Hwacheon Mac (000850)

000850
🏛️ Südkorea →
32,650.00
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 30,850.00 31,000.00 30,350.00 30,650.00 0.0M
2022-12-28 31,250.00 31,300.00 30,800.00 30,800.00 0.0M
2022-12-27 31,500.00 32,100.00 31,500.00 31,500.00 0.0M
2022-12-26 32,700.00 32,750.00 31,150.00 31,500.00 0.0M
2022-12-23 33,000.00 33,000.00 32,600.00 32,750.00 0.0M
2022-12-22 32,900.00 33,100.00 32,800.00 33,100.00 0.0M
2022-12-21 32,750.00 33,050.00 32,550.00 32,850.00 0.0M
2022-12-20 33,450.00 33,500.00 32,750.00 32,900.00 0.0M
2022-12-19 33,250.00 33,550.00 33,050.00 33,300.00 0.0M
2022-12-16 32,850.00 33,450.00 32,850.00 33,250.00 0.0M
2022-12-15 33,600.00 33,600.00 33,150.00 33,300.00 0.0M
2022-12-14 33,100.00 33,500.00 32,900.00 33,500.00 0.0M
2022-12-13 33,200.00 33,300.00 33,100.00 33,100.00 0.0M
2022-12-12 33,400.00 33,550.00 33,200.00 33,400.00 0.0M
2022-12-09 32,650.00 33,500.00 32,550.00 33,200.00 0.0M
2022-12-08 32,850.00 32,850.00 32,400.00 32,800.00 0.0M
2022-12-07 32,900.00 33,200.00 32,550.00 33,000.00 0.0M
2022-12-06 33,350.00 33,700.00 32,900.00 32,900.00 0.0M
2022-12-05 33,400.00 33,750.00 33,150.00 33,500.00 0.0M
2022-12-02 33,500.00 33,500.00 33,050.00 33,450.00 0.0M
2022-12-01 32,950.00 33,350.00 32,950.00 33,300.00 0.0M
2022-11-30 32,500.00 32,850.00 32,450.00 32,800.00 0.0M
2022-11-29 32,400.00 32,450.00 32,150.00 32,450.00 0.0M
2022-11-28 32,450.00 32,750.00 32,100.00 32,450.00 0.0M
2022-11-25 32,100.00 32,650.00 31,900.00 32,400.00 0.0M
2022-11-24 31,450.00 32,000.00 31,400.00 32,000.00 0.0M
2022-11-23 31,250.00 31,600.00 31,250.00 31,400.00 0.0M
2022-11-22 31,050.00 31,500.00 31,050.00 31,350.00 0.0M
2022-11-21 31,750.00 31,950.00 31,250.00 31,300.00 0.0M
2022-11-18 31,450.00 31,750.00 31,350.00 31,600.00 0.0M
2022-11-17 31,450.00 31,600.00 31,250.00 31,400.00 0.0M
2022-11-16 32,250.00 32,300.00 31,200.00 31,500.00 0.0M
2022-11-15 32,300.00 32,600.00 32,050.00 32,250.00 0.0M
2022-11-14 32,200.00 32,600.00 31,950.00 32,600.00 0.0M
2022-11-11 32,350.00 32,350.00 31,900.00 32,200.00 0.0M
2022-11-10 31,900.00 32,000.00 31,700.00 31,800.00 0.0M
2022-11-09 31,950.00 32,200.00 31,400.00 32,000.00 0.0M
2022-11-08 31,350.00 32,000.00 31,100.00 31,950.00 0.0M
2022-11-07 31,250.00 31,700.00 31,150.00 31,300.00 0.0M
2022-11-04 30,900.00 31,200.00 30,750.00 31,200.00 0.0M
2022-11-03 30,900.00 31,100.00 30,500.00 31,100.00 0.0M
2022-11-02 31,350.00 31,350.00 30,900.00 30,900.00 0.0M
2022-11-01 31,400.00 31,550.00 31,100.00 31,350.00 0.0M
2022-10-31 30,800.00 31,750.00 30,750.00 31,350.00 0.0M
2022-10-28 31,650.00 31,650.00 30,800.00 30,800.00 0.0M
2022-10-27 30,600.00 31,000.00 30,600.00 31,000.00 0.0M
2022-10-26 30,850.00 31,100.00 30,200.00 30,600.00 0.0M
2022-10-25 30,550.00 30,850.00 30,450.00 30,550.00 0.0M
