Daehan Synthet (003830)

003830
🏛️ Südkorea →
113,100.00
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
2022-12-29 116,000.00 117,000.00 113,500.00 117,000.00 0.0M
2022-12-28 117,500.00 117,500.00 115,500.00 117,000.00 0.0M
2022-12-27 115,500.00 117,500.00 115,500.00 117,500.00 0.0M
2022-12-26 117,000.00 118,000.00 116,000.00 118,000.00 0.0M
2022-12-23 119,500.00 119,500.00 117,000.00 118,000.00 0.0M
2022-12-22 118,500.00 120,500.00 118,000.00 120,000.00 0.0M
2022-12-21 117,500.00 120,000.00 116,500.00 120,000.00 0.0M
2022-12-20 119,000.00 120,500.00 116,000.00 116,500.00 0.0M
2022-12-19 119,500.00 121,000.00 119,500.00 121,000.00 0.0M
2022-12-16 120,500.00 123,000.00 119,500.00 120,500.00 0.0M
2022-12-15 122,500.00 124,500.00 121,500.00 122,000.00 0.0M
2022-12-14 120,000.00 124,000.00 119,000.00 124,000.00 0.0M
2022-12-13 119,000.00 120,000.00 118,500.00 120,000.00 0.0M
2022-12-12 117,500.00 120,500.00 117,000.00 119,000.00 0.0M
2022-12-09 117,000.00 119,500.00 117,000.00 119,000.00 0.0M
2022-12-08 118,500.00 118,500.00 115,000.00 117,500.00 0.0M
2022-12-07 117,500.00 119,000.00 117,500.00 118,000.00 0.0M
2022-12-06 116,500.00 119,000.00 116,500.00 118,000.00 0.0M
2022-12-05 118,000.00 120,000.00 116,500.00 118,000.00 0.0M
2022-12-02 117,000.00 120,000.00 115,500.00 118,000.00 0.0M
2022-12-01 119,500.00 119,500.00 115,000.00 117,000.00 0.0M
2022-11-30 115,500.00 119,000.00 115,500.00 118,500.00 0.0M
2022-11-29 113,000.00 115,500.00 113,000.00 115,500.00 0.0M
2022-11-28 116,000.00 117,000.00 113,000.00 116,000.00 0.0M
2022-11-25 117,500.00 117,500.00 114,500.00 116,000.00 0.0M
2022-11-24 116,500.00 118,500.00 116,500.00 118,000.00 0.0M
2022-11-23 119,000.00 119,000.00 117,000.00 117,000.00 0.0M
2022-11-22 117,000.00 119,500.00 117,000.00 118,000.00 0.0M
2022-11-21 116,000.00 118,000.00 114,000.00 118,000.00 0.0M
2022-11-18 114,500.00 117,000.00 112,500.00 117,000.00 0.0M
2022-11-17 111,500.00 114,500.00 111,000.00 114,000.00 0.0M
2022-11-16 111,000.00 112,000.00 110,000.00 111,500.00 0.0M
2022-11-15 110,500.00 113,500.00 107,000.00 111,000.00 0.0M
2022-11-14 109,000.00 114,000.00 108,000.00 111,500.00 0.0M
2022-11-11 103,000.00 106,500.00 102,500.00 106,000.00 0.0M
2022-11-10 102,000.00 102,500.00 101,500.00 102,500.00 0.0M
2022-11-09 101,000.00 102,500.00 100,500.00 101,500.00 0.0M
2022-11-08 102,000.00 102,000.00 99,800.00 100,000.00 0.0M
2022-11-07 101,500.00 102,500.00 100,000.00 101,500.00 0.0M
2022-11-04 99,500.00 101,500.00 99,500.00 101,500.00 0.0M
2022-11-03 101,000.00 103,500.00 100,500.00 100,500.00 0.0M
2022-11-02 99,000.00 102,000.00 99,000.00 102,000.00 0.0M
2022-11-01 98,700.00 100,000.00 97,200.00 99,200.00 0.0M
2022-10-31 98,400.00 98,700.00 96,900.00 98,200.00 0.0M
2022-10-28 96,900.00 99,700.00 96,800.00 98,400.00 0.0M
2022-10-27 96,000.00 98,000.00 95,900.00 97,000.00 0.0M
2022-10-26 96,000.00 96,600.00 95,600.00 96,100.00 0.0M
2022-10-25 96,900.00 97,000.00 95,300.00 96,100.00 0.0M
