EM-Tech Co Ltd (091120)

091120
🏛️ Südkorea →
9,220.00
Letzte Aktualisierung: 2025-10-02
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 31,150.40 31,736.30 30,515.70 31,101.60 0.4M
2021-12-29 29,099.70 31,248.00 29,099.70 31,101.60 0.5M
2021-12-28 28,513.80 30,173.90 28,367.40 29,099.70 0.6M
2021-12-27 28,074.40 28,953.30 27,781.50 28,318.50 0.3M
2021-12-26 28,750.00 28,750.00 28,750.00 28,750.00 0.0M
2021-12-24 28,074.40 28,758.00 27,635.00 28,074.40 0.2M
2021-12-23 27,879.10 29,392.70 27,879.10 28,025.60 0.9M
2021-12-22 25,389.00 27,830.30 25,242.60 27,390.90 1.1M
2021-12-21 24,803.10 25,291.40 24,656.70 25,144.90 0.2M
2021-12-20 24,510.20 25,242.60 24,021.90 24,754.30 0.1M
2021-12-17 24,998.40 25,242.60 24,412.50 24,559.00 0.1M
2021-12-16 25,389.00 25,486.70 24,900.80 25,193.70 0.1M
2021-12-15 24,803.10 25,682.00 24,705.50 25,144.90 0.3M
2021-12-14 24,656.70 24,803.10 24,168.40 24,656.70 0.1M
2021-12-13 23,777.80 25,291.40 23,777.80 24,656.70 0.5M
2021-12-10 23,533.70 24,070.70 23,289.50 23,533.70 0.1M
2021-12-09 23,436.00 24,070.70 23,191.90 23,924.30 0.1M
2021-12-08 23,631.30 24,119.60 23,143.10 23,436.00 0.2M
2021-12-07 22,459.50 23,729.00 22,459.50 23,631.30 0.2M
2021-12-06 22,459.50 22,557.20 21,873.60 22,166.60 0.0M
2021-12-03 22,606.00 22,654.80 22,117.70 22,557.20 0.1M
2021-12-02 21,483.00 22,508.30 21,385.40 22,459.50 0.1M
2021-12-01 21,092.40 21,922.40 20,848.30 21,824.80 0.1M
2021-11-30 22,703.60 22,752.50 21,043.60 21,238.90 0.2M
2021-11-29 22,166.60 22,898.90 21,824.80 22,361.90 0.1M
2021-11-26 23,631.30 23,729.00 22,703.60 22,947.80 0.1M
2021-11-25 23,533.70 23,680.10 22,850.10 23,533.70 0.1M
2021-11-24 22,703.60 23,826.60 22,703.60 23,533.70 0.2M
2021-11-23 23,289.50 23,289.50 22,215.40 22,606.00 0.2M
2021-11-22 24,070.70 24,119.60 22,947.80 23,094.20 0.2M
2021-11-21 24,650.00 24,650.00 24,650.00 24,650.00 0.0M
2021-11-19 23,240.70 24,070.70 23,240.70 24,070.70 0.1M
2021-11-18 23,826.60 23,826.60 23,094.20 23,533.70 0.1M
2021-11-17 23,924.30 24,021.90 23,436.00 23,533.70 0.2M
2021-11-16 24,461.40 24,607.80 23,777.80 24,119.60 0.1M
2021-11-15 24,656.70 24,656.70 24,119.60 24,461.40 0.2M
2021-11-12 23,729.00 24,168.40 23,436.00 23,924.30 0.1M
2021-11-11 23,875.40 23,924.30 23,387.20 23,533.70 0.1M
2021-11-10 24,314.90 24,803.10 23,631.30 23,924.30 0.2M
2021-11-09 24,168.40 24,461.40 24,070.70 24,314.90 0.1M
2021-11-08 24,217.20 24,559.00 23,973.10 24,412.50 0.1M
2021-11-05 24,559.00 24,852.00 23,484.80 24,363.70 0.2M
