EV Advanced Material Co Ltd (131400)

131400
🏛️ Südkorea →
1,599.00
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
2021-12-30 2,595.21 2,709.96 2,595.21 2,692.31 0.2M
2021-12-29 2,568.72 2,621.69 2,551.07 2,621.69 0.2M
2021-12-28 2,657.00 2,657.00 2,559.90 2,568.72 0.2M
2021-12-27 2,621.69 2,648.17 2,595.21 2,630.51 0.1M
2021-12-24 2,595.21 2,657.00 2,577.55 2,639.34 0.2M
2021-12-23 2,533.42 2,604.03 2,524.59 2,586.38 0.1M
2021-12-22 2,595.21 2,604.03 2,524.59 2,551.07 0.1M
2021-12-21 2,471.62 2,604.03 2,471.62 2,586.38 0.2M
2021-12-20 2,559.90 2,604.03 2,498.11 2,498.11 0.2M
2021-12-19 1,465.00 1,465.00 1,465.00 1,465.00 0.0M
2021-12-17 2,568.72 2,621.69 2,559.90 2,586.38 0.2M
2021-12-16 2,621.69 2,657.00 2,577.55 2,586.38 0.3M
2021-12-15 2,736.44 2,736.44 2,559.90 2,612.86 0.6M
2021-12-14 2,851.20 2,921.81 2,709.96 2,709.96 0.9M
2021-12-13 3,001.26 3,327.87 2,842.37 2,921.81 4.2M
2021-12-12 1,550.00 1,550.00 1,550.00 1,550.00 0.0M
2021-12-10 2,745.27 2,798.23 2,665.82 2,736.44 0.1M
2021-12-09 2,736.44 2,798.23 2,727.61 2,771.75 0.1M
2021-12-08 2,780.58 2,807.06 2,709.96 2,754.10 0.1M
2021-12-07 2,727.61 2,780.58 2,718.79 2,754.10 0.1M
2021-12-06 2,674.65 2,727.61 2,621.69 2,718.79 0.1M
2021-12-03 2,648.17 2,736.44 2,612.86 2,692.31 0.1M
2021-12-02 2,559.90 2,657.00 2,480.45 2,639.34 0.2M
2021-12-01 2,445.14 2,604.03 2,436.32 2,542.24 0.2M
2021-11-30 2,683.48 2,692.31 2,462.80 2,462.80 0.4M
2021-11-29 2,568.72 2,657.00 2,489.28 2,639.34 0.3M
2021-11-28 1,485.00 1,485.00 1,485.00 1,485.00 0.0M
2021-11-26 2,798.23 2,815.89 2,621.69 2,621.69 0.5M
2021-11-25 2,895.33 2,895.33 2,736.44 2,789.40 0.3M
2021-11-24 2,939.47 3,010.09 2,860.02 2,886.50 0.2M
2021-11-23 2,992.43 3,010.09 2,921.81 2,939.47 0.2M
2021-11-22 2,921.81 3,071.88 2,904.16 2,974.78 0.2M
2021-11-19 2,824.71 2,948.29 2,789.40 2,921.81 0.2M
2021-11-18 2,912.99 2,921.81 2,842.37 2,842.37 0.2M
2021-11-17 3,001.26 3,010.09 2,895.33 2,904.16 0.3M
2021-11-16 3,124.84 3,133.67 2,957.12 3,001.26 0.4M
2021-11-15 2,860.02 3,327.87 2,851.20 3,124.84 2.0M
2021-11-12 2,762.92 2,912.99 2,754.10 2,851.20 0.3M
2021-11-11 2,701.13 2,807.06 2,692.31 2,762.92 0.2M
2021-11-10 2,860.02 2,860.02 2,736.44 2,745.27 0.3M
2021-11-09 2,939.47 2,948.29 2,798.23 2,824.71 0.4M
2021-11-08 3,018.91 3,036.57 2,877.68 2,912.99 0.4M
