871.30 2,871.30 2,852.00 2,856.80 0.1M
2023-08-21 2,876.20 2,876.20 2,852.00 2,871.30 0.0M
2023-08-18 2,871.30 2,890.70 2,856.80 2,876.20 0.0M
2023-08-17 2,890.70 2,890.70 2,842.30 2,871.30 0.1M
2023-08-16 2,890.70 2,910.00 2,871.30 2,900.30 0.1M
2023-08-14 2,914.80 2,919.70 2,876.20 2,914.80 0.1M
2023-08-11 2,900.30 2,914.80 2,881.00 2,914.80 0.1M
2023-08-10 2,929.30 2,929.30 2,866.50 2,881.00 0.1M
2023-08-09 2,948.70 2,948.70 2,876.20 2,890.70 0.2M
2023-08-08 2,968.00 2,968.00 2,905.20 2,929.30 0.1M
2023-08-07 2,977.70 2,982.50 2,934.20 2,968.00 0.0M
2023-08-04 2,968.00 2,977.70 2,958.30 2,977.70 0.0M
2023-08-03 2,963.20 2,968.00 2,939.00 2,968.00 0.0M
2023-08-02 2,977.70 2,977.70 2,939.00 2,968.00 0.1M
2023-08-01 2,929.30 2,977.70 2,929.30 2,977.70 0.1M
2023-07-31 2,924.50 2,939.00 2,900.30 2,929.30 0.1M
2023-07-28 2,929.30 2,929.30 2,890.70 2,924.50 0.1M
2023-07-27 2,948.70 2,968.00 2,895.50 2,929.30 0.3M
2023-07-26 2,977.70 3,006.70 2,929.30 2,948.70 0.1M
2023-07-25 3,050.20 3,050.20 2,977.70 2,992.20 0.1M
2023-07-24 3,059.80 3,064.70 3,001.80 3,001.80 0.1M
2023-07-21 3,064.70 3,064.70 3,045.30 3,064.70 0.0M
2023-07-20 3,084.00 3,084.00 3,055.00 3,064.70 0.0M
2023-07-19 3,084.00 3,088.80 3,055.00 3,074.30 0.0M
2023-07-18 3,103.30 3,103.30 3,050.20 3,084.00 0.1M
2023-07-17 3,122.70 3,122.70 3,088.80 3,103.30 0.0M
2023-07-14 3,127.50 3,142.00 3,088.80 3,122.70 0.0M
2023-07-13 3,064.70 3,132.30 3,064.70 3,127.50 0.1M
2023-07-12 3,069.50 3,074.30 3,045.30 3,064.70 0.1M
2023-07-11 3,079.20 3,098.50 3,045.30 3,064.70 0.1M
2023-07-10 3,103.30 3,122.70 3,059.80 3,064.70 0.1M
2023-07-07 3,117.80 3,117.80 3,084.00 3,103.30 0.0M
2023-07-06 3,132.30 3,132.30 3,093.70 3,117.80 0.1M
2023-07-05 3,146.80 3,146.80 3,127.50 3,127.50 0.0M
2023-07-04 3,151.70 3,161.40 3,137.20 3,146.80 0.0M
2023-07-03 3,166.20 3,166.20 3,142.00 3,151.70 0.1M
2023-06-30 3,161.40 3,161.40 3,142.00 3,156.50 0.1M
2023-06-29 3,175.90 3,175.90 3,156.50 3,161.40 0.1M
2023-06-28 3,171.00 3,185.50 3,156.50 3,175.90 0.1M
2023-06-27 3,151.70 3,171.00 3,146.80 3,171.00 0.1M
2023-06-26 3,161.40 3,166.20 3,146.80 3,161.40 0.1M
2023-06-23 3,190.40 3,190.40 3,146.80 3,156.50 0.1M
2023-06-22 3,204.90 3,204.90 3,156.50 3,166.20 0.1M
2023-06-21 3,224.20 3,224.20 3,175.90 3,200.00 0.1M
2023-06-20 3,204.90 3,224.20 3,200.00 3,224.20 0.1M
2023-06-19 3,200.00 3,214.50 3,185.50 3,209.70 0.1M
2023-06-16 3,224.20 3,224.20 3,185.50 3,195.20 0.1M
2023-06-15 3,233.90 3,243.50 3,190.40 3,195.20 0.1M
2023-06-14 3,267.70 3,267.70 3,224.20 3,233.90 0.1M
2023-06-13 3,277.40 3,287.00 3,238.70 3,258.00 0.1M
2023-06-12 3,296.70 3,296.70 3,253.20 3,277.40 0.0M
2023-06-09 3,287.00 3,291.90 3,267.70 3,277.40 0.1M
2023-06-08 3,287.00 3,287.00 3,258.00 3,277.40 0.1M