2021-11-04 24,998.40 25,389.00 24,461.40 24,705.50 0.1M
2021-11-03 24,754.30 25,486.70 24,412.50 24,949.60 0.2M
2021-11-02 24,461.40 24,852.00 24,217.20 24,754.30 0.2M
2021-11-01 25,584.30 25,584.30 24,168.40 24,412.50 0.3M
2021-10-29 25,389.00 25,974.90 24,998.40 25,682.00 0.2M
2021-10-28 25,974.90 25,974.90 25,291.40 25,486.70 0.2M
2021-10-27 25,291.40 26,072.60 25,047.30 25,974.90 0.1M
2021-10-26 25,047.30 25,535.50 24,949.60 25,242.60 0.1M
2021-10-25 25,486.70 25,584.30 24,900.80 25,389.00 0.1M
2021-10-22 25,096.10 25,633.20 24,852.00 25,389.00 0.2M
2021-10-21 25,291.40 25,926.10 24,754.30 25,389.00 0.4M
2021-10-20 27,097.90 27,390.90 25,389.00 25,584.30 0.7M
2021-10-19 26,512.00 29,685.60 26,365.50 27,146.70 2.1M
2021-10-18 25,730.80 25,730.80 24,461.40 24,510.20 0.1M
2021-10-15 24,607.80 25,340.20 24,461.40 25,047.30 0.1M
2021-10-14 24,900.80 26,121.40 24,412.50 24,900.80 0.3M
2021-10-13 23,143.10 24,070.70 23,143.10 23,924.30 0.1M
2021-10-12 23,338.40 23,680.10 23,045.40 23,191.90 0.1M
2021-10-11 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2021-10-08 23,143.10 23,582.50 22,947.80 23,240.70 0.1M
2021-10-07 23,289.50 23,436.00 22,361.90 23,143.10 0.1M
2021-10-06 23,436.00 23,924.30 22,459.50 22,801.30 0.2M
2021-10-05 22,459.50 23,240.70 21,776.00 22,703.60 0.2M
2021-10-01 22,801.30 23,338.40 21,971.30 22,947.80 0.2M
2021-09-30 22,801.30 23,631.30 22,459.50 22,947.80 0.1M
2021-09-29 22,215.40 23,484.80 22,215.40 22,898.90 0.2M
2021-09-28 24,217.20 24,217.20 22,801.30 23,143.10 0.3M
2021-09-27 24,803.10 24,803.10 24,168.40 24,168.40 0.1M
2021-09-26 25,450.00 25,450.00 25,450.00 25,450.00 0.0M
2021-09-24 23,826.60 25,193.70 23,436.00 24,852.00 0.4M
2021-09-23 25,437.90 25,437.90 24,314.90 24,559.00 0.2M
2021-09-17 26,219.10 26,267.90 25,242.60 25,486.70 0.1M
2021-09-16 25,877.30 26,072.60 25,291.40 25,926.10 0.1M
2021-09-15 25,242.60 25,730.80 25,047.30 25,584.30 0.1M
2021-09-14 25,779.60 25,779.60 25,096.10 25,389.00 0.2M
2021-09-13 26,023.80 26,219.10 25,340.20 25,877.30 0.2M
2021-09-10 25,974.90 26,658.50 25,486.70 25,584.30 0.2M
2021-09-09 25,437.90 26,365.50 24,852.00 25,974.90 0.2M
2021-09-08 25,682.00 25,877.30 25,047.30 25,437.90 0.2M
2021-09-07 25,389.00 26,902.60 25,389.00 25,877.30 1.0M
2021-09-06 24,559.00 24,559.00 24,119.60 24,412.50 0.1M
2021-09-05 25,200.00 25,200.00 25,200.00 25,200.00 0.0M
2021-09-03 24,803.10 24,803.10 24,168.40 24,607.80 0.2M
2021-09-02 25,584.30 25,584.30 24,461.40 24,461.40 0.3M