2021-11-05 3,018.91 3,089.53 2,948.29 3,001.26 0.2M
2021-11-04 3,107.18 3,160.15 3,027.74 3,036.57 0.2M
2021-11-03 3,001.26 3,213.11 3,001.26 3,063.05 0.4M
2021-11-02 3,054.22 3,089.53 3,010.09 3,036.57 0.2M
2021-11-01 3,071.88 3,098.36 2,965.95 3,045.39 0.2M
2021-10-29 3,266.08 3,266.08 3,045.39 3,063.05 0.4M
2021-10-28 3,142.49 3,239.59 3,124.84 3,177.80 0.3M
2021-10-27 3,168.98 3,221.94 3,116.01 3,133.67 0.2M
2021-10-26 3,116.01 3,186.63 3,116.01 3,160.15 0.2M
2021-10-25 3,204.28 3,204.28 3,045.39 3,080.70 0.2M
2021-10-22 3,160.15 3,177.80 3,089.53 3,133.67 0.2M
2021-10-21 3,283.73 3,283.73 3,142.49 3,160.15 0.3M
2021-10-20 3,221.94 3,283.73 3,213.11 3,257.25 0.2M
2021-10-19 3,195.46 3,283.73 3,195.46 3,204.28 0.2M
2021-10-18 3,195.46 3,257.25 3,142.49 3,195.46 0.2M
2021-10-15 3,195.46 3,230.77 3,142.49 3,195.46 0.2M
2021-10-14 3,045.39 3,230.77 3,045.39 3,177.80 0.4M
2021-10-13 3,001.26 3,080.70 2,965.95 3,045.39 0.2M
2021-10-12 3,089.53 3,124.84 2,965.95 3,001.26 0.2M
2021-10-11 1,750.00 1,750.00 1,750.00 1,750.00 0.0M
2021-10-08 3,080.70 3,124.84 3,027.74 3,089.53 0.3M
2021-10-07 2,904.16 3,107.18 2,904.16 3,080.70 0.3M
2021-10-06 3,107.18 3,168.98 2,851.20 2,939.47 0.8M
2021-10-05 3,310.21 3,319.04 3,098.36 3,107.18 0.9M
2021-10-04 1,910.00 1,910.00 1,910.00 1,910.00 0.0M
2021-10-01 3,645.65 3,654.47 3,345.52 3,372.00 1.4M
2021-09-30 3,283.73 4,087.01 3,239.59 3,575.03 10.1M
2021-09-29 3,204.28 3,363.17 3,204.28 3,257.25 0.6M
2021-09-28 3,539.72 3,566.20 3,336.69 3,336.69 0.8M
2021-09-27 3,619.16 3,645.65 3,539.72 3,539.72 0.5M
2021-09-26 2,065.00 2,065.00 2,065.00 2,065.00 0.0M
2021-09-24 3,619.16 3,892.81 3,601.51 3,645.65 3.2M
2021-09-23 3,522.06 3,566.20 3,442.62 3,530.89 0.6M
2021-09-17 3,548.55 3,592.68 3,469.10 3,575.03 0.4M
2021-09-16 3,583.86 3,654.47 3,530.89 3,539.72 0.6M
2021-09-15 3,698.61 3,716.26 3,530.89 3,539.72 1.3M
2021-09-14 3,716.26 3,857.50 3,680.95 3,786.88 0.3M
2021-09-13 3,963.43 3,963.43 3,707.44 3,769.23 0.5M
2021-09-10 4,060.53 4,078.18 3,989.91 3,998.74 0.2M
2021-09-09 4,157.63 4,192.93 4,087.01 4,095.83 0.2M
2021-09-08 4,298.86 4,316.52 4,184.11 4,192.93 0.2M
2021-09-07 4,334.17 4,351.82 4,210.59 4,281.21 0.3M
2021-09-06 4,378.31 4,413.62 4,307.69 4,334.17 0.1M
2021-09-03 4,290.03 4,643.12 4,290.03 4,378.31 0.4M
2021-09-02 4,422.44 4,457.75 4,290.03 4,290.03 0.2M
