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
2023-12-28 31,950.00 31,950.00 31,500.00 31,650.00 0.0M
2023-12-27 31,800.00 32,400.00 31,650.00 31,950.00 0.0M
2023-12-26 32,850.00 33,200.00 32,700.00 33,100.00 0.0M
2023-12-25 32,850.00 32,850.00 32,850.00 32,850.00 0.0M
2023-12-22 32,750.00 32,900.00 32,450.00 32,850.00 0.0M
2023-12-21 32,750.00 32,950.00 32,550.00 32,750.00 0.0M
2023-12-20 32,550.00 32,750.00 32,450.00 32,750.00 0.0M
2023-12-19 32,600.00 32,700.00 32,450.00 32,550.00 0.0M
2023-12-18 32,800.00 32,800.00 32,300.00 32,600.00 0.0M
2023-12-15 32,650.00 32,750.00 32,550.00 32,650.00 0.0M
2023-12-14 32,500.00 32,700.00 32,500.00 32,550.00 0.0M
2023-12-13 32,700.00 32,700.00 32,350.00 32,600.00 0.0M
2023-12-12 32,750.00 32,750.00 32,500.00 32,550.00 0.0M
2023-12-11 32,550.00 32,700.00 32,450.00 32,600.00 0.0M
2023-12-08 32,650.00 32,700.00 32,450.00 32,550.00 0.0M
2023-12-07 32,650.00 32,650.00 32,300.00 32,600.00 0.0M
2023-12-06 32,400.00 32,650.00 32,350.00 32,650.00 0.0M
2023-12-05 32,650.00 32,650.00 32,350.00 32,400.00 0.0M
2023-12-04 32,700.00 32,850.00 32,450.00 32,650.00 0.0M
2023-12-01 32,650.00 32,900.00 32,500.00 32,700.00 0.0M
2023-11-30 33,000.00 33,050.00 32,600.00 32,900.00 0.0M
2023-11-29 32,850.00 32,850.00 32,400.00 32,750.00 0.0M
2023-11-28 32,500.00 32,750.00 32,450.00 32,750.00 0.0M
2023-11-27 32,950.00 32,950.00 32,450.00 32,700.00 0.0M
2023-11-26 32,800.00 32,800.00 32,800.00 32,800.00 0.0M
2023-11-24 32,600.00 32,900.00 32,500.00 32,800.00 0.0M
2023-11-23 33,000.00 33,000.00 32,600.00 32,600.00 0.0M
2023-11-22 32,850.00 33,050.00 32,600.00 32,850.00 0.0M
2023-11-21 32,900.00 33,000.00 32,600.00 32,850.00 0.0M
2023-11-20 32,600.00 33,300.00 32,550.00 32,650.00 0.0M
2023-11-17 33,050.00 33,050.00 32,450.00 32,850.00 0.0M
2023-11-16 32,950.00 33,250.00 32,650.00 33,050.00 0.0M
2023-11-15 32,850.00 33,050.00 32,550.00 32,850.00 0.0M
2023-11-14 32,700.00 33,050.00 32,550.00 32,900.00 0.0M
2023-11-13 33,000.00 33,400.00 32,550.00 32,550.00 0.0M
2023-11-10 32,650.00 34,050.00 32,650.00 33,000.00 0.0M
2023-11-09 32,800.00 33,200.00 32,700.00 33,000.00 0.0M
2023-11-08 32,850.00 33,200.00 32,700.00 33,100.00 0.0M
2023-11-07 33,200.00 33,250.00 32,600.00 32,850.00 0.0M
2023-11-06 32,650.00 33,200.00 32,550.00 32,800.00 0.0M
2023-11-03 32,550.00 32,700.00 32,300.00 32,600.00 0.0M
2023-11-02 32,050.00 32,600.00 32,000.00 32,500.00 0.0M