2021-09-01 26,023.80 26,023.80 25,242.60 25,633.20 0.2M
2021-08-31 25,828.50 26,365.50 25,584.30 25,926.10 0.1M
2021-08-30 25,096.10 26,170.20 24,168.40 25,828.50 0.4M
2021-08-27 25,730.80 26,121.40 24,949.60 25,193.70 0.3M
2021-08-26 25,144.90 25,926.10 24,803.10 25,877.30 0.3M
2021-08-25 24,559.00 25,437.90 24,266.00 24,852.00 0.4M
2021-08-24 23,631.30 24,510.20 23,631.30 24,266.00 0.3M
2021-08-23 23,484.80 24,607.80 22,898.90 23,533.70 0.3M
2021-08-20 23,436.00 23,729.00 22,361.90 23,240.70 0.4M
2021-08-19 24,119.60 24,266.00 23,045.40 23,143.10 0.4M
2021-08-18 23,143.10 25,340.20 22,801.30 24,461.40 0.6M
2021-08-17 21,678.30 23,387.20 21,629.50 23,191.90 0.5M
2021-08-16 22,950.00 22,950.00 22,950.00 22,950.00 0.0M
2021-08-13 22,703.60 22,752.50 21,922.40 22,410.70 0.4M
2021-08-12 22,606.00 22,898.90 22,215.40 22,654.80 0.2M
2021-08-11 22,898.90 23,045.40 22,264.20 22,606.00 0.2M
2021-08-10 22,947.80 23,191.90 22,606.00 22,898.90 0.2M
2021-08-09 23,045.40 23,338.40 22,703.60 23,045.40 0.3M
2021-08-06 23,729.00 23,729.00 22,947.80 23,094.20 0.4M
2021-08-05 21,678.30 24,461.40 21,531.80 23,729.00 2.2M
2021-08-04 20,848.30 21,824.80 20,653.00 21,336.50 0.2M
2021-08-03 21,190.10 21,287.70 20,701.80 20,799.50 0.1M
2021-08-02 20,653.00 21,776.00 20,653.00 21,287.70 0.3M
2021-07-30 20,604.20 20,994.80 20,164.70 20,653.00 0.1M
2021-07-29 20,897.10 20,994.80 20,555.30 20,653.00 0.1M
2021-07-28 21,092.40 21,336.50 20,506.50 20,994.80 0.2M
2021-07-27 21,434.20 21,629.50 20,994.80 21,336.50 0.2M
2021-07-26 22,020.10 22,117.70 21,092.40 21,287.70 0.3M
2021-07-23 21,238.90 21,629.50 20,848.30 21,629.50 0.3M
2021-07-22 20,506.50 21,092.40 20,408.90 21,092.40 0.2M
2021-07-21 20,701.80 20,848.30 20,018.30 20,604.20 0.3M
2021-07-20 20,164.70 21,141.20 20,067.10 20,311.20 0.4M
2021-07-19 21,336.50 21,336.50 20,262.40 20,653.00 0.4M
2021-07-16 21,873.60 22,166.60 20,897.10 21,483.00 0.7M
2021-07-15 21,190.10 22,166.60 21,141.20 21,580.70 0.6M
2021-07-14 21,043.60 21,824.80 20,604.20 21,141.20 1.5M
2021-07-13 19,530.00 21,287.70 19,530.00 20,506.50 2.2M
2021-07-12 17,284.10 19,383.50 17,088.80 19,188.20 1.4M
2021-07-09 17,039.90 17,235.20 16,551.70 16,893.50 0.3M
2021-07-08 17,772.30 17,918.80 17,088.80 17,381.70 0.3M
2021-07-07 17,821.10 17,821.10 17,528.20 17,723.50 0.2M
2021-07-06 18,065.30 18,260.60 17,772.30 17,821.10 0.1M
2021-07-05 17,918.80 18,211.70 17,674.70 18,065.30 0.1M
2021-07-02 17,674.70 18,016.40 17,577.00 17,772.30 0.2M