2021-09-01 4,369.48 4,519.54 4,351.82 4,404.79 0.3M
2021-08-31 4,334.17 4,457.75 4,228.24 4,369.48 0.4M
2021-08-30 4,281.21 4,369.48 4,263.55 4,281.21 0.2M
2021-08-29 2,425.00 2,425.00 2,425.00 2,425.00 0.0M
2021-08-27 4,325.34 4,325.34 4,095.83 4,281.21 0.3M
2021-08-26 4,501.89 4,510.71 4,254.72 4,298.86 0.4M
2021-08-25 4,766.70 5,119.79 4,325.34 4,440.10 1.4M
2021-08-24 4,219.42 4,413.62 4,219.42 4,369.48 1.2M
2021-08-23 4,281.21 4,334.17 4,148.80 4,210.59 0.6M
2021-08-22 4,800.00 4,800.00 4,800.00 4,800.00 0.0M
2021-08-20 4,484.23 4,590.16 4,184.11 4,237.07 1.4M
2021-08-19 4,528.37 4,978.56 4,457.75 4,475.41 2.6M
2021-08-18 4,466.58 4,598.99 4,431.27 4,572.51 0.9M
2021-08-17 4,572.51 4,607.81 4,440.10 4,466.58 1.0M
2021-08-16 5,180.00 5,180.00 5,180.00 5,180.00 0.0M
2021-08-13 4,484.23 4,607.81 4,409.20 4,572.51 0.8M
2021-08-12 4,546.02 4,590.16 4,475.41 4,528.37 0.9M
2021-08-11 4,678.43 4,713.74 4,546.02 4,546.02 0.9M
2021-08-10 4,598.99 4,669.60 4,475.41 4,669.60 1.9M
2021-08-09 4,678.43 4,819.67 4,431.27 4,457.75 4.5M
2021-08-08 5,290.00 5,290.00 5,290.00 5,290.00 0.0M
2021-08-06 4,537.20 4,696.09 4,404.79 4,669.60 1.4M
2021-08-05 4,404.79 4,704.91 4,378.31 4,457.75 3.1M
2021-08-04 4,440.10 4,484.23 4,307.69 4,334.17 0.8M
2021-08-03 4,546.02 4,625.47 4,422.44 4,466.58 0.7M
2021-08-02 4,660.78 4,722.57 4,528.37 4,572.51 0.6M
2021-07-30 4,590.16 4,651.95 4,510.71 4,590.16 0.4M
2021-07-29 4,546.02 4,669.60 4,510.71 4,616.64 0.6M
2021-07-28 4,546.02 4,616.64 4,395.96 4,510.71 1.2M
2021-07-27 4,978.56 5,031.52 4,581.33 4,607.81 2.4M
2021-07-26 4,793.19 5,181.58 4,704.91 5,013.87 3.6M
2021-07-23 4,696.09 4,854.98 4,634.30 4,687.26 0.9M
2021-07-22 4,802.01 5,102.14 4,687.26 4,713.74 3.1M
2021-07-21 4,784.36 4,934.42 4,634.30 4,766.70 0.8M
2021-07-20 4,740.22 4,925.59 4,669.60 4,749.05 0.7M
2021-07-19 5,040.35 5,040.35 4,766.70 4,837.32 0.8M
2021-07-16 5,066.83 5,110.97 4,952.08 5,031.52 0.6M
2021-07-15 5,190.41 5,261.03 5,040.35 5,040.35 0.8M
2021-07-14 4,943.25 5,278.68 4,925.59 5,190.41 1.1M
2021-07-13 4,925.59 5,155.10 4,890.29 4,960.90 0.7M
2021-07-12 4,899.11 4,925.59 4,766.70 4,907.94 0.5M
2021-07-09 4,802.01 4,899.11 4,634.30 4,881.46 0.9M
2021-07-08 5,163.93 5,163.93 4,890.29 4,899.11 0.8M
2021-07-07 5,278.68 5,313.99 5,040.35 5,172.76 0.6M
2021-07-06 5,243.37 5,428.75 5,216.89 5,269.86 1.0M