2022-10-24 95,800.00 97,000.00 95,800.00 97,000.00 0.0M
2022-10-21 96,200.00 96,600.00 95,500.00 96,400.00 0.0M
2022-10-20 96,300.00 97,400.00 96,100.00 96,300.00 0.0M
2022-10-19 98,000.00 99,200.00 96,900.00 97,300.00 0.0M
2022-10-18 97,300.00 97,800.00 95,600.00 97,800.00 0.0M
2022-10-17 96,300.00 96,900.00 96,200.00 96,800.00 0.0M
2022-10-14 96,200.00 97,000.00 96,100.00 96,900.00 0.0M
2022-10-13 97,500.00 98,500.00 95,100.00 96,000.00 0.0M
2022-10-12 98,600.00 99,000.00 98,000.00 98,500.00 0.0M
2022-10-11 100,500.00 100,500.00 98,500.00 98,600.00 0.0M
2022-10-07 100,500.00 101,000.00 98,900.00 101,000.00 0.0M
2022-10-06 99,500.00 100,500.00 99,500.00 100,000.00 0.0M
2022-10-05 99,900.00 101,000.00 98,300.00 99,800.00 0.0M
2022-10-04 98,100.00 99,500.00 98,000.00 99,100.00 0.0M
2022-09-30 97,000.00 97,800.00 96,400.00 97,700.00 0.0M
2022-09-29 98,000.00 99,400.00 96,800.00 98,000.00 0.0M
2022-09-28 98,400.00 102,000.00 95,700.00 97,400.00 0.0M
2022-09-27 100,000.00 101,500.00 99,900.00 100,000.00 0.0M
2022-09-26 104,000.00 105,000.00 100,500.00 101,500.00 0.0M
2022-09-23 106,500.00 106,500.00 104,000.00 105,000.00 0.0M
2022-09-22 107,000.00 108,000.00 105,000.00 106,500.00 0.0M
2022-09-21 107,500.00 108,000.00 106,500.00 107,000.00 0.0M
2022-09-20 106,000.00 108,000.00 106,000.00 107,500.00 0.0M
2022-09-19 108,000.00 108,500.00 106,000.00 107,000.00 0.0M
2022-09-16 108,000.00 109,000.00 107,500.00 109,000.00 0.0M
2022-09-15 109,000.00 111,500.00 107,500.00 108,000.00 0.0M
2022-09-14 109,500.00 110,000.00 107,500.00 109,000.00 0.0M
2022-09-13 109,000.00 111,500.00 108,500.00 109,500.00 0.0M
2022-09-08 111,000.00 111,500.00 108,000.00 108,000.00 0.0M
2022-09-07 109,500.00 120,000.00 109,000.00 111,000.00 0.0M
2022-09-06 107,000.00 110,000.00 107,000.00 108,500.00 0.0M
2022-09-05 107,000.00 109,500.00 105,500.00 107,500.00 0.0M
2022-09-02 110,500.00 112,500.00 107,000.00 108,000.00 0.0M
2022-09-01 115,500.00 131,500.00 110,000.00 110,500.00 0.0M
2022-08-31 113,500.00 118,000.00 111,500.00 116,500.00 0.0M
2022-08-30 112,000.00 113,000.00 111,500.00 112,500.00 0.0M
2022-08-29 112,000.00 113,000.00 110,000.00 112,000.00 0.0M
2022-08-26 115,000.00 116,000.00 111,500.00 112,000.00 0.0M
2022-08-25 114,000.00 115,000.00 112,500.00 112,500.00 0.0M
2022-08-24 109,000.00 125,000.00 109,000.00 113,000.00 0.0M
2022-08-23 107,500.00 110,000.00 107,500.00 108,500.00 0.0M
2022-08-22 110,000.00 111,500.00 109,000.00 109,500.00 0.0M
2022-08-19 111,500.00 112,000.00 110,500.00 111,000.00 0.0M
2022-08-18 109,000.00 112,000.00 109,000.00 112,000.00 0.0M
2022-08-17 111,000.00 111,000.00 110,000.00 111,000.00 0.0M
2022-08-16 111,000.00 112,500.00 110,500.00 111,000.00 0.0M
2022-08-12 111,000.00 111,500.00 109,000.00 110,500.00 0.0M
2022-08-11 108,500.00 111,500.00 108,500.00 110,000.00 0.0M
2022-08-10 108,500.00 109,500.00 107,500.00 108,500.00 0.0M
2022-08-09 108,500.00 109,000.00 108,500.00 108,500.00 0.0M
