Hansol Technics (004710)

004710
🏛️ Südkorea →
6,720.00
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 6,900.00 6,980.00 6,840.00 6,940.00 0.1M
2023-12-27 7,000.00 7,020.00 6,870.00 6,900.00 0.1M
2023-12-26 7,170.00 7,170.00 6,960.00 6,990.00 0.1M
2023-12-25 7,160.00 7,160.00 7,160.00 7,160.00 0.0M
2023-12-22 6,930.00 7,290.00 6,930.00 7,160.00 0.3M
2023-12-21 6,830.00 7,020.00 6,780.00 6,930.00 0.1M
2023-12-20 6,850.00 6,930.00 6,800.00 6,870.00 0.1M
2023-12-19 6,960.00 6,980.00 6,720.00 6,730.00 0.1M
2023-12-18 6,720.00 7,010.00 6,680.00 6,960.00 0.3M
2023-12-17 6,670.00 6,670.00 6,670.00 6,670.00 0.0M
2023-12-15 6,620.00 6,780.00 6,610.00 6,670.00 0.2M
2023-12-14 6,630.00 6,700.00 6,470.00 6,590.00 0.1M
2023-12-13 6,670.00 6,670.00 6,560.00 6,590.00 0.1M
2023-12-12 6,470.00 6,680.00 6,470.00 6,630.00 0.1M
2023-12-11 6,430.00 6,520.00 6,370.00 6,500.00 0.1M
2023-12-08 6,340.00 6,440.00 6,320.00 6,410.00 0.0M
2023-12-07 6,350.00 6,430.00 6,310.00 6,320.00 0.1M
2023-12-06 6,360.00 6,400.00 6,320.00 6,380.00 0.0M
2023-12-05 6,340.00 6,400.00 6,310.00 6,370.00 0.0M
2023-12-04 6,350.00 6,390.00 6,330.00 6,340.00 0.0M
2023-12-01 6,430.00 6,440.00 6,350.00 6,350.00 0.0M
2023-11-30 6,410.00 6,470.00 6,360.00 6,420.00 0.1M
2023-11-29 6,550.00 6,570.00 6,400.00 6,400.00 0.1M
2023-11-28 6,500.00 6,550.00 6,490.00 6,530.00 0.0M
2023-11-27 6,540.00 6,580.00 6,490.00 6,500.00 0.1M
2023-11-24 6,610.00 6,610.00 6,490.00 6,550.00 0.0M
2023-11-23 6,610.00 6,690.00 6,530.00 6,580.00 0.0M
2023-11-22 6,590.00 6,630.00 6,550.00 6,590.00 0.0M
2023-11-21 6,580.00 6,750.00 6,580.00 6,640.00 0.1M
2023-11-20 6,570.00 6,590.00 6,480.00 6,570.00 0.0M
2023-11-17 6,610.00 6,680.00 6,490.00 6,550.00 0.1M
2023-11-16 6,640.00 6,700.00 6,510.00 6,650.00 0.1M
2023-11-15 6,690.00 6,690.00 6,560.00 6,610.00 0.1M
2023-11-14 6,340.00 6,630.00 6,340.00 6,610.00 0.1M
2023-11-13 6,300.00 6,440.00 6,300.00 6,360.00 0.1M
2023-11-10 6,330.00 6,440.00 6,170.00 6,260.00 0.1M
2023-11-09 6,430.00 6,480.00 6,350.00 6,390.00 0.0M
2023-11-08 6,470.00 6,520.00 6,410.00 6,420.00 0.0M
2023-11-07 6,470.00 6,560.00 6,410.00 6,460.00 0.1M
2023-11-06 6,360.00 6,540.00 6,360.00 6,510.00 0.1M
2023-11-03 6,300.00 6,320.00 6,240.00 6,300.00 0.0M
2023-11-02 6,160.00 6,340.00 6,160.00 6,250.00 0.1M
2023-11-01 6,070.00 6,120.00 6,000.00 6,090.00 0.0M
2023-10-31 6,250.00 6,400.00 6,000.00 6,000.00 0.1M
2023-10-30 6,200.00 6,270.00 6,110.00 6,220.00 0.0M
2023-10-27 6,270.00 6,450.00 6,150.00 6,220.00 0.1M
2023-10-26 6,500.00 6,560.00 6,200.00 6,240.00 0.2M
2023-10-25 6,060.00 6,640.00 6,060.00 6,620.00 0.4M
2023-10-24 5,800.00 6,140.00 5,800.00 6,030.00 0.2M
2023-10-23 5,760.00 5,910.00 5,740.00 5,770.00 0.0M