2022-10-24 30,400.00 30,650.00 30,250.00 30,450.00 0.0M
2022-10-21 30,000.00 30,300.00 29,850.00 30,150.00 0.0M
2022-10-20 30,050.00 30,450.00 29,950.00 30,050.00 0.0M
2022-10-19 30,050.00 30,400.00 29,950.00 30,050.00 0.0M
2022-10-18 30,050.00 30,250.00 29,900.00 30,050.00 0.0M
2022-10-17 29,900.00 30,300.00 29,450.00 30,000.00 0.0M
2022-10-14 29,650.00 30,400.00 29,550.00 29,950.00 0.0M
2022-10-13 30,050.00 30,050.00 29,400.00 29,400.00 0.0M
2022-10-12 30,050.00 30,450.00 29,650.00 30,100.00 0.0M
2022-10-11 30,800.00 31,650.00 29,800.00 29,900.00 0.0M
2022-10-07 30,400.00 31,000.00 30,000.00 30,950.00 0.0M
2022-10-06 30,200.00 30,650.00 29,000.00 30,400.00 0.0M
2022-10-05 30,200.00 30,550.00 29,800.00 30,200.00 0.0M
2022-10-04 30,250.00 30,300.00 29,650.00 30,150.00 0.0M
2022-09-30 28,500.00 30,550.00 28,500.00 29,300.00 0.0M
2022-09-29 29,100.00 29,850.00 29,100.00 29,600.00 0.0M
2022-09-28 29,400.00 29,850.00 28,700.00 29,050.00 0.0M
2022-09-27 30,500.00 30,800.00 29,300.00 29,600.00 0.0M
2022-09-26 32,000.00 32,300.00 30,500.00 30,500.00 0.0M
2022-09-25 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2022-09-23 33,000.00 33,150.00 32,500.00 32,500.00 0.0M
2022-09-22 35,500.00 35,500.00 33,000.00 33,200.00 0.0M
2022-09-21 34,950.00 37,900.00 34,650.00 35,500.00 0.1M
2022-09-20 35,550.00 37,800.00 34,700.00 34,750.00 0.1M
2022-09-19 32,550.00 37,050.00 32,550.00 35,000.00 0.2M
2022-09-16 32,900.00 33,000.00 32,550.00 32,800.00 0.0M
2022-09-15 32,800.00 33,350.00 32,650.00 33,200.00 0.0M
2022-09-14 33,100.00 33,100.00 32,250.00 33,050.00 0.0M
2022-09-13 33,000.00 33,800.00 33,000.00 33,100.00 0.0M
2022-09-08 32,800.00 32,950.00 32,600.00 32,800.00 0.0M
2022-09-07 32,950.00 33,050.00 32,300.00 32,800.00 0.0M
2022-09-06 32,000.00 33,400.00 32,000.00 32,950.00 0.0M
2022-09-05 32,850.00 32,850.00 32,450.00 32,450.00 0.0M
2022-09-02 33,150.00 33,150.00 32,900.00 33,000.00 0.0M
2022-09-01 33,600.00 33,600.00 33,050.00 33,300.00 0.0M
2022-08-31 33,450.00 33,850.00 33,050.00 33,800.00 0.0M
2022-08-30 33,200.00 33,700.00 33,150.00 33,450.00 0.0M
2022-08-29 33,650.00 33,650.00 32,850.00 33,450.00 0.0M
2022-08-26 33,800.00 34,500.00 33,700.00 33,900.00 0.0M
2022-08-25 33,750.00 33,800.00 33,400.00 33,800.00 0.0M
2022-08-24 33,150.00 33,800.00 33,000.00 33,450.00 0.0M
2022-08-23 32,950.00 33,650.00 32,700.00 33,150.00 0.0M
2022-08-22 33,050.00 34,000.00 32,800.00 33,400.00 0.0M
2022-08-19 33,800.00 34,250.00 33,200.00 33,200.00 0.0M
2022-08-18 33,650.00 33,750.00 33,000.00 33,650.00 0.0M
2022-08-17 34,200.00 34,350.00 33,750.00 33,750.00 0.0M
2022-08-16 34,350.00 34,650.00 34,000.00 34,450.00 0.0M
2022-08-12 34,600.00 34,850.00 34,200.00 34,350.00 0.0M
2022-08-11 34,100.00 35,500.00 34,100.00 34,600.00 0.0M
2022-08-10 34,400.00 34,600.00 33,850.00 34,100.00 0.0M