2022-08-08 109,000.00 109,000.00 107,000.00 109,000.00 0.0M
2022-08-05 107,500.00 109,000.00 107,500.00 108,500.00 0.0M
2022-08-04 108,000.00 108,000.00 107,000.00 108,000.00 0.0M
2022-08-03 105,500.00 107,000.00 105,500.00 107,000.00 0.0M
2022-08-02 108,000.00 108,000.00 105,500.00 107,000.00 0.0M
2022-08-01 108,000.00 108,000.00 107,000.00 108,000.00 0.0M
2022-07-29 106,500.00 108,000.00 106,500.00 107,500.00 0.0M
2022-07-28 106,500.00 107,000.00 106,000.00 106,000.00 0.0M
2022-07-27 105,500.00 106,000.00 105,500.00 106,000.00 0.0M
2022-07-26 105,500.00 105,500.00 104,500.00 105,500.00 0.0M
2022-07-25 105,500.00 105,500.00 104,000.00 105,000.00 0.0M
2022-07-22 105,000.00 105,000.00 104,000.00 104,500.00 0.0M
2022-07-21 105,000.00 105,000.00 103,500.00 104,500.00 0.0M
2022-07-20 104,000.00 105,000.00 103,500.00 104,000.00 0.0M
2022-07-19 102,500.00 103,500.00 100,000.00 103,500.00 0.0M
2022-07-18 106,000.00 106,000.00 101,000.00 102,500.00 0.0M
2022-07-15 105,500.00 105,500.00 101,500.00 104,500.00 0.0M
2022-07-14 104,000.00 106,000.00 103,500.00 103,500.00 0.0M
2022-07-13 103,000.00 105,000.00 102,500.00 105,000.00 0.0M
2022-07-12 106,000.00 106,000.00 102,500.00 103,500.00 0.0M
2022-07-11 107,500.00 107,500.00 103,500.00 106,000.00 0.0M
2022-07-08 107,000.00 109,000.00 105,500.00 106,000.00 0.0M
2022-07-07 105,500.00 106,500.00 104,500.00 106,000.00 0.0M
2022-07-06 107,500.00 107,500.00 105,000.00 105,500.00 0.0M
2022-07-05 106,500.00 109,500.00 106,000.00 108,000.00 0.0M
2022-07-04 111,000.00 113,000.00 105,000.00 106,000.00 0.0M
2022-07-01 109,000.00 113,500.00 106,000.00 108,500.00 0.0M
2022-06-30 113,500.00 113,500.00 108,000.00 109,000.00 0.0M
2022-06-29 111,500.00 113,000.00 110,500.00 112,500.00 0.0M
2022-06-28 112,500.00 113,500.00 112,000.00 112,500.00 0.0M
2022-06-27 113,000.00 114,000.00 111,500.00 112,500.00 0.0M
2022-06-24 109,500.00 112,500.00 109,000.00 112,500.00 0.0M
2022-06-23 111,000.00 118,500.00 108,500.00 108,500.00 0.0M
2022-06-22 117,000.00 117,000.00 113,000.00 113,500.00 0.0M
2022-06-21 108,500.00 115,500.00 108,500.00 115,500.00 0.0M
2022-06-20 112,500.00 113,500.00 108,000.00 109,000.00 0.0M
2022-06-17 116,000.00 116,500.00 113,500.00 116,000.00 0.0M
2022-06-16 117,000.00 118,500.00 116,500.00 117,500.00 0.0M
2022-06-15 117,000.00 121,500.00 112,000.00 116,000.00 0.0M
2022-06-14 118,000.00 118,500.00 115,500.00 117,500.00 0.0M
2022-06-13 123,000.00 123,500.00 119,000.00 119,000.00 0.0M
2022-06-10 124,000.00 124,500.00 122,000.00 123,500.00 0.0M
2022-06-09 124,000.00 127,000.00 122,500.00 124,500.00 0.0M
2022-06-08 124,500.00 126,500.00 124,500.00 125,000.00 0.0M
2022-06-07 126,500.00 128,000.00 124,500.00 126,500.00 0.0M
2022-06-03 126,000.00 127,500.00 125,000.00 127,000.00 0.0M
2022-06-02 126,000.00 128,000.00 124,000.00 125,000.00 0.0M
2022-05-31 126,000.00 126,000.00 124,000.00 126,000.00 0.0M
2022-05-30 126,000.00 128,000.00 124,500.00 126,000.00 0.0M