2023-10-20 5,870.00 5,900.00 5,690.00 5,870.00 0.0M
2023-10-19 6,140.00 6,140.00 5,870.00 5,870.00 0.1M
2023-10-18 6,120.00 6,320.00 6,120.00 6,190.00 0.0M
2023-10-17 6,060.00 6,140.00 6,030.00 6,130.00 0.0M
2023-10-16 6,160.00 6,180.00 5,970.00 6,040.00 0.0M
2023-10-13 6,150.00 6,260.00 6,050.00 6,210.00 0.0M
2023-10-12 6,100.00 6,180.00 6,070.00 6,150.00 0.0M
2023-10-11 5,950.00 6,120.00 5,950.00 6,100.00 0.0M
2023-10-10 6,020.00 6,140.00 5,940.00 5,940.00 0.0M
2023-10-06 5,910.00 6,090.00 5,910.00 6,030.00 0.0M
2023-10-05 6,040.00 6,050.00 5,960.00 5,970.00 0.0M
2023-10-04 6,130.00 6,200.00 5,990.00 5,990.00 0.1M
2023-09-27 6,100.00 6,210.00 6,080.00 6,200.00 0.0M
2023-09-26 6,240.00 6,340.00 6,120.00 6,160.00 0.1M
2023-09-25 6,350.00 6,430.00 6,250.00 6,250.00 0.1M
2023-09-22 6,240.00 6,450.00 6,230.00 6,370.00 0.1M
2023-09-21 6,510.00 6,600.00 6,300.00 6,330.00 0.1M
2023-09-20 6,630.00 6,670.00 6,540.00 6,560.00 0.1M
2023-09-19 6,590.00 6,720.00 6,570.00 6,590.00 0.1M
2023-09-18 6,710.00 6,740.00 6,550.00 6,560.00 0.1M
2023-09-15 6,770.00 6,800.00 6,680.00 6,710.00 0.0M
2023-09-14 6,750.00 6,820.00 6,630.00 6,720.00 0.1M
2023-09-13 6,640.00 6,810.00 6,500.00 6,780.00 0.1M
2023-09-12 6,650.00 6,750.00 6,580.00 6,640.00 0.1M
2023-09-11 6,740.00 6,840.00 6,660.00 6,700.00 0.1M
2023-09-08 6,470.00 6,750.00 6,420.00 6,650.00 0.1M
2023-09-07 6,460.00 6,600.00 6,350.00 6,500.00 0.1M
2023-09-06 6,550.00 6,550.00 6,400.00 6,410.00 0.1M
2023-09-05 6,620.00 6,640.00 6,510.00 6,540.00 0.0M
2023-09-04 6,620.00 6,660.00 6,520.00 6,620.00 0.1M
2023-09-01 6,440.00 6,650.00 6,440.00 6,620.00 0.1M
2023-08-31 6,570.00 6,570.00 6,440.00 6,490.00 0.0M
2023-08-30 6,450.00 6,570.00 6,450.00 6,540.00 0.1M
2023-08-29 6,370.00 6,460.00 6,370.00 6,450.00 0.0M
2023-08-28 6,290.00 6,380.00 6,280.00 6,370.00 0.1M
2023-08-25 6,320.00 6,340.00 6,220.00 6,280.00 0.1M
2023-08-24 6,470.00 6,500.00 6,350.00 6,360.00 0.0M
2023-08-23 6,340.00 6,450.00 6,300.00 6,400.00 0.1M
2023-08-22 6,430.00 6,500.00 6,300.00 6,300.00 0.1M
2023-08-21 6,550.00 6,550.00 6,370.00 6,420.00 0.1M
2023-08-18 6,380.00 6,570.00 6,230.00 6,480.00 0.1M
2023-08-17 6,430.00 6,450.00 6,120.00 6,390.00 0.1M
2023-08-16 6,600.00 6,600.00 6,400.00 6,420.00 0.1M
2023-08-15 6,640.00 6,640.00 6,640.00 6,640.00 0.0M
2023-08-14 6,740.00 6,740.00 6,620.00 6,640.00 0.1M
2023-08-11 6,680.00 6,840.00 6,650.00 6,700.00 0.1M
2023-08-10 6,720.00 6,720.00 6,550.00 6,660.00 0.1M
2023-08-09 6,650.00 6,750.00 6,600.00 6,680.00 0.1M
2023-08-08 6,760.00 6,840.00 6,650.00 6,650.00 0.1M
2023-08-07 6,720.00 6,810.00 6,600.00 6,730.00 0.1M
2023-08-04 6,730.00 6,830.00 6,650.00 6,720.00 0.1M
