EO Technics Co Ltd (039030)

039030
🏛️ Südkorea →
236,000.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 233,000.00 235,000.00 232,500.00 234,500.00 2.7K
09:05 235,000.00 236,000.00 232,500.00 234,000.00 2.1K
09:10 234,000.00 235,500.00 234,000.00 234,500.00 1.4K
09:15 234,500.00 235,000.00 233,500.00 234,500.00 0.2K
09:20 234,500.00 235,000.00 233,000.00 233,000.00 0.7K
09:25 233,000.00 234,000.00 233,000.00 233,000.00 1.5K
09:30 233,000.00 235,000.00 233,000.00 233,500.00 0.9K
09:35 233,500.00 234,000.00 232,000.00 232,500.00 1.8K
09:40 232,500.00 233,500.00 232,000.00 233,500.00 0.8K
09:45 233,500.00 235,500.00 233,000.00 235,500.00 1.0K
09:50 235,000.00 235,500.00 234,000.00 235,000.00 0.6K
09:55 234,500.00 235,000.00 233,500.00 234,500.00 0.3K
10:00 235,000.00 235,000.00 233,000.00 234,000.00 0.8K
10:05 234,000.00 234,000.00 232,500.00 233,000.00 1.0K
10:10 233,000.00 234,000.00 232,500.00 233,500.00 0.9K
10:15 233,500.00 234,500.00 232,500.00 233,000.00 0.8K
10:20 233,500.00 234,000.00 232,500.00 233,000.00 0.6K
10:25 233,000.00 233,500.00 232,000.00 232,500.00 0.6K
10:30 232,500.00 232,500.00 232,000.00 232,000.00 0.7K
10:35 232,000.00 232,500.00 231,500.00 232,000.00 0.6K
10:40 232,500.00 232,500.00 231,500.00 231,500.00 2.9K
10:45 231,500.00 233,000.00 231,000.00 231,500.00 2.0K
10:50 231,500.00 232,000.00 231,000.00 231,500.00 0.6K
10:55 231,500.00 232,000.00 231,000.00 231,500.00 0.6K
11:00 231,500.00 231,500.00 230,000.00 230,000.00 2.0K
11:05 230,000.00 231,000.00 229,500.00 230,500.00 2.3K
11:10 231,000.00 231,000.00 230,500.00 230,500.00 0.5K
11:15 230,500.00 231,000.00 230,500.00 230,500.00 0.2K
11:20 230,500.00 231,000.00 230,000.00 230,500.00 0.2K
11:25 230,500.00 231,500.00 230,500.00 231,500.00 0.7K
11:30 231,500.00 231,500.00 231,000.00 231,000.00 0.9K
11:35 231,000.00 233,000.00 231,000.00 232,500.00 1.7K
11:40 232,000.00 232,500.00 232,000.00 232,000.00 0.2K
11:45 232,000.00 232,500.00 231,000.00 231,000.00 0.2K
11:50 231,500.00 231,500.00 230,500.00 231,000.00 0.2K
11:55 231,500.00 231,500.00 230,500.00 230,500.00 0.1K
12:00 230,500.00 231,000.00 230,500.00 230,500.00 0.9K
12:05 230,500.00 231,000.00 230,500.00 230,500.00 0.2K
12:10 230,500.00 231,000.00 230,500.00 231,000.00 0.6K
12:15 230,500.00 230,500.00 230,000.00 230,500.00 0.3K
12:20 230,000.00 231,500.00 230,000.00 230,500.00 0.6K
12:25 230,500.00 231,000.00 230,000.00 230,500.00 0.8K
12:30 230,500.00 231,000.00 230,500.00 230,500.00 0.1K
12:35 230,500.00 231,000.00 230,500.00 231,000.00 0.3K
12:40 230,500.00 231,000.00 230,000.00 230,500.00 0.2K
12:45 230,500.00 231,000.00 230,000.00 230,500.00 0.2K
12:50 230,500.00 231,000.00 230,000.00 231,000.00 0.9K
12:55 230,500.00 231,000.00 229,500.00 229,500.00 0.8K
13:00 229,500.00 230,500.00 229,000.00 229,000.00 1.1K
13:05 229,500.00 230,000.00 229,000.00 229,500.00 0.8K
13:10 229,500.00 230,500.00 229,500.00 230,000.00 0.6K
13:15 230,000.00 230,500.00 229,000.00 229,000.00 0.5K
13:20 229,000.00 231,500.00 229,000.00 230,000.00 3.1K
13:25 229,500.00 230,000.00 228,500.00 229,000.00 0.9K