2021-07-01 18,748.80 18,748.80 17,577.00 17,723.50 0.4M
2021-06-30 18,602.30 18,797.60 18,358.20 18,651.20 0.1M
2021-06-29 18,797.60 19,041.80 18,553.50 18,602.30 0.2M
2021-06-28 18,846.50 19,041.80 18,651.20 18,748.80 0.1M
2021-06-25 18,553.50 19,139.40 18,553.50 18,651.20 0.2M
2021-06-24 18,504.70 18,700.00 18,358.20 18,553.50 0.1M
2021-06-23 19,285.90 19,285.90 18,553.50 18,651.20 0.2M
2021-06-22 18,700.00 19,188.20 18,455.90 18,846.50 0.3M
2021-06-21 18,407.00 18,846.50 18,065.30 18,504.70 0.2M
2021-06-20 19,000.00 19,000.00 19,000.00 19,000.00 0.0M
2021-06-18 18,553.50 18,797.60 18,407.00 18,553.50 0.2M
2021-06-17 17,772.30 18,846.50 17,625.80 18,553.50 0.6M
2021-06-16 17,332.90 17,967.60 17,332.90 17,577.00 0.1M
2021-06-15 17,577.00 17,577.00 17,332.90 17,479.40 0.1M
2021-06-14 17,723.50 17,723.50 17,332.90 17,479.40 0.1M
2021-06-11 17,625.80 17,723.50 17,479.40 17,625.80 0.1M
2021-06-10 17,528.20 17,918.80 17,479.40 17,625.80 0.1M
2021-06-09 18,016.40 18,016.40 17,381.70 17,479.40 0.2M
2021-06-08 17,479.40 17,870.00 17,284.10 17,870.00 0.1M
2021-06-07 17,577.00 17,674.70 17,381.70 17,479.40 0.1M
2021-06-04 17,381.70 17,528.20 17,284.10 17,479.40 0.1M
2021-06-03 17,674.70 17,674.70 17,235.20 17,430.50 0.2M
2021-06-02 17,284.10 17,821.10 17,235.20 17,479.40 0.2M
2021-06-01 17,332.90 17,430.50 17,186.40 17,284.10 0.2M
2021-05-31 17,577.00 17,577.00 17,186.40 17,284.10 0.1M
2021-05-28 17,332.90 17,479.40 17,235.20 17,381.70 0.1M
2021-05-27 17,332.90 17,479.40 17,137.60 17,332.90 0.1M
2021-05-26 17,381.70 17,625.80 17,186.40 17,479.40 0.2M
2021-05-25 17,674.70 17,723.50 16,747.00 17,088.80 0.4M
2021-05-24 17,918.80 17,967.60 17,430.50 17,528.20 0.1M
2021-05-23 18,450.00 18,450.00 18,450.00 18,450.00 0.0M
2021-05-21 17,967.60 18,455.90 17,821.10 18,016.40 0.2M
2021-05-20 17,674.70 17,967.60 17,430.50 17,772.30 0.2M
2021-05-18 17,088.80 17,772.30 17,088.80 17,577.00 0.4M
2021-05-17 18,455.90 18,797.60 16,991.10 17,088.80 1.0M
2021-05-16 18,950.00 18,950.00 18,950.00 18,950.00 0.0M
2021-05-14 19,725.30 19,725.30 17,967.60 18,504.70 1.0M
2021-05-13 19,139.40 20,360.00 18,700.00 19,334.70 0.4M
2021-05-12 18,553.50 20,067.10 17,967.60 19,725.30 0.5M
2021-05-11 18,992.90 19,188.20 18,309.40 18,602.30 0.3M
2021-05-10 19,481.20 19,481.20 18,748.80 19,237.10 0.2M
2021-05-07 19,139.40 19,383.50 19,041.80 19,285.90 0.1M
2021-05-06 19,481.20 19,481.20 18,797.60 19,041.80 0.4M
2021-05-05 20,000.00 20,000.00 20,000.00 20,000.00 0.0M