2023-06-07 3,267.70 3,306.40 3,258.00 3,287.00 0.1M
2023-06-05 3,219.40 3,272.50 3,214.50 3,258.00 0.1M
2023-06-02 3,214.50 3,219.40 3,190.40 3,200.00 0.1M
2023-06-01 3,224.20 3,224.20 3,175.90 3,195.20 0.1M
2023-05-31 3,209.70 3,258.00 3,195.20 3,200.00 0.1M
2023-05-30 3,200.00 3,204.90 3,190.40 3,204.90 0.1M
2023-05-26 3,219.40 3,224.20 3,190.40 3,200.00 0.1M
2023-05-25 3,253.20 3,253.20 3,209.70 3,219.40 0.1M
2023-05-24 3,258.00 3,258.00 3,204.90 3,229.00 0.1M
2023-05-23 3,238.70 3,243.50 3,219.40 3,233.90 0.1M
2023-05-22 3,229.00 3,248.40 3,224.20 3,243.50 0.1M
2023-05-19 3,219.40 3,233.90 3,209.70 3,224.20 0.0M
2023-05-18 3,262.90 3,262.90 3,209.70 3,219.40 0.1M
2023-05-17 3,262.90 3,262.90 3,214.50 3,224.20 0.1M
2023-05-16 3,272.50 3,316.00 3,195.20 3,243.50 0.2M
2023-05-15 3,258.00 3,277.40 3,224.20 3,243.50 0.1M
2023-05-12 3,258.00 3,258.00 3,229.00 3,253.20 0.1M
2023-05-11 3,282.20 3,282.20 3,219.40 3,248.40 0.1M
2023-05-10 3,277.40 3,277.40 3,209.70 3,253.20 0.1M
2023-05-09 3,238.70 3,262.90 3,200.00 3,262.90 0.1M
2023-05-08 3,219.40 3,233.90 3,190.40 3,209.70 0.1M
2023-05-04 3,209.70 3,219.40 3,171.00 3,195.20 0.2M
2023-05-03 3,185.50 3,214.50 3,166.20 3,195.20 0.1M
2023-05-02 3,161.40 3,190.40 3,151.70 3,185.50 0.0M
2023-04-28 3,171.00 3,171.00 3,151.70 3,161.40 0.1M
2023-04-27 3,195.20 3,195.20 3,142.00 3,171.00 0.0M
2023-04-26 3,185.50 3,195.20 3,161.40 3,175.90 0.0M
2023-04-25 3,209.70 3,214.50 3,166.20 3,175.90 0.1M
2023-04-24 3,224.20 3,224.20 3,171.00 3,200.00 0.1M
2023-04-21 3,238.70 3,238.70 3,195.20 3,209.70 0.1M
2023-04-20 3,233.90 3,238.70 3,204.90 3,229.00 0.1M
2023-04-19 3,238.70 3,248.40 3,204.90 3,233.90 0.1M
2023-04-18 3,214.50 3,229.00 3,195.20 3,219.40 0.1M
2023-04-17 3,243.50 3,243.50 3,195.20 3,214.50 0.1M
2023-04-14 3,219.40 3,262.90 3,195.20 3,243.50 0.2M
2023-04-13 3,195.20 3,209.70 3,171.00 3,209.70 0.1M
2023-04-12 3,248.40 3,248.40 3,161.40 3,195.20 0.1M
2023-04-11 3,272.50 3,272.50 3,151.70 3,219.40 0.2M
2023-04-10 3,291.90 3,296.70 3,238.70 3,253.20 0.1M
2023-04-07 3,335.40 3,335.40 3,272.50 3,277.40 0.1M
2023-04-06 3,364.40 3,369.20 3,296.70 3,311.20 0.1M
2023-04-05 3,412.70 3,412.70 3,345.00 3,369.20 0.3M
2023-04-04 3,461.10 3,499.70 3,398.20 3,412.70 0.1M
2023-04-03 3,412.70 3,441.70 3,388.50 3,407.90 0.1M
2023-03-31 3,427.20 3,436.90 3,398.20 3,422.40 0.1M
2023-03-30 3,422.40 3,441.70 3,398.20 3,422.40 0.1M
2023-03-29 3,543.20 3,572.20 3,519.10 3,538.40 0.2M
2023-03-28 3,538.40 3,538.40 3,504.60 3,528.70 0.1M
2023-03-27 3,538.40 3,543.20 3,490.10 3,514.20 0.1M
2023-03-24 3,552.90 3,562.60 3,514.20 3,557.70 0.1M
2023-03-23 3,543.20 3,543.20 3,519.10 3,543.20 0.1M
2023-03-22 3,548.10 3,557.70 3,533.60 3,543.20 0.1M
2023-03-21 3,548.10 3,552.90 3,533.60 3,548.10 0.1M