2023-08-03 6,770.00 6,850.00 6,610.00 6,730.00 0.1M
2023-08-02 6,850.00 6,980.00 6,680.00 6,770.00 0.1M
2023-08-01 6,920.00 6,970.00 6,840.00 6,910.00 0.1M
2023-07-31 6,930.00 7,040.00 6,800.00 6,920.00 0.1M
2023-07-28 6,740.00 6,950.00 6,730.00 6,920.00 0.1M
2023-07-27 6,550.00 6,890.00 6,550.00 6,780.00 0.2M
2023-07-26 6,750.00 6,750.00 6,400.00 6,490.00 0.4M
2023-07-25 6,890.00 6,950.00 6,620.00 6,730.00 0.3M
2023-07-24 7,170.00 7,230.00 6,850.00 6,890.00 0.3M
2023-07-21 7,490.00 7,510.00 7,150.00 7,200.00 0.1M
2023-07-20 7,430.00 7,580.00 7,300.00 7,510.00 0.2M
2023-07-19 7,650.00 7,670.00 7,440.00 7,480.00 0.2M
2023-07-18 7,870.00 7,870.00 7,580.00 7,580.00 0.2M
2023-07-17 7,670.00 7,970.00 7,550.00 7,800.00 0.2M
2023-07-16 7,680.00 7,680.00 7,680.00 7,680.00 0.0M
2023-07-14 7,950.00 7,980.00 7,630.00 7,680.00 0.3M
2023-07-13 7,900.00 7,950.00 7,860.00 7,900.00 0.1M
2023-07-12 7,770.00 7,960.00 7,690.00 7,870.00 0.1M
2023-07-11 7,680.00 7,800.00 7,660.00 7,760.00 0.1M
2023-07-10 7,790.00 7,800.00 7,610.00 7,670.00 0.2M
2023-07-09 7,810.00 7,810.00 7,810.00 7,810.00 0.0M
2023-07-07 7,730.00 7,880.00 7,540.00 7,810.00 0.2M
2023-07-06 8,090.00 8,090.00 7,720.00 7,740.00 0.2M
2023-07-05 8,050.00 8,170.00 7,970.00 8,040.00 0.1M
2023-07-04 8,180.00 8,240.00 7,980.00 8,050.00 0.2M
2023-07-03 8,120.00 8,290.00 8,090.00 8,210.00 0.3M
2023-06-30 8,090.00 8,110.00 7,930.00 8,090.00 0.2M
2023-06-29 8,000.00 8,110.00 7,940.00 8,030.00 0.2M
2023-06-28 7,930.00 8,200.00 7,880.00 7,930.00 0.3M
2023-06-27 7,810.00 7,920.00 7,660.00 7,870.00 0.2M
2023-06-26 7,800.00 7,890.00 7,500.00 7,820.00 0.2M
2023-06-25 7,870.00 7,870.00 7,870.00 7,870.00 0.0M
2023-06-23 7,890.00 7,950.00 7,720.00 7,870.00 0.2M
2023-06-22 8,180.00 8,200.00 7,850.00 7,870.00 0.3M
2023-06-21 8,070.00 8,260.00 8,010.00 8,190.00 0.2M
2023-06-20 8,290.00 8,300.00 7,940.00 8,070.00 0.3M
2023-06-19 8,350.00 8,390.00 8,160.00 8,270.00 0.3M
2023-06-16 8,120.00 8,330.00 8,080.00 8,300.00 0.4M
2023-06-15 8,010.00 8,120.00 7,940.00 8,120.00 0.3M
2023-06-14 8,030.00 8,080.00 7,870.00 7,980.00 0.3M
2023-06-13 8,100.00 8,120.00 8,000.00 8,030.00 0.3M
2023-06-12 8,000.00 8,090.00 7,840.00 8,060.00 0.4M
2023-06-11 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2023-06-09 7,980.00 8,030.00 7,830.00 7,900.00 0.4M
2023-06-08 7,730.00 7,970.00 7,650.00 7,900.00 0.4M
2023-06-07 7,600.00 7,820.00 7,510.00 7,800.00 0.5M
2023-06-05 7,620.00 7,660.00 7,460.00 7,550.00 0.2M
2023-06-02 7,520.00 7,720.00 7,510.00 7,590.00 0.3M
2023-06-01 7,420.00 7,600.00 7,230.00 7,550.00 0.4M
2023-05-31 7,650.00 8,120.00 7,410.00 7,410.00 2.0M
2023-05-30 7,540.00 7,740.00 7,380.00 7,690.00 0.8M