2021-05-04 20,457.70 20,457.70 19,285.90 19,530.00 0.5M
2021-05-03 19,920.60 20,897.10 19,725.30 20,457.70 0.5M
2021-05-02 20,250.00 20,250.00 20,250.00 20,250.00 0.0M
2021-04-30 20,115.90 20,653.00 19,530.00 19,774.10 0.4M
2021-04-29 19,090.60 19,725.30 18,748.80 19,725.30 0.3M
2021-04-28 20,018.30 20,164.70 19,041.80 19,139.40 0.4M
2021-04-27 19,725.30 20,213.60 19,481.20 20,115.90 0.4M
2021-04-26 20,067.10 20,164.70 19,627.70 19,920.60 0.4M
2021-04-25 20,750.00 20,750.00 20,750.00 20,750.00 0.0M
2021-04-23 20,750.60 20,848.30 19,920.60 20,262.40 0.6M
2021-04-22 20,799.50 21,336.50 20,360.00 21,043.60 0.8M
2021-04-21 18,944.10 20,994.80 18,797.60 20,701.80 2.7M
2021-04-20 17,967.60 18,944.10 17,674.70 18,944.10 1.1M
2021-04-19 17,772.30 18,211.70 17,577.00 17,821.10 0.2M
2021-04-16 17,870.00 18,114.10 17,723.50 17,772.30 0.1M
2021-04-15 17,674.70 17,918.80 17,577.00 17,723.50 0.1M
2021-04-14 17,772.30 17,870.00 17,479.40 17,674.70 0.1M
2021-04-13 18,065.30 18,065.30 17,625.80 17,772.30 0.2M
2021-04-12 17,918.80 18,016.40 17,674.70 17,918.80 0.1M
2021-04-09 18,553.50 18,895.30 17,821.10 17,918.80 0.5M
2021-04-08 17,674.70 18,162.90 17,577.00 18,016.40 0.1M
2021-04-07 18,358.20 18,358.20 17,577.00 17,772.30 0.3M
2021-04-06 18,602.30 18,748.80 18,162.90 18,358.20 0.4M
2021-04-05 18,260.60 18,504.70 18,162.90 18,407.00 0.2M
2021-04-02 18,016.40 18,162.90 17,577.00 17,870.00 0.1M
2021-04-01 17,186.40 18,162.90 17,186.40 17,967.60 0.3M
2021-03-31 17,284.10 17,430.50 16,649.30 16,942.30 0.3M
2021-03-30 17,625.80 17,723.50 17,137.60 17,284.10 0.3M
2021-03-29 17,870.00 18,260.60 17,479.40 17,577.00 0.2M
2021-03-26 18,114.10 18,211.70 17,381.70 17,772.30 0.3M
2021-03-25 18,211.70 18,748.80 17,918.80 18,065.30 0.2M
2021-03-24 18,162.90 18,455.90 17,577.00 18,358.20 0.2M
2021-03-23 18,651.20 18,700.00 18,016.40 18,260.60 0.2M
2021-03-22 18,651.20 19,090.60 18,455.90 18,602.30 0.3M
2021-03-19 18,260.60 18,797.60 18,016.40 18,553.50 0.3M
2021-03-18 18,309.40 18,944.10 18,114.10 18,553.50 0.5M
2021-03-17 17,528.20 18,309.40 17,381.70 17,967.60 0.3M
2021-03-16 17,430.50 17,528.20 17,137.60 17,479.40 0.1M
2021-03-15 17,528.20 17,918.80 17,332.90 17,381.70 0.2M
2021-03-12 16,795.80 17,723.50 16,698.20 17,528.20 0.4M
2021-03-11 15,965.80 16,698.20 15,965.80 16,600.50 0.2M
2021-03-10 16,551.70 16,991.10 15,917.00 15,917.00 0.1M
2021-03-09 16,795.80 16,942.30 15,721.70 16,454.00 0.3M
2021-03-08 17,186.40 17,284.10 16,698.20 16,795.80 0.2M
2021-03-05 16,795.80 17,479.40 16,698.20 17,186.40 0.3M