13:30 228,000.00 229,000.00 227,000.00 227,500.00 2.1K
13:35 228,000.00 228,500.00 227,000.00 227,000.00 1.3K
13:40 228,000.00 229,000.00 227,500.00 228,000.00 2.3K
13:45 227,500.00 228,500.00 225,500.00 227,500.00 3.3K
13:50 228,000.00 228,500.00 227,500.00 228,000.00 1.2K
13:55 227,500.00 228,500.00 227,500.00 227,500.00 0.5K
14:00 228,000.00 228,500.00 227,500.00 227,500.00 1.3K
14:05 228,000.00 228,000.00 226,500.00 227,000.00 1.3K
14:10 227,500.00 228,500.00 226,000.00 228,500.00 1.2K
14:15 228,000.00 229,500.00 227,500.00 229,000.00 1.4K
14:20 229,000.00 229,500.00 228,000.00 229,000.00 0.8K
14:25 229,000.00 230,000.00 229,000.00 229,500.00 1.3K
14:30 229,500.00 230,000.00 229,000.00 230,000.00 0.6K
14:35 229,500.00 231,000.00 229,500.00 230,500.00 1.0K
14:40 231,000.00 231,000.00 230,000.00 230,000.00 0.7K
14:45 230,000.00 230,500.00 229,500.00 229,500.00 1.0K
14:50 229,000.00 230,500.00 229,000.00 230,000.00 1.2K
14:55 230,000.00 230,500.00 228,500.00 230,000.00 1.5K
15:00 229,000.00 230,000.00 229,000.00 229,500.00 1.1K
15:05 229,500.00 230,500.00 229,500.00 230,500.00 1.6K
15:10 230,000.00 230,500.00 229,000.00 230,000.00 1.7K
15:15 230,000.00 230,500.00 228,500.00 229,000.00 1.1K
15:25 231,000.00 231,000.00 231,000.00 231,000.00 3.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 233,000.00 239,000.00 226,500.00 236,000.00 0.1M
2025-09-26 231,000.00 236,000.00 225,500.00 231,000.00 0.1M
2025-09-25 235,000.00 239,500.00 232,000.00 235,000.00 0.1M
2025-09-24 238,500.00 243,500.00 230,500.00 239,500.00 0.1M
2025-09-23 249,000.00 249,500.00 242,000.00 243,000.00 0.1M
2025-09-22 244,500.00 253,000.00 242,000.00 246,000.00 0.2M
2025-09-19 243,500.00 247,500.00 238,000.00 243,500.00 0.1M
2025-09-18 224,500.00 252,000.00 220,500.00 245,500.00 0.3M
2025-09-17 222,000.00 224,000.00 218,500.00 221,000.00 0.1M
2025-09-16 219,500.00 228,500.00 217,500.00 227,500.00 0.1M
2025-09-15 219,500.00 222,500.00 215,000.00 219,000.00 0.1M
2025-09-12 215,500.00 223,500.00 215,000.00 217,000.00 0.1M
2025-09-11 212,500.00 214,500.00 209,000.00 211,000.00 0.2M
2025-09-10 217,500.00 219,000.00 209,500.00 212,000.00 0.1M
2025-09-09 210,000.00 212,000.00 207,000.00 211,500.00 0.1M
2025-09-08 200,500.00 209,500.00 199,500.00 208,500.00 0.1M
2025-09-05 205,000.00 205,500.00 199,500.00 199,800.00 0.1M
2025-09-04 199,700.00 205,500.00 197,200.00 200,500.00 0.1M
2025-09-03 194,000.00 197,600.00 188,700.00 196,900.00 0.1M
2025-09-02 197,400.00 197,800.00 192,000.00 194,500.00 0.1M
2025-09-01 199,500.00 201,500.00 193,900.00 196,600.00 0.2M
2025-08-29 209,500.00 209,500.00 201,000.00 206,500.00 0.1M
2025-08-28 209,000.00 212,000.00 206,000.00 209,000.00 0.1M
2025-08-27 210,000.00 213,500.00 208,000.00 212,500.00 0.1M
2025-08-26 210,500.00 213,000.00 205,500.00 209,000.00 0.1M
2025-08-25 213,500.00 213,500.00 208,000.00 211,500.00 0.1M
2025-08-22 209,500.00 213,000.00 206,500.00 209,000.00 0.0M
2025-08-21 217,000.00 217,000.00 209,500.00 211,000.00 0.1M
2025-08-20 206,000.00 215,000.00 204,500.00 212,000.00 0.1M