2023-11-01 31,900.00 32,400.00 31,650.00 32,050.00 0.0M
2023-10-31 32,050.00 32,400.00 31,450.00 31,800.00 0.0M
2023-10-30 31,100.00 32,250.00 31,100.00 32,050.00 0.0M
2023-10-27 31,700.00 32,300.00 31,550.00 31,650.00 0.0M
2023-10-26 31,500.00 32,500.00 31,400.00 31,700.00 0.0M
2023-10-25 32,150.00 32,450.00 31,950.00 32,100.00 0.0M
2023-10-24 31,550.00 32,200.00 31,000.00 32,150.00 0.0M
2023-10-23 31,300.00 32,250.00 31,300.00 31,750.00 0.0M
2023-10-20 31,950.00 32,000.00 30,200.00 31,600.00 0.0M
2023-10-19 32,650.00 32,650.00 31,700.00 32,000.00 0.0M
2023-10-18 32,800.00 33,000.00 32,400.00 32,650.00 0.0M
2023-10-17 32,600.00 33,100.00 32,550.00 32,800.00 0.0M
2023-10-16 33,000.00 33,450.00 31,850.00 32,550.00 0.0M
2023-10-13 33,100.00 33,250.00 32,550.00 33,000.00 0.0M
2023-10-12 32,450.00 33,250.00 32,450.00 33,100.00 0.0M
2023-10-11 32,150.00 32,900.00 32,150.00 32,850.00 0.0M
2023-10-10 31,900.00 33,150.00 31,700.00 32,000.00 0.0M
2023-10-09 31,900.00 31,900.00 31,900.00 31,900.00 0.0M
2023-10-06 31,700.00 32,600.00 31,650.00 31,900.00 0.0M
2023-10-05 32,550.00 32,600.00 31,700.00 31,700.00 0.0M
2023-10-04 33,150.00 33,250.00 32,400.00 32,450.00 0.0M
2023-09-27 32,950.00 33,400.00 32,200.00 33,150.00 0.0M
2023-09-26 35,850.00 35,900.00 32,500.00 32,950.00 0.1M
2023-09-25 34,150.00 39,500.00 34,000.00 35,800.00 0.4M
2023-09-22 34,500.00 34,650.00 33,850.00 34,150.00 0.0M
2023-09-21 34,550.00 34,750.00 34,150.00 34,500.00 0.0M
2023-09-20 34,350.00 34,650.00 34,200.00 34,550.00 0.0M
2023-09-19 34,150.00 34,350.00 34,050.00 34,300.00 0.0M
2023-09-18 34,050.00 34,300.00 34,050.00 34,300.00 0.0M
2023-09-15 34,450.00 34,800.00 34,300.00 34,400.00 0.0M
2023-09-14 34,200.00 34,450.00 34,050.00 34,450.00 0.0M
2023-09-13 33,950.00 34,200.00 33,750.00 34,200.00 0.0M
2023-09-12 34,000.00 34,150.00 33,900.00 34,000.00 0.0M
2023-09-11 34,000.00 34,350.00 33,950.00 34,000.00 0.0M
2023-09-08 34,350.00 34,550.00 33,950.00 34,000.00 0.0M
2023-09-07 34,500.00 34,600.00 33,900.00 34,350.00 0.0M
2023-09-06 35,100.00 35,100.00 34,200.00 34,500.00 0.0M
2023-09-05 35,650.00 36,050.00 34,400.00 35,100.00 0.0M
2023-09-04 35,600.00 36,400.00 35,300.00 35,650.00 0.0M
2023-09-01 36,050.00 36,450.00 35,650.00 35,650.00 0.0M
2023-08-31 36,500.00 36,500.00 35,550.00 36,050.00 0.0M
2023-08-30 36,500.00 37,000.00 34,800.00 36,500.00 0.0M
2023-08-29 35,600.00 36,700.00 35,500.00 36,500.00 0.0M