2021-07-05 5,234.55 5,340.47 5,181.58 5,225.72 1.0M
2021-07-02 5,110.97 5,358.13 5,013.87 5,163.93 1.4M
2021-07-01 5,269.86 5,331.65 4,943.25 5,084.48 1.2M
2021-06-30 5,234.55 5,287.51 4,881.46 5,269.86 2.6M
2021-06-29 5,349.30 5,437.57 5,234.55 5,340.47 1.8M
2021-06-28 5,049.18 5,543.50 5,022.69 5,340.47 5.5M
2021-06-27 5,590.00 5,590.00 5,590.00 5,590.00 0.0M
2021-06-25 4,731.40 4,934.42 4,704.91 4,934.42 1.0M
2021-06-24 4,802.01 4,899.11 4,678.43 4,731.40 0.7M
2021-06-23 4,846.15 4,996.21 4,696.09 4,802.01 1.5M
2021-06-22 4,704.91 4,881.46 4,554.85 4,802.01 1.0M
2021-06-21 4,528.37 4,678.43 4,431.27 4,660.78 0.9M
2021-06-18 4,493.06 4,563.68 4,448.92 4,484.23 0.4M
2021-06-17 4,475.41 4,546.02 4,400.37 4,457.75 0.5M
2021-06-16 4,554.85 4,634.30 4,422.44 4,475.41 0.8M
2021-06-15 4,537.20 4,563.68 4,448.92 4,554.85 0.5M
2021-06-14 4,334.17 4,546.02 4,334.17 4,537.20 1.2M
2021-06-13 4,905.00 4,905.00 4,905.00 4,905.00 0.0M
2021-06-11 4,347.41 4,422.44 4,307.69 4,329.76 0.2M
2021-06-10 4,325.34 4,409.20 4,281.21 4,382.72 0.3M
2021-06-09 4,259.14 4,395.96 4,148.80 4,325.34 0.4M
2021-06-08 4,263.55 4,312.10 4,223.83 4,298.86 0.3M
2021-06-07 4,356.24 4,413.62 4,307.69 4,307.69 0.3M
2021-06-06 4,930.00 4,930.00 4,930.00 4,930.00 0.0M
2021-06-04 4,369.48 4,373.89 4,272.38 4,351.82 0.4M
2021-06-03 4,431.27 4,457.75 4,312.10 4,369.48 0.7M
2021-06-02 4,572.51 4,572.51 4,316.52 4,466.58 0.8M
2021-06-01 4,590.16 4,704.91 4,537.20 4,572.51 0.7M
2021-05-31 4,554.85 4,678.43 4,519.54 4,598.99 1.0M
2021-05-30 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-05-28 4,466.58 4,996.21 4,387.13 4,501.89 12.1M
2021-05-27 4,237.07 4,440.10 4,237.07 4,422.44 0.6M
2021-05-26 4,157.63 4,223.83 3,945.77 4,148.80 0.5M
2021-05-25 4,122.32 4,298.86 4,122.32 4,157.63 0.2M
2021-05-24 4,285.62 4,329.76 4,064.94 4,122.32 0.3M
2021-05-23 4,920.00 4,920.00 4,920.00 4,920.00 0.0M
2021-05-21 4,510.71 4,510.71 4,298.86 4,343.00 0.4M
2021-05-20 4,457.75 4,678.43 4,440.10 4,519.54 0.3M
2021-05-18 4,290.03 4,590.16 4,201.76 4,457.75 0.6M
2021-05-17 4,298.86 4,484.23 4,241.48 4,290.03 0.9M
2021-05-14 4,784.36 4,819.67 4,643.12 4,678.43 0.2M
2021-05-13 4,854.98 4,881.46 4,634.30 4,784.36 0.3M
2021-05-12 4,501.89 4,934.42 4,501.89 4,899.11 0.7M
2021-05-11 4,590.16 4,590.16 4,409.20 4,581.33 0.4M