2025-08-19 226,000.00 226,500.00 209,000.00 212,000.00 0.1M
2025-08-18 230,000.00 233,500.00 219,000.00 223,000.00 0.1M
2025-08-14 235,000.00 238,500.00 227,000.00 235,000.00 0.2M
2025-08-13 234,000.00 244,000.00 234,000.00 239,000.00 0.2M
2025-08-12 230,500.00 234,000.00 229,000.00 230,000.00 0.1M
2025-08-11 235,000.00 236,000.00 228,500.00 230,000.00 0.1M
2025-08-08 233,000.00 236,500.00 229,000.00 235,000.00 0.1M
2025-08-07 220,500.00 232,500.00 218,500.00 232,000.00 0.2M
2025-08-06 210,500.00 215,000.00 204,500.00 213,000.00 0.1M
2025-08-05 215,000.00 216,500.00 210,500.00 214,000.00 0.1M
2025-08-04 199,800.00 212,500.00 198,600.00 210,000.00 0.1M
2025-08-01 213,000.00 216,500.00 201,500.00 203,500.00 0.1M
2025-07-31 213,500.00 220,000.00 210,500.00 218,500.00 0.1M
2025-07-30 211,000.00 221,500.00 210,500.00 213,500.00 0.1M
2025-07-29 215,000.00 215,000.00 207,500.00 211,000.00 0.1M
2025-07-28 221,000.00 228,500.00 209,000.00 215,000.00 0.1M
2025-07-25 212,000.00 220,000.00 211,500.00 214,000.00 0.1M
2025-07-24 218,500.00 219,500.00 210,000.00 211,500.00 0.1M
2025-07-23 214,500.00 214,500.00 205,500.00 211,500.00 0.2M
2025-07-22 221,500.00 224,000.00 210,000.00 214,000.00 0.2M
2025-07-21 224,000.00 227,000.00 219,500.00 222,500.00 0.1M
2025-07-18 225,500.00 229,000.00 220,000.00 227,500.00 0.1M
2025-07-17 219,500.00 226,500.00 214,000.00 224,500.00 0.2M
2025-07-16 210,500.00 224,000.00 210,000.00 219,500.00 0.3M
2025-07-15 207,500.00 218,500.00 204,000.00 213,000.00 0.2M
2025-07-14 212,000.00 218,000.00 209,000.00 213,000.00 0.1M
2025-07-11 199,700.00 227,500.00 199,700.00 214,000.00 0.4M
2025-07-10 199,900.00 211,500.00 197,100.00 199,400.00 0.3M
2025-07-09 188,500.00 189,000.00 180,600.00 185,100.00 0.1M
2025-07-08 185,100.00 190,400.00 182,500.00 188,000.00 0.1M
2025-07-07 181,700.00 186,700.00 179,200.00 185,100.00 0.1M
2025-07-04 188,900.00 189,000.00 180,000.00 182,000.00 0.1M
2025-07-03 174,800.00 190,700.00 174,800.00 188,900.00 0.3M
2025-07-02 174,100.00 178,000.00 171,100.00 174,300.00 0.2M
2025-07-01 168,500.00 177,200.00 167,200.00 173,900.00 0.1M
2025-06-30 169,700.00 169,800.00 165,800.00 168,200.00 0.0M
2025-06-27 172,100.00 173,400.00 165,800.00 169,000.00 0.1M
2025-06-26 175,500.00 175,500.00 165,200.00 171,400.00 0.2M
2025-06-25 162,800.00 169,500.00 159,000.00 168,900.00 0.2M
2025-06-24 157,500.00 163,800.00 155,500.00 157,700.00 0.2M
2025-06-23 157,000.00 157,900.00 152,100.00 152,700.00 0.1M
2025-06-20 154,400.00 160,900.00 152,600.00 159,800.00 0.2M
2025-06-19 157,200.00 158,500.00 152,500.00 153,600.00 0.1M
2025-06-18 153,600.00 157,400.00 151,400.00 156,100.00 0.1M
2025-06-17 149,000.00 159,400.00 146,000.00 153,300.00 0.2M
2025-06-16 145,400.00 147,700.00 143,400.00 147,200.00 0.1M
2025-06-13 153,000.00 155,100.00 144,000.00 145,400.00 0.2M
2025-06-12 148,700.00 151,200.00 147,200.00 148,400.00 0.1M
2025-06-11 149,300.00 150,800.00 147,500.00 148,100.00 0.1M
2025-06-10 150,100.00 151,200.00 146,600.00 147,200.00 0.0M
2025-06-09 153,200.00 154,000.00 145,800.00 147,300.00 0.1M