2023-03-20 3,557.70 3,557.70 3,533.60 3,538.40 0.1M
2023-03-17 3,538.40 3,567.40 3,533.60 3,567.40 0.1M
2023-03-16 3,514.20 3,567.40 3,504.60 3,533.60 0.0M
2023-03-15 3,533.60 3,562.60 3,528.70 3,538.40 0.1M
2023-03-14 3,572.20 3,572.20 3,519.10 3,523.90 0.1M
2023-03-13 3,567.40 3,567.40 3,519.10 3,562.60 0.1M
2023-03-10 3,615.70 3,615.70 3,577.10 3,581.90 0.1M
2023-03-09 3,610.90 3,615.70 3,581.90 3,606.10 0.1M
2023-03-08 3,596.40 3,601.20 3,557.70 3,601.20 0.1M
2023-03-07 3,606.10 3,606.10 3,562.60 3,596.40 0.1M
2023-03-06 3,552.90 3,712.40 3,538.40 3,557.70 0.1M
2023-03-03 3,562.60 3,562.60 3,538.40 3,552.90 0.0M
2023-03-02 3,548.10 3,567.40 3,538.40 3,552.90 0.1M
2023-02-28 3,504.60 3,557.70 3,494.90 3,557.70 0.1M
2023-02-27 3,519.10 3,519.10 3,480.40 3,499.70 0.0M
2023-02-24 3,446.50 3,519.10 3,441.70 3,509.40 0.1M
2023-02-23 3,446.50 3,451.40 3,422.40 3,441.70 0.0M
2023-02-22 3,393.40 3,456.20 3,393.40 3,446.50 0.0M
2023-02-21 3,422.40 3,456.20 3,407.90 3,451.40 0.1M
2023-02-20 3,451.40 3,456.20 3,403.00 3,417.50 0.1M
2023-02-17 3,480.40 3,480.40 3,436.90 3,446.50 0.1M
2023-02-16 3,494.90 3,504.60 3,465.90 3,490.10 0.1M
2023-02-15 3,519.10 3,548.10 3,485.20 3,499.70 0.1M
2023-02-14 3,610.90 3,610.90 3,509.40 3,519.10 0.1M
2023-02-13 3,606.10 3,606.10 3,523.90 3,538.40 0.1M
2023-02-10 3,620.60 3,635.10 3,552.90 3,577.10 0.1M
2023-02-09 3,649.60 3,649.60 3,581.90 3,586.70 0.1M
2023-02-08 3,606.10 3,635.10 3,586.70 3,635.10 0.1M
2023-02-07 3,635.10 3,654.40 3,586.70 3,596.40 0.1M
2023-02-06 3,625.40 3,639.90 3,601.20 3,635.10 0.1M
2023-02-03 3,654.40 3,688.20 3,625.40 3,654.40 0.1M
2023-02-02 3,596.40 3,683.40 3,586.70 3,683.40 0.1M
2023-02-01 3,625.40 3,625.40 3,567.40 3,586.70 0.1M
2023-01-31 3,596.40 3,649.60 3,577.10 3,577.10 0.1M
2023-01-30 3,688.20 3,717.20 3,610.90 3,615.70 0.1M
2023-01-27 3,726.90 3,726.90 3,649.60 3,688.20 0.2M
2023-01-26 3,722.10 3,741.40 3,712.40 3,736.60 0.1M
2023-01-25 3,717.20 3,736.60 3,702.70 3,731.70 0.2M
2023-01-20 3,639.90 3,702.70 3,630.20 3,697.90 0.1M
2023-01-19 3,712.40 3,712.40 3,635.10 3,644.70 0.1M
2023-01-18 3,722.10 3,722.10 3,668.90 3,678.60 0.1M
2023-01-17 3,673.70 3,717.20 3,654.40 3,683.40 0.1M
2023-01-16 3,654.40 3,717.20 3,635.10 3,673.70 0.2M
2023-01-13 3,635.10 3,659.20 3,596.40 3,654.40 0.1M
2023-01-12 3,572.20 3,644.70 3,548.10 3,635.10 0.2M
2023-01-11 3,509.40 3,577.10 3,494.90 3,562.60 0.2M
2023-01-10 3,519.10 3,533.60 3,475.60 3,494.90 0.1M
2023-01-09 3,519.10 3,567.40 3,485.20 3,519.10 0.1M
2023-01-06 3,427.20 3,523.90 3,417.50 3,509.40 0.2M
2023-01-05 3,325.70 3,432.00 3,311.20 3,427.20 0.2M
2023-01-04 3,316.00 3,316.00 3,291.90 3,306.40 0.1M
2023-01-03 3,296.70 3,316.00 3,287.00 3,306.40 0.1M
2023-01-02 3,291.90 3,325.70 3,291.90 3,296.70 0.1M