2021-05-10 4,704.91 4,784.36 4,457.75 4,590.16 0.7M
2021-05-07 4,775.53 4,899.11 4,749.05 4,775.53 0.3M
2021-05-06 4,740.22 4,881.46 4,740.22 4,775.53 0.3M
2021-05-04 4,740.22 4,837.32 4,616.64 4,740.22 0.3M
2021-05-03 4,952.08 5,022.69 4,607.81 4,740.22 0.4M
2021-05-02 5,610.00 5,610.00 5,610.00 5,610.00 0.0M
2021-04-30 5,075.66 5,102.14 4,907.94 4,952.08 0.6M
2021-04-29 4,872.63 5,163.93 4,872.63 5,058.00 1.0M
2021-04-28 4,757.88 4,943.25 4,757.88 4,872.63 0.5M
2021-04-27 4,872.63 4,872.63 4,634.30 4,766.70 0.5M
2021-04-26 5,128.62 5,252.20 4,793.19 4,872.63 0.7M
2021-04-25 5,780.00 5,780.00 5,780.00 5,780.00 0.0M
2021-04-23 4,881.46 5,181.58 4,837.32 5,102.14 1.1M
2021-04-22 4,960.90 4,960.90 4,713.74 4,828.49 0.5M
2021-04-21 4,722.57 5,119.79 4,713.74 4,952.08 1.3M
2021-04-20 5,366.96 5,366.96 4,678.43 4,678.43 1.3M
2021-04-19 5,208.07 5,375.78 5,119.79 5,296.34 0.9M
2021-04-18 5,880.00 5,880.00 5,880.00 5,880.00 0.0M
2021-04-16 4,863.80 5,252.20 4,722.57 5,190.41 1.6M
2021-04-15 4,501.89 4,819.67 4,501.89 4,784.36 0.6M
2021-04-14 4,537.20 4,590.16 4,493.06 4,528.37 0.1M
2021-04-13 4,554.85 4,616.64 4,493.06 4,528.37 0.2M
2021-04-12 4,643.12 4,704.91 4,510.71 4,563.68 0.3M
2021-04-09 4,581.33 4,678.43 4,528.37 4,651.95 0.4M
2021-04-08 4,528.37 4,634.30 4,448.92 4,528.37 0.3M
2021-04-07 4,351.82 4,501.89 4,338.58 4,501.89 0.4M
2021-04-06 4,206.18 4,413.62 4,206.18 4,351.82 0.4M
2021-04-05 4,166.45 4,215.00 4,148.80 4,206.18 0.1M
2021-04-02 4,091.42 4,166.45 4,091.42 4,166.45 0.1M
2021-04-01 4,109.08 4,122.32 4,038.46 4,122.32 0.1M
2021-03-31 4,087.01 4,179.69 4,060.53 4,113.49 0.1M
2021-03-30 4,087.01 4,188.52 4,082.59 4,113.49 0.1M
2021-03-29 3,945.77 4,192.93 3,945.77 4,157.63 0.4M
2021-03-26 3,989.91 3,989.91 3,906.05 3,945.77 0.2M
2021-03-25 3,928.12 4,025.22 3,914.88 3,989.91 0.1M
2021-03-24 4,025.22 4,117.90 3,945.77 4,025.22 0.1M
2021-03-23 4,038.46 4,073.77 3,857.50 4,025.22 0.3M
2021-03-22 4,069.35 4,144.38 4,016.39 4,051.70 0.1M
2021-03-19 4,051.70 4,064.94 4,016.39 4,060.53 0.1M
2021-03-18 4,047.28 4,078.18 4,011.98 4,060.53 0.1M
2021-03-17 4,087.01 4,139.97 4,016.39 4,047.28 0.1M
2021-03-16 4,122.32 4,122.32 4,038.46 4,091.42 0.1M
2021-03-15 4,078.18 4,237.07 4,064.94 4,122.32 0.1M
2021-03-12 4,069.35 4,126.73 3,998.74 4,078.18 0.1M
2021-03-11 4,078.18 4,078.18 3,976.67 3,989.91 0.1M