2025-06-05 148,000.00 157,500.00 146,400.00 150,600.00 0.2M
2025-06-04 148,800.00 152,300.00 146,700.00 147,800.00 0.1M
2025-06-02 143,300.00 146,900.00 143,300.00 145,000.00 0.0M
2025-05-30 142,800.00 148,500.00 142,800.00 143,900.00 0.1M
2025-05-29 150,000.00 150,000.00 144,200.00 145,500.00 0.1M
2025-05-28 146,200.00 151,800.00 136,500.00 147,200.00 0.2M
2025-05-27 141,000.00 144,700.00 140,000.00 143,300.00 0.1M
2025-05-26 134,000.00 145,000.00 133,900.00 141,900.00 0.2M
2025-05-23 129,000.00 134,400.00 128,200.00 133,900.00 0.1M
2025-05-22 130,100.00 130,700.00 127,500.00 128,000.00 0.1M
2025-05-21 131,900.00 134,100.00 131,100.00 131,300.00 0.0M
2025-05-20 135,300.00 135,500.00 130,600.00 131,500.00 0.0M
2025-05-19 134,600.00 135,100.00 131,500.00 132,800.00 0.1M
2025-05-16 135,100.00 140,000.00 132,700.00 138,000.00 0.1M
2025-05-15 133,200.00 139,500.00 128,800.00 135,000.00 0.2M
2025-05-14 133,300.00 134,900.00 131,000.00 134,400.00 0.1M
2025-05-13 130,500.00 131,900.00 127,400.00 130,600.00 0.1M
2025-05-12 118,800.00 127,200.00 118,000.00 126,800.00 0.1M
2025-05-09 120,500.00 120,500.00 115,700.00 116,900.00 0.1M
2025-05-08 118,200.00 122,400.00 118,200.00 119,100.00 0.1M
2025-05-07 119,700.00 119,900.00 116,300.00 116,800.00 0.1M
2025-05-02 115,700.00 119,600.00 115,600.00 118,500.00 0.1M
2025-04-30 117,100.00 117,400.00 114,500.00 115,300.00 0.1M
2025-04-29 117,300.00 119,200.00 116,900.00 117,400.00 0.0M
2025-04-28 120,700.00 121,100.00 116,500.00 116,600.00 0.1M
2025-04-25 122,500.00 123,000.00 114,900.00 120,600.00 0.1M
2025-04-24 121,500.00 122,000.00 119,500.00 119,600.00 0.1M
2025-04-23 118,400.00 120,800.00 116,800.00 120,600.00 0.1M
2025-04-22 115,200.00 116,500.00 114,000.00 115,000.00 0.1M
2025-04-21 114,600.00 121,100.00 114,500.00 115,800.00 0.1M
2025-04-18 114,800.00 116,200.00 112,800.00 115,800.00 0.1M
2025-04-17 112,900.00 115,300.00 112,200.00 114,800.00 0.1M
2025-04-16 116,000.00 116,400.00 112,800.00 113,100.00 0.1M
2025-04-15 120,100.00 122,200.00 118,100.00 118,300.00 0.1M
2025-04-14 125,200.00 125,200.00 119,100.00 120,000.00 0.1M
2025-04-11 117,100.00 121,700.00 116,600.00 121,700.00 0.1M
2025-04-10 127,500.00 127,500.00 118,900.00 119,900.00 0.1M
2025-04-09 115,400.00 116,700.00 111,200.00 113,100.00 0.1M
2025-04-08 122,100.00 122,400.00 117,100.00 118,400.00 0.1M
2025-04-07 119,000.00 120,700.00 114,900.00 117,200.00 0.1M
2025-04-04 135,200.00 137,000.00 121,300.00 125,100.00 0.2M
2025-04-03 131,000.00 136,900.00 131,000.00 136,500.00 0.0M
2025-04-02 137,900.00 139,100.00 135,300.00 136,800.00 0.0M
2025-04-01 134,500.00 139,000.00 134,500.00 138,100.00 0.1M
2025-03-31 136,000.00 137,700.00 132,500.00 132,600.00 0.1M
2025-03-28 149,100.00 149,100.00 140,000.00 141,000.00 0.1M
2025-03-27 149,600.00 151,000.00 147,100.00 149,200.00 0.1M
2025-03-26 148,000.00 153,900.00 146,400.00 153,600.00 0.1M
2025-03-25 152,400.00 153,800.00 146,500.00 146,700.00 0.1M
2025-03-24 152,300.00 154,500.00 150,500.00 152,200.00 0.1M
2025-03-21 150,100.00 156,900.00 148,800.00 153,700.00 0.3M