2023-05-26 7,180.00 7,920.00 7,170.00 7,520.00 3.3M
2023-05-25 7,130.00 7,370.00 7,130.00 7,150.00 0.5M
2023-05-24 7,170.00 7,200.00 7,000.00 7,130.00 0.2M
2023-05-23 7,110.00 7,190.00 7,050.00 7,120.00 0.3M
2023-05-22 7,140.00 7,230.00 6,990.00 7,120.00 0.3M
2023-05-21 7,130.00 7,130.00 7,130.00 7,130.00 0.0M
2023-05-19 7,230.00 7,260.00 7,050.00 7,130.00 0.4M
2023-05-18 7,040.00 7,260.00 6,960.00 7,160.00 1.0M
2023-05-17 6,800.00 6,980.00 6,760.00 6,900.00 0.3M
2023-05-16 7,000.00 7,010.00 6,740.00 6,800.00 0.3M
2023-05-15 6,680.00 6,950.00 6,550.00 6,950.00 0.5M
2023-05-14 6,680.00 6,680.00 6,680.00 6,680.00 0.0M
2023-05-12 6,710.00 6,780.00 6,570.00 6,680.00 0.4M
2023-05-11 6,960.00 7,050.00 6,600.00 6,690.00 0.5M
2023-05-10 6,910.00 7,080.00 6,810.00 6,960.00 0.6M
2023-05-09 6,820.00 7,060.00 6,740.00 6,860.00 0.9M
2023-05-08 6,760.00 6,960.00 6,720.00 6,820.00 0.7M
2023-05-07 6,790.00 6,790.00 6,790.00 6,790.00 0.0M
2023-05-04 7,310.00 7,320.00 6,770.00 6,790.00 1.9M
2023-05-03 6,720.00 8,180.00 6,600.00 7,510.00 13.2M
2023-05-02 5,870.00 6,430.00 5,850.00 6,390.00 0.4M
2023-04-28 6,000.00 6,100.00 5,840.00 5,850.00 0.1M
2023-04-27 5,830.00 6,050.00 5,760.00 5,970.00 0.1M
2023-04-26 5,930.00 6,040.00 5,760.00 5,880.00 0.1M
2023-04-25 6,210.00 6,290.00 5,940.00 6,010.00 0.1M
2023-04-24 6,350.00 6,400.00 6,210.00 6,210.00 0.1M
2023-04-21 6,150.00 6,520.00 6,080.00 6,350.00 0.3M
2023-04-20 6,400.00 6,400.00 6,140.00 6,170.00 0.1M
2023-04-19 6,340.00 6,470.00 6,270.00 6,430.00 0.1M
2023-04-18 6,180.00 6,390.00 6,130.00 6,360.00 0.2M
2023-04-17 6,180.00 6,220.00 6,100.00 6,120.00 0.1M
2023-04-14 6,240.00 6,290.00 6,130.00 6,140.00 0.1M
2023-04-13 6,140.00 6,260.00 6,110.00 6,210.00 0.1M
2023-04-12 6,140.00 6,260.00 6,100.00 6,140.00 0.1M
2023-04-11 5,940.00 6,220.00 5,890.00 6,140.00 0.1M
2023-04-10 6,190.00 6,200.00 5,980.00 5,990.00 0.1M
2023-04-07 6,070.00 6,200.00 5,990.00 6,190.00 0.1M
2023-04-06 6,000.00 6,090.00 5,900.00 6,020.00 0.1M
2023-04-05 6,020.00 6,040.00 5,950.00 5,990.00 0.1M
2023-04-04 6,100.00 6,170.00 5,950.00 6,020.00 0.1M
2023-04-03 6,150.00 6,150.00 6,000.00 6,100.00 0.1M
2023-03-31 6,130.00 6,230.00 6,090.00 6,120.00 0.1M
2023-03-30 6,020.00 6,200.00 5,900.00 6,160.00 0.1M
2023-03-29 5,900.00 5,970.00 5,840.00 5,970.00 0.1M
2023-03-28 5,520.00 5,910.00 5,520.00 5,890.00 0.1M
2023-03-27 5,630.00 5,700.00 5,490.00 5,520.00 0.1M
2023-03-24 5,440.00 5,640.00 5,440.00 5,630.00 0.1M
2023-03-23 5,300.00 5,450.00 5,230.00 5,390.00 0.1M
2023-03-22 5,460.00 5,510.00 5,280.00 5,300.00 0.1M
2023-03-21 5,650.00 5,660.00 5,410.00 5,410.00 0.1M
2023-03-20 5,490.00 5,620.00 5,470.00 5,530.00 0.1M
2023-03-17 5,630.00 5,700.00 5,490.00 5,490.00 0.2M