2022-08-09 34,650.00 34,650.00 34,000.00 34,400.00 0.0M
2022-08-08 34,600.00 34,750.00 34,250.00 34,650.00 0.0M
2022-08-05 34,650.00 34,700.00 34,200.00 34,600.00 0.0M
2022-08-04 34,200.00 34,600.00 33,950.00 34,150.00 0.0M
2022-08-03 33,650.00 34,200.00 33,550.00 34,200.00 0.0M
2022-08-02 34,050.00 37,200.00 33,550.00 33,850.00 0.1M
2022-08-01 34,350.00 34,350.00 33,800.00 34,050.00 0.0M
2022-07-29 33,750.00 34,500.00 33,600.00 34,050.00 0.0M
2022-07-28 33,550.00 34,100.00 33,200.00 33,750.00 0.0M
2022-07-27 32,750.00 35,900.00 32,750.00 33,900.00 0.0M
2022-07-26 32,750.00 33,300.00 32,650.00 33,100.00 0.0M
2022-07-25 33,000.00 33,000.00 32,100.00 33,000.00 0.0M
2022-07-22 32,850.00 33,400.00 32,800.00 33,000.00 0.0M
2022-07-21 32,650.00 33,000.00 32,400.00 32,700.00 0.0M
2022-07-20 33,000.00 33,100.00 32,650.00 32,700.00 0.0M
2022-07-19 32,200.00 32,950.00 32,200.00 32,850.00 0.0M
2022-07-18 32,000.00 32,500.00 32,000.00 32,100.00 0.0M
2022-07-15 32,150.00 32,150.00 31,600.00 32,000.00 0.0M
2022-07-14 32,350.00 32,350.00 31,750.00 31,900.00 0.0M
2022-07-13 32,050.00 32,300.00 31,750.00 32,050.00 0.0M
2022-07-12 32,200.00 32,300.00 31,600.00 32,150.00 0.0M
2022-07-11 32,900.00 32,900.00 31,950.00 32,200.00 0.0M
2022-07-08 32,450.00 33,000.00 31,900.00 31,950.00 0.0M
2022-07-07 31,750.00 32,500.00 31,450.00 32,300.00 0.0M
2022-07-06 31,750.00 32,050.00 31,500.00 31,750.00 0.0M
2022-07-05 30,500.00 31,750.00 30,500.00 31,750.00 0.0M
2022-07-04 32,000.00 32,450.00 30,500.00 30,500.00 0.0M
2022-07-01 31,700.00 31,950.00 31,200.00 31,350.00 0.0M
2022-06-30 32,450.00 32,450.00 31,700.00 31,700.00 0.0M
2022-06-29 32,000.00 32,600.00 31,700.00 32,600.00 0.0M
2022-06-28 32,900.00 32,900.00 32,050.00 32,600.00 0.0M
2022-06-27 32,900.00 32,900.00 32,200.00 32,550.00 0.0M
2022-06-24 31,350.00 32,100.00 31,200.00 32,000.00 0.0M
2022-06-23 31,900.00 31,950.00 30,650.00 31,400.00 0.0M
2022-06-22 32,600.00 32,600.00 31,200.00 31,950.00 0.0M
2022-06-21 31,800.00 32,500.00 31,500.00 32,500.00 0.0M
2022-06-20 33,100.00 33,150.00 31,700.00 31,800.00 0.0M
2022-06-17 32,750.00 33,150.00 32,000.00 33,100.00 0.0M
2022-06-16 32,800.00 33,850.00 32,300.00 32,850.00 0.0M
2022-06-15 33,800.00 34,800.00 32,650.00 32,800.00 0.0M
2022-06-14 34,900.00 35,300.00 33,650.00 34,050.00 0.0M
2022-06-13 35,650.00 40,850.00 34,650.00 35,600.00 0.1M
2022-06-10 36,400.00 36,850.00 36,300.00 36,450.00 0.0M
2022-06-09 36,650.00 36,650.00 35,900.00 36,400.00 0.0M
2022-06-08 36,600.00 37,150.00 36,100.00 36,700.00 0.0M
2022-06-07 37,350.00 37,800.00 36,750.00 36,800.00 0.0M
2022-06-03 36,250.00 39,200.00 36,000.00 37,300.00 0.0M
2022-06-02 36,350.00 36,400.00 34,200.00 36,250.00 0.0M
2022-05-31 36,200.00 36,300.00 35,950.00 36,150.00 0.0M
2022-05-30 35,700.00 36,200.00 35,450.00 36,150.00 0.0M