2025-03-20 143,900.00 152,400.00 143,500.00 148,400.00 0.3M
2025-03-19 141,600.00 144,400.00 138,600.00 140,600.00 0.1M
2025-03-18 145,100.00 145,500.00 140,300.00 141,600.00 0.1M
2025-03-17 138,500.00 146,900.00 138,000.00 143,100.00 0.2M
2025-03-14 134,400.00 137,900.00 133,600.00 135,400.00 0.1M
2025-03-13 135,800.00 139,100.00 132,400.00 134,500.00 0.1M
2025-03-12 126,000.00 136,500.00 124,600.00 134,800.00 0.2M
2025-03-11 119,000.00 126,900.00 117,700.00 125,500.00 0.1M
2025-03-10 124,000.00 127,500.00 123,700.00 124,300.00 0.0M
2025-03-07 123,500.00 127,500.00 122,500.00 125,500.00 0.1M
2025-03-06 130,000.00 130,600.00 124,500.00 124,900.00 0.1M
2025-03-05 130,900.00 132,500.00 128,000.00 128,900.00 0.1M
2025-03-04 126,200.00 129,000.00 124,800.00 128,600.00 0.1M
2025-02-28 136,400.00 136,500.00 129,600.00 129,600.00 0.2M
2025-02-27 142,000.00 145,500.00 139,500.00 140,300.00 0.1M
2025-02-26 141,300.00 142,700.00 137,900.00 140,600.00 0.1M
2025-02-25 146,100.00 147,800.00 141,900.00 142,200.00 0.2M
2025-02-24 151,200.00 153,200.00 145,800.00 149,600.00 0.1M
2025-02-21 150,000.00 154,500.00 146,100.00 153,200.00 0.1M
2025-02-20 151,500.00 153,900.00 148,300.00 150,600.00 0.2M
2025-02-19 141,600.00 155,700.00 141,600.00 150,500.00 0.4M
2025-02-18 141,000.00 141,500.00 138,000.00 139,900.00 0.1M
2025-02-17 143,300.00 145,100.00 140,600.00 140,800.00 0.1M
2025-02-14 143,100.00 147,000.00 141,200.00 141,600.00 0.1M
2025-02-13 140,600.00 146,000.00 140,500.00 141,700.00 0.2M
2025-02-12 144,300.00 144,900.00 139,200.00 139,900.00 0.1M
2025-02-11 151,000.00 151,000.00 143,500.00 144,300.00 0.1M
2025-02-10 139,900.00 150,500.00 138,000.00 150,200.00 0.1M
2025-02-07 149,100.00 149,100.00 142,500.00 143,000.00 0.1M
2025-02-06 143,000.00 144,900.00 140,000.00 144,000.00 0.2M
2025-02-05 140,900.00 142,500.00 135,700.00 136,100.00 0.1M
2025-02-04 139,800.00 144,000.00 137,000.00 139,000.00 0.1M
2025-02-03 138,600.00 139,300.00 135,000.00 136,300.00 0.1M
2025-01-31 149,200.00 151,900.00 140,200.00 143,500.00 0.3M
2025-01-24 159,600.00 163,200.00 158,000.00 158,400.00 0.1M
2025-01-23 164,000.00 164,000.00 156,600.00 158,000.00 0.1M
2025-01-22 158,900.00 165,000.00 155,400.00 163,900.00 0.2M
2025-01-21 156,100.00 160,200.00 152,600.00 156,900.00 0.1M
2025-01-20 161,200.00 161,500.00 154,900.00 155,000.00 0.1M
2025-01-17 157,500.00 162,800.00 154,300.00 158,200.00 0.2M
2025-01-16 162,700.00 164,000.00 156,100.00 157,500.00 0.1M
2025-01-15 158,000.00 161,400.00 156,700.00 158,600.00 0.1M
2025-01-14 160,200.00 160,400.00 156,300.00 157,700.00 0.1M
2025-01-13 159,700.00 164,100.00 157,700.00 158,100.00 0.1M
2025-01-10 167,000.00 170,500.00 161,500.00 162,000.00 0.1M
2025-01-09 170,300.00 172,600.00 167,600.00 169,000.00 0.1M
2025-01-08 161,000.00 173,500.00 158,500.00 172,400.00 0.2M
2025-01-07 173,400.00 175,400.00 162,400.00 162,800.00 0.2M
2025-01-06 166,200.00 171,800.00 165,100.00 170,400.00 0.3M
2025-01-03 145,000.00 162,600.00 143,700.00 161,600.00 0.4M
2025-01-02 137,900.00 144,600.00 136,100.00 144,600.00 0.1M