2021-03-04 17,430.50 17,528.20 16,991.10 17,039.90 0.2M
2021-03-03 15,917.00 18,211.70 15,868.10 17,723.50 1.9M
2021-03-02 15,770.50 16,258.70 15,379.90 15,672.80 0.2M
2021-02-26 15,672.80 15,819.30 15,233.40 15,575.20 0.5M
2021-02-25 15,868.10 16,356.40 15,575.20 16,258.70 0.2M
2021-02-24 16,502.90 16,502.90 15,526.40 15,672.80 0.3M
2021-02-23 16,209.90 16,942.30 16,161.10 16,307.60 0.3M
2021-02-22 16,112.30 17,235.20 15,965.80 16,502.90 0.4M
2021-02-19 16,258.70 16,502.90 15,672.80 16,112.30 0.2M
2021-02-18 16,209.90 16,747.00 15,917.00 16,502.90 0.4M
2021-02-17 15,477.50 16,649.30 15,233.40 16,502.90 0.6M
2021-02-16 16,063.40 16,258.70 15,331.10 15,477.50 0.3M
2021-02-15 14,501.00 16,063.40 14,501.00 15,965.80 1.0M
2021-02-14 14,850.00 14,850.00 14,850.00 14,850.00 0.0M
2021-02-10 14,549.90 14,745.20 14,256.90 14,501.00 0.3M
2021-02-09 14,354.60 14,696.30 14,012.80 14,354.60 0.3M
2021-02-08 14,256.90 14,647.50 13,768.70 14,354.60 0.5M
2021-02-07 14,600.00 14,600.00 14,600.00 14,600.00 0.0M
2021-02-05 14,403.40 14,940.50 13,866.30 14,256.90 1.6M
2021-02-04 13,036.30 13,866.30 12,792.20 13,768.70 0.9M
2021-02-03 12,792.20 12,987.50 12,548.00 12,987.50 0.1M
2021-02-02 12,206.30 13,133.90 12,206.30 12,743.30 0.4M
2021-02-01 11,913.30 12,303.90 11,864.50 12,108.60 0.1M
2021-01-29 12,792.20 12,841.00 11,913.30 12,011.00 0.5M
2021-01-28 12,303.90 13,329.20 12,108.60 12,841.00 0.6M
2021-01-27 12,743.30 12,889.80 12,450.40 12,450.40 0.1M
2021-01-26 12,548.00 12,889.80 12,352.70 12,743.30 0.2M
2021-01-25 12,645.70 12,694.50 12,303.90 12,596.90 0.2M
2021-01-22 12,743.30 12,792.20 12,499.20 12,645.70 0.1M
2021-01-21 12,743.30 13,036.30 12,596.90 12,743.30 0.2M
2021-01-20 12,401.60 12,889.80 12,401.60 12,694.50 0.2M
2021-01-19 12,255.10 12,499.20 12,157.40 12,401.60 0.1M
2021-01-18 12,450.40 12,499.20 12,059.80 12,157.40 0.1M
2021-01-17 12,750.00 12,750.00 12,750.00 12,750.00 0.0M
2021-01-15 12,255.10 12,645.70 12,255.10 12,450.40 0.1M
2021-01-14 12,303.90 12,596.90 12,255.10 12,303.90 0.1M
2021-01-13 12,548.00 12,596.90 12,206.30 12,450.40 0.1M
2021-01-12 12,206.30 12,841.00 12,206.30 12,401.60 0.5M
2021-01-11 12,596.90 12,645.70 11,571.50 11,962.10 0.3M
2021-01-08 12,401.60 12,889.80 12,011.00 12,548.00 0.3M
2021-01-07 12,303.90 12,352.70 12,157.40 12,206.30 0.1M
2021-01-06 12,645.70 12,645.70 12,059.80 12,157.40 0.2M
2021-01-05 12,450.40 12,548.00 12,108.60 12,450.40 0.1M
2021-01-04 12,157.40 12,499.20 11,913.30 12,450.40 0.2M