2021-03-10 3,989.91 4,100.25 3,928.12 3,989.91 0.0M
2021-03-09 4,064.94 4,095.83 3,963.43 4,003.15 0.1M
2021-03-08 4,078.18 4,144.38 4,025.22 4,064.94 0.0M
2021-03-05 4,007.56 4,095.83 3,967.84 4,051.70 0.1M
2021-03-04 4,025.22 4,179.69 3,972.25 4,042.87 0.1M
2021-03-03 3,914.88 4,025.22 3,914.88 4,025.22 0.0M
2021-03-02 3,981.08 4,034.04 3,919.29 3,919.29 0.1M
2021-02-26 4,042.87 4,042.87 3,919.29 3,972.25 0.2M
2021-02-25 4,113.49 4,210.59 4,060.53 4,073.77 0.1M
2021-02-24 4,272.38 4,272.38 4,073.77 4,087.01 0.2M
2021-02-23 4,237.07 4,338.58 4,237.07 4,241.48 0.2M
2021-02-22 4,528.37 4,528.37 4,316.52 4,329.76 0.3M
2021-02-19 4,373.89 4,546.02 4,369.48 4,501.89 0.3M
2021-02-18 4,395.96 4,466.58 4,312.10 4,409.20 0.4M
2021-02-17 4,263.55 4,307.69 4,192.93 4,307.69 0.2M
2021-02-16 4,245.90 4,316.52 4,241.48 4,250.31 0.1M
2021-02-15 4,122.32 4,281.21 4,095.83 4,281.21 0.2M
2021-02-10 4,109.08 4,162.04 4,042.87 4,122.32 0.1M
2021-02-09 4,078.18 4,179.69 4,078.18 4,104.66 0.1M
2021-02-08 4,139.97 4,166.45 4,064.94 4,109.08 0.1M
2021-02-05 4,131.14 4,175.28 4,113.49 4,139.97 0.1M
2021-02-04 4,170.87 4,197.35 4,051.70 4,162.04 0.1M
2021-02-03 4,219.42 4,285.62 4,148.80 4,170.87 0.1M
2021-02-02 4,272.38 4,298.86 4,144.38 4,210.59 0.1M
2021-02-01 3,892.81 4,215.00 3,853.09 4,206.18 0.2M
2021-01-29 4,276.79 4,276.79 3,972.25 3,972.25 0.3M
2021-01-28 4,267.97 4,387.13 4,184.11 4,188.52 0.4M
2021-01-27 4,373.89 4,440.10 4,320.93 4,413.62 0.3M
2021-01-26 4,351.82 4,537.20 4,237.07 4,373.89 0.9M
2021-01-25 4,192.93 4,351.82 4,139.97 4,347.41 0.3M
2021-01-22 4,206.18 4,334.17 4,148.80 4,192.93 0.4M
2021-01-21 4,259.14 4,290.03 4,170.87 4,206.18 0.2M
2021-01-20 4,241.48 4,303.27 4,210.59 4,245.90 0.2M
2021-01-19 4,259.14 4,316.52 4,153.21 4,192.93 0.6M
2021-01-18 4,413.62 4,466.58 4,316.52 4,325.34 0.3M
2021-01-15 4,440.10 4,448.92 4,378.31 4,378.31 0.2M
2021-01-14 4,413.62 4,448.92 4,373.89 4,440.10 0.2M
2021-01-13 4,356.24 4,466.58 4,347.41 4,431.27 0.4M
2021-01-12 4,590.16 4,598.99 4,369.48 4,378.31 0.8M
2021-01-11 4,537.20 4,634.30 4,422.44 4,572.51 2.2M
2021-01-08 5,030.00 5,080.00 4,940.00 4,960.00 0.4M
2021-01-07 5,010.00 5,090.00 4,915.00 5,000.00 0.4M
2021-01-06 5,180.00 5,180.00 4,920.00 5,000.00 0.4M
2021-01-05 4,860.00 5,070.00 4,685.00 5,070.00 0.8M
2021-01-04 4,995.00 5,050.00 4,845.00 4,860.00 0.7M