2022-05-27 35,400.00 35,900.00 35,400.00 35,700.00 0.0M
2022-05-26 35,450.00 35,500.00 35,100.00 35,400.00 0.0M
2022-05-25 35,200.00 35,550.00 35,050.00 35,450.00 0.0M
2022-05-24 35,750.00 36,000.00 35,150.00 35,400.00 0.0M
2022-05-23 35,700.00 35,850.00 35,600.00 35,750.00 0.0M
2022-05-20 35,400.00 35,900.00 35,400.00 35,650.00 0.0M
2022-05-19 35,450.00 35,650.00 34,900.00 35,600.00 0.0M
2022-05-18 35,600.00 35,950.00 34,900.00 35,550.00 0.0M
2022-05-17 34,800.00 35,350.00 34,350.00 34,800.00 0.0M
2022-05-16 34,500.00 34,800.00 34,300.00 34,800.00 0.0M
2022-05-13 34,850.00 34,850.00 34,000.00 34,500.00 0.0M
2022-05-12 35,150.00 35,500.00 34,650.00 34,900.00 0.0M
2022-05-11 34,100.00 35,300.00 34,100.00 35,150.00 0.0M
2022-05-10 35,200.00 35,200.00 34,000.00 34,500.00 0.0M
2022-05-09 35,400.00 35,550.00 34,450.00 35,550.00 0.0M
2022-05-06 35,450.00 35,700.00 34,750.00 35,700.00 0.0M
2022-05-04 36,400.00 36,400.00 35,600.00 35,800.00 0.0M
2022-05-03 35,750.00 36,300.00 35,250.00 36,200.00 0.0M
2022-05-02 35,450.00 35,900.00 34,750.00 35,750.00 0.0M
2022-04-29 35,350.00 35,650.00 35,250.00 35,450.00 0.0M
2022-04-28 35,700.00 35,950.00 35,550.00 35,600.00 0.0M
2022-04-27 35,600.00 36,400.00 35,600.00 36,100.00 0.0M
2022-04-26 36,000.00 36,450.00 35,950.00 36,150.00 0.0M
2022-04-25 35,950.00 36,500.00 35,450.00 36,450.00 0.0M
2022-04-24 36,650.00 36,650.00 36,650.00 36,650.00 0.0M
2022-04-22 35,400.00 36,900.00 34,500.00 36,650.00 0.0M
2022-04-21 35,150.00 35,800.00 35,150.00 35,600.00 0.0M
2022-04-20 34,700.00 35,200.00 34,400.00 35,150.00 0.0M
2022-04-19 34,350.00 34,650.00 34,250.00 34,550.00 0.0M
2022-04-18 35,000.00 35,400.00 34,150.00 34,350.00 0.0M
2022-04-15 34,250.00 35,250.00 34,250.00 35,000.00 0.0M
2022-04-14 33,750.00 34,500.00 33,750.00 34,200.00 0.0M
2022-04-13 32,900.00 33,600.00 32,900.00 33,500.00 0.0M
2022-04-12 32,850.00 33,000.00 32,700.00 32,950.00 0.0M
2022-04-11 33,500.00 33,500.00 32,800.00 33,000.00 0.0M
2022-04-08 32,950.00 33,200.00 32,800.00 33,050.00 0.0M
2022-04-07 33,850.00 33,850.00 32,800.00 32,950.00 0.0M
2022-04-06 33,900.00 33,900.00 33,250.00 33,850.00 0.0M
2022-04-05 33,700.00 33,900.00 33,350.00 33,800.00 0.0M
2022-04-04 33,200.00 33,700.00 32,950.00 33,700.00 0.0M
2022-04-01 33,800.00 34,000.00 33,200.00 33,200.00 0.0M
2022-03-31 33,750.00 33,950.00 33,100.00 33,800.00 0.0M
2022-03-30 33,500.00 33,800.00 33,500.00 33,750.00 0.0M
2022-03-29 33,350.00 33,600.00 33,100.00 33,500.00 0.0M
2022-03-28 33,500.00 33,600.00 33,150.00 33,200.00 0.0M
2022-03-25 32,800.00 33,800.00 32,800.00 33,500.00 0.0M
2022-03-24 32,850.00 33,100.00 32,500.00 32,800.00 0.0M
2022-03-23 33,000.00 33,400.00 32,750.00 32,850.00 0.0M
2022-03-22 32,650.00 33,000.00 32,600.00 32,700.00 0.0M
2022-03-21 32,350.00 32,950.00 32,350.00 32,650.00 0.0M