2023-03-16 5,500.00 5,620.00 5,440.00 5,560.00 0.0M
2023-03-15 5,600.00 5,660.00 5,550.00 5,590.00 0.1M
2023-03-14 5,830.00 5,830.00 5,460.00 5,460.00 0.2M
2023-03-13 5,850.00 5,900.00 5,730.00 5,870.00 0.1M
2023-03-10 6,110.00 6,110.00 5,950.00 5,950.00 0.1M
2023-03-09 6,230.00 6,250.00 6,100.00 6,120.00 0.1M
2023-03-08 6,350.00 6,410.00 6,210.00 6,230.00 0.1M
2023-03-07 6,220.00 6,400.00 6,200.00 6,390.00 0.1M
2023-03-06 6,150.00 6,250.00 6,100.00 6,250.00 0.1M
2023-03-03 6,080.00 6,170.00 6,060.00 6,150.00 0.0M
2023-03-02 5,970.00 6,120.00 5,970.00 6,110.00 0.1M
2023-02-28 5,910.00 6,020.00 5,880.00 6,010.00 0.0M
2023-02-27 5,880.00 5,910.00 5,780.00 5,910.00 0.0M
2023-02-24 6,000.00 6,030.00 5,910.00 5,910.00 0.0M
2023-02-23 5,900.00 6,000.00 5,890.00 6,000.00 0.0M
2023-02-22 5,980.00 5,990.00 5,870.00 5,920.00 0.0M
2023-02-21 6,190.00 6,190.00 6,010.00 6,010.00 0.0M
2023-02-20 5,960.00 6,130.00 5,960.00 6,130.00 0.0M
2023-02-17 6,070.00 6,140.00 5,970.00 6,120.00 0.1M
2023-02-16 6,090.00 6,200.00 6,050.00 6,090.00 0.0M
2023-02-15 6,220.00 6,230.00 6,070.00 6,080.00 0.1M
2023-02-14 6,040.00 6,240.00 6,040.00 6,170.00 0.1M
2023-02-13 6,080.00 6,090.00 5,960.00 6,040.00 0.0M
2023-02-10 6,110.00 6,110.00 6,000.00 6,040.00 0.0M
2023-02-09 6,110.00 6,170.00 6,030.00 6,120.00 0.0M
2023-02-08 6,040.00 6,170.00 5,980.00 6,110.00 0.1M
2023-02-07 5,960.00 6,070.00 5,950.00 6,040.00 0.1M
2023-02-06 5,940.00 6,020.00 5,890.00 5,990.00 0.1M
2023-02-03 5,960.00 6,000.00 5,920.00 5,970.00 0.1M
2023-02-02 5,850.00 5,980.00 5,810.00 5,960.00 0.1M
2023-02-01 5,760.00 5,830.00 5,730.00 5,820.00 0.1M
2023-01-31 5,700.00 5,790.00 5,680.00 5,760.00 0.0M
2023-01-30 5,750.00 5,840.00 5,690.00 5,750.00 0.0M
2023-01-27 5,750.00 5,850.00 5,720.00 5,800.00 0.1M
2023-01-26 5,650.00 5,780.00 5,650.00 5,740.00 0.1M
2023-01-25 5,600.00 5,760.00 5,600.00 5,690.00 0.1M
2023-01-20 5,500.00 5,590.00 5,500.00 5,580.00 0.0M
2023-01-19 5,490.00 5,550.00 5,480.00 5,530.00 0.0M
2023-01-18 5,560.00 5,590.00 5,490.00 5,530.00 0.0M
2023-01-17 5,550.00 5,590.00 5,500.00 5,560.00 0.0M
2023-01-16 5,550.00 5,600.00 5,480.00 5,550.00 0.0M
2023-01-13 5,530.00 5,630.00 5,530.00 5,550.00 0.0M
2023-01-12 5,500.00 5,590.00 5,400.00 5,520.00 0.1M
2023-01-11 5,340.00 5,550.00 5,310.00 5,430.00 0.1M
2023-01-10 5,320.00 5,450.00 5,260.00 5,340.00 0.0M
2023-01-09 5,310.00 5,380.00 5,310.00 5,340.00 0.0M
2023-01-06 5,060.00 5,360.00 5,060.00 5,280.00 0.0M
2023-01-05 5,100.00 5,130.00 5,030.00 5,070.00 0.0M
2023-01-04 4,900.00 5,100.00 4,890.00 5,070.00 0.0M
2023-01-03 4,955.00 5,040.00 4,800.00 5,000.00 0.1M
2023-01-02 5,120.00 5,150.00 4,995.00 4,995.00 0.0M