2022-05-27 123,000.00 125,500.00 123,000.00 125,500.00 0.0M
2022-05-26 125,500.00 126,500.00 122,000.00 122,000.00 0.0M
2022-05-25 126,000.00 126,000.00 124,000.00 125,500.00 0.0M
2022-05-24 126,000.00 128,000.00 124,000.00 126,000.00 0.0M
2022-05-23 129,500.00 130,000.00 126,500.00 128,000.00 0.0M
2022-05-20 128,000.00 130,000.00 127,000.00 129,000.00 0.0M
2022-05-19 126,500.00 129,500.00 125,500.00 129,000.00 0.0M
2022-05-18 127,000.00 128,500.00 126,500.00 128,000.00 0.0M
2022-05-17 124,000.00 128,000.00 124,000.00 127,000.00 0.0M
2022-05-16 126,500.00 126,500.00 123,500.00 124,000.00 0.0M
2022-05-13 122,000.00 124,000.00 121,500.00 124,000.00 0.0M
2022-05-12 126,000.00 126,000.00 123,000.00 123,000.00 0.0M
2022-05-11 128,500.00 129,000.00 125,500.00 126,000.00 0.0M
2022-05-10 121,500.00 130,000.00 121,500.00 127,500.00 0.0M
2022-05-09 127,000.00 127,000.00 125,000.00 126,000.00 0.0M
2022-05-06 127,000.00 128,000.00 125,500.00 128,000.00 0.0M
2022-05-04 128,500.00 129,500.00 127,000.00 128,500.00 0.0M
2022-05-03 127,000.00 129,000.00 127,000.00 128,500.00 0.0M
2022-05-02 127,500.00 128,000.00 126,500.00 127,000.00 0.0M
2022-04-29 126,500.00 127,500.00 126,000.00 127,500.00 0.0M
2022-04-28 126,500.00 127,000.00 126,000.00 126,000.00 0.0M
2022-04-27 126,500.00 127,000.00 125,500.00 127,000.00 0.0M
2022-04-26 127,500.00 129,000.00 127,000.00 128,000.00 0.0M
2022-04-25 129,000.00 129,000.00 127,500.00 128,000.00 0.0M
2022-04-22 129,500.00 130,000.00 128,000.00 129,500.00 0.0M
2022-04-21 128,000.00 130,000.00 127,500.00 129,500.00 0.0M
2022-04-20 128,500.00 128,500.00 126,500.00 128,000.00 0.0M
2022-04-19 124,500.00 126,500.00 124,500.00 126,500.00 0.0M
2022-04-18 124,500.00 125,500.00 123,500.00 125,500.00 0.0M
2022-04-15 124,000.00 125,000.00 123,500.00 125,000.00 0.0M
2022-04-14 124,000.00 125,500.00 123,500.00 125,000.00 0.0M
2022-04-13 124,000.00 126,000.00 123,000.00 124,000.00 0.0M
2022-04-12 125,500.00 125,500.00 122,000.00 123,000.00 0.0M
2022-04-11 124,000.00 127,000.00 122,500.00 126,000.00 0.0M
2022-04-08 123,500.00 124,000.00 123,000.00 124,000.00 0.0M
2022-04-07 122,000.00 124,500.00 122,000.00 124,000.00 0.0M
2022-04-06 124,500.00 125,500.00 123,500.00 125,000.00 0.0M
2022-04-05 125,500.00 125,500.00 121,500.00 124,000.00 0.0M
2022-04-04 124,500.00 124,500.00 122,000.00 124,500.00 0.0M
2022-04-01 125,000.00 125,500.00 124,500.00 124,500.00 0.0M
2022-03-31 125,500.00 126,000.00 124,500.00 125,000.00 0.0M
2022-03-30 126,000.00 126,000.00 125,000.00 125,000.00 0.0M
2022-03-29 126,000.00 126,000.00 125,000.00 126,000.00 0.0M
2022-03-28 125,500.00 127,500.00 125,500.00 127,000.00 0.0M
2022-03-25 127,500.00 127,500.00 126,500.00 126,500.00 0.0M
2022-03-24 127,000.00 128,500.00 126,500.00 128,000.00 0.0M
2022-03-23 127,000.00 127,500.00 127,000.00 127,500.00 0.0M
2022-03-22 127,000.00 127,000.00 125,500.00 127,000.00 0.0M
2022-03-21 125,500.00 126,000.00 124,500.00 125,500.00 0.0M
2022-03-18 127,000.00 127,000.00 125,000.00 125,500.00 0.0M