2022-03-18 32,850.00 32,850.00 32,250.00 32,350.00 0.0M
2022-03-17 32,850.00 32,850.00 32,200.00 32,300.00 0.0M
2022-03-16 31,550.00 32,450.00 31,550.00 32,400.00 0.0M
2022-03-15 31,350.00 31,550.00 31,200.00 31,550.00 0.0M
2022-03-14 32,000.00 32,000.00 31,450.00 31,550.00 0.0M
2022-03-11 32,050.00 32,050.00 31,650.00 31,700.00 0.0M
2022-03-10 31,900.00 32,000.00 31,550.00 31,700.00 0.0M
2022-03-08 32,050.00 32,200.00 31,600.00 31,800.00 0.0M
2022-03-07 32,450.00 32,850.00 32,200.00 32,400.00 0.0M
2022-03-04 33,000.00 33,000.00 32,450.00 32,800.00 0.0M
2022-03-03 32,900.00 33,300.00 32,550.00 33,050.00 0.0M
2022-03-02 32,000.00 33,000.00 31,800.00 32,550.00 0.0M
2022-02-28 31,750.00 31,750.00 31,450.00 31,750.00 0.0M
2022-02-25 31,100.00 31,950.00 31,100.00 31,300.00 0.0M
2022-02-24 32,100.00 32,100.00 31,100.00 31,100.00 0.0M
2022-02-23 32,000.00 32,350.00 32,000.00 32,150.00 0.0M
2022-02-22 32,550.00 32,550.00 32,100.00 32,200.00 0.0M
2022-02-21 32,450.00 33,150.00 32,250.00 33,100.00 0.0M
2022-02-18 32,250.00 33,650.00 32,150.00 32,450.00 0.0M
2022-02-17 33,100.00 33,100.00 32,450.00 32,450.00 0.0M
2022-02-16 32,150.00 32,950.00 32,050.00 32,800.00 0.0M
2022-02-15 32,300.00 32,600.00 31,950.00 32,200.00 0.0M
2022-02-14 32,250.00 33,000.00 31,750.00 32,650.00 0.0M
2022-02-11 32,950.00 33,000.00 32,550.00 32,550.00 0.0M
2022-02-10 33,300.00 33,350.00 32,800.00 33,000.00 0.0M
2022-02-09 32,850.00 33,000.00 32,800.00 33,000.00 0.0M
2022-02-08 32,600.00 32,900.00 32,600.00 32,650.00 0.0M
2022-02-07 32,900.00 32,900.00 32,400.00 32,600.00 0.0M
2022-02-04 32,000.00 32,800.00 31,900.00 32,600.00 0.0M
2022-02-03 31,600.00 32,000.00 31,400.00 32,000.00 0.0M
2022-01-28 30,600.00 31,450.00 30,600.00 31,200.00 0.0M
2022-01-27 31,400.00 31,650.00 30,550.00 30,600.00 0.0M
2022-01-26 31,350.00 31,900.00 31,250.00 31,650.00 0.0M
2022-01-25 32,500.00 32,500.00 30,800.00 31,350.00 0.0M
2022-01-24 32,550.00 32,750.00 32,050.00 32,700.00 0.0M
2022-01-21 33,300.00 33,300.00 32,650.00 32,800.00 0.0M
2022-01-20 32,700.00 33,550.00 32,550.00 32,800.00 0.0M
2022-01-19 33,000.00 33,350.00 32,400.00 32,750.00 0.0M
2022-01-18 33,450.00 33,500.00 33,100.00 33,350.00 0.0M
2022-01-17 33,850.00 34,000.00 33,400.00 33,450.00 0.0M
2022-01-14 34,100.00 34,400.00 33,750.00 34,000.00 0.0M
2022-01-13 33,950.00 34,150.00 33,750.00 34,050.00 0.0M
2022-01-12 34,000.00 34,200.00 33,650.00 33,900.00 0.0M
2022-01-11 33,950.00 34,400.00 33,450.00 34,000.00 0.0M
2022-01-10 34,400.00 34,450.00 33,950.00 34,150.00 0.0M
2022-01-07 33,950.00 34,500.00 33,950.00 34,100.00 0.0M
2022-01-06 33,800.00 34,600.00 33,750.00 33,950.00 0.0M
2022-01-05 34,050.00 34,400.00 34,000.00 34,200.00 0.0M
2022-01-04 33,850.00 34,250.00 33,350.00 34,250.00 0.0M
2022-01-03 34,350.00 34,550.00 33,500.00 33,600.00 0.0M