2022-03-17 125,000.00 127,000.00 124,000.00 127,000.00 0.0M
2022-03-16 125,500.00 126,000.00 124,500.00 125,000.00 0.0M
2022-03-15 126,500.00 126,500.00 120,000.00 125,500.00 0.0M
2022-03-14 129,000.00 129,000.00 125,500.00 126,000.00 0.0M
2022-03-11 130,500.00 130,500.00 128,000.00 129,000.00 0.0M
2022-03-10 132,500.00 136,500.00 129,500.00 129,500.00 0.0M
2022-03-08 133,000.00 133,000.00 130,000.00 132,500.00 0.0M
2022-03-07 132,000.00 133,500.00 129,500.00 133,000.00 0.0M
2022-03-04 132,000.00 134,000.00 131,500.00 134,000.00 0.0M
2022-03-03 130,000.00 134,000.00 129,500.00 132,000.00 0.0M
2022-03-02 130,000.00 130,000.00 127,500.00 128,500.00 0.0M
2022-02-28 127,500.00 129,000.00 127,000.00 128,500.00 0.0M
2022-02-25 127,500.00 128,000.00 126,000.00 127,000.00 0.0M
2022-02-24 127,500.00 127,500.00 124,500.00 127,500.00 0.0M
2022-02-23 124,000.00 129,000.00 123,500.00 127,500.00 0.0M
2022-02-22 124,500.00 126,500.00 124,000.00 124,000.00 0.0M
2022-02-21 123,500.00 129,500.00 123,500.00 126,500.00 0.0M
2022-02-18 123,000.00 128,000.00 123,000.00 124,500.00 0.0M
2022-02-17 125,000.00 129,000.00 124,000.00 124,000.00 0.0M
2022-02-16 124,000.00 128,500.00 124,000.00 125,000.00 0.0M
2022-02-15 125,500.00 127,500.00 122,500.00 125,000.00 0.0M
2022-02-14 128,500.00 128,500.00 123,500.00 124,500.00 0.0M
2022-02-11 127,000.00 128,000.00 126,000.00 126,000.00 0.0M
2022-02-10 129,000.00 129,000.00 127,000.00 127,500.00 0.0M
2022-02-09 125,000.00 126,500.00 125,000.00 126,000.00 0.0M
2022-02-08 127,500.00 127,500.00 125,000.00 125,000.00 0.0M
2022-02-07 125,000.00 127,500.00 124,000.00 125,500.00 0.0M
2022-02-04 123,500.00 125,000.00 121,500.00 125,000.00 0.0M
2022-02-03 121,000.00 124,000.00 121,000.00 123,500.00 0.0M
2022-01-28 117,000.00 123,000.00 115,000.00 121,000.00 0.0M
2022-01-27 121,500.00 123,500.00 116,500.00 119,000.00 0.0M
2022-01-26 122,500.00 124,000.00 120,500.00 124,000.00 0.0M
2022-01-25 123,500.00 124,500.00 119,000.00 122,500.00 0.0M
2022-01-24 126,500.00 126,500.00 123,500.00 125,500.00 0.0M
2022-01-21 126,000.00 127,500.00 123,500.00 126,500.00 0.0M
2022-01-20 127,500.00 127,500.00 124,500.00 126,000.00 0.0M
2022-01-19 127,000.00 128,500.00 125,000.00 127,500.00 0.0M
2022-01-18 129,500.00 130,000.00 126,000.00 128,500.00 0.0M
2022-01-17 130,000.00 130,000.00 128,500.00 129,500.00 0.0M
2022-01-14 131,000.00 131,500.00 129,000.00 130,000.00 0.0M
2022-01-13 129,000.00 133,500.00 129,000.00 131,000.00 0.0M
2022-01-12 129,000.00 132,000.00 129,000.00 129,000.00 0.0M
2022-01-11 132,500.00 132,500.00 129,500.00 129,500.00 0.0M
2022-01-10 134,000.00 134,000.00 130,500.00 133,000.00 0.0M
2022-01-07 134,000.00 134,000.00 130,000.00 130,500.00 0.0M
2022-01-06 128,000.00 133,500.00 128,000.00 130,500.00 0.0M
2022-01-05 125,500.00 130,500.00 125,500.00 129,000.00 0.0M
2022-01-04 122,500.00 126,000.00 122,500.00 125,500.00 0.0M
2022-01-03 124,000.00 124,000.00 121,000.00 122,500.00 0.0M