2023-08-28 34,450.00 36,500.00 34,250.00 35,600.00 0.0M
2023-08-25 34,800.00 34,800.00 34,200.00 34,500.00 0.0M
2023-08-24 34,650.00 34,900.00 34,550.00 34,900.00 0.0M
2023-08-23 34,550.00 35,400.00 34,450.00 34,800.00 0.0M
2023-08-22 35,350.00 35,500.00 34,500.00 34,550.00 0.0M
2023-08-21 34,850.00 36,500.00 34,750.00 35,150.00 0.0M
2023-08-18 34,350.00 34,950.00 34,150.00 34,850.00 0.0M
2023-08-17 34,800.00 34,850.00 33,800.00 34,750.00 0.0M
2023-08-16 35,900.00 35,900.00 34,850.00 34,850.00 0.0M
2023-08-14 36,450.00 36,850.00 35,850.00 35,900.00 0.0M
2023-08-11 36,500.00 37,000.00 36,150.00 36,450.00 0.0M
2023-08-10 36,500.00 37,150.00 36,150.00 36,150.00 0.0M
2023-08-09 36,850.00 36,850.00 36,100.00 36,650.00 0.0M
2023-08-08 36,650.00 36,850.00 36,100.00 36,250.00 0.0M
2023-08-07 36,200.00 37,000.00 36,000.00 36,850.00 0.0M
2023-08-04 35,650.00 36,900.00 35,650.00 36,150.00 0.0M
2023-08-03 36,000.00 36,250.00 35,300.00 35,900.00 0.0M
2023-08-02 36,750.00 37,000.00 35,800.00 35,900.00 0.0M
2023-08-01 36,150.00 36,750.00 36,000.00 36,500.00 0.0M
2023-07-31 36,000.00 36,700.00 35,850.00 36,150.00 0.0M
2023-07-28 34,900.00 35,850.00 34,600.00 35,850.00 0.0M
2023-07-27 34,450.00 35,450.00 34,100.00 35,150.00 0.0M
2023-07-26 35,550.00 35,550.00 33,700.00 34,450.00 0.0M
2023-07-25 35,400.00 36,700.00 35,300.00 35,550.00 0.0M
2023-07-24 36,100.00 36,300.00 35,500.00 35,500.00 0.0M
2023-07-21 35,250.00 37,700.00 35,250.00 36,000.00 0.0M
2023-07-20 35,350.00 35,550.00 35,100.00 35,200.00 0.0M
2023-07-19 36,100.00 36,250.00 35,100.00 35,350.00 0.0M
2023-07-18 37,200.00 37,850.00 36,050.00 36,050.00 0.0M
2023-07-17 37,650.00 37,900.00 37,000.00 37,450.00 0.0M
2023-07-14 37,800.00 38,150.00 36,800.00 37,650.00 0.0M
2023-07-13 37,200.00 37,950.00 37,100.00 37,800.00 0.0M
2023-07-12 37,150.00 37,800.00 36,650.00 37,200.00 0.0M
2023-07-11 37,200.00 37,500.00 36,500.00 37,150.00 0.0M
2023-07-10 36,750.00 37,650.00 36,750.00 37,200.00 0.0M
2023-07-07 38,000.00 38,600.00 37,150.00 37,400.00 0.0M
2023-07-06 38,600.00 38,600.00 37,800.00 38,450.00 0.0M
2023-07-05 39,200.00 39,450.00 38,200.00 38,500.00 0.0M
2023-07-04 40,000.00 40,050.00 39,150.00 39,200.00 0.0M
2023-07-03 39,800.00 40,050.00 39,450.00 39,850.00 0.0M
2023-06-30 39,600.00 40,900.00 39,300.00 39,800.00 0.0M
2023-06-29 39,450.00 39,950.00 39,200.00 39,750.00 0.0M
2023-06-28 39,450.00 40,650.00 39,000.00 39,500.00 0.0M
2023-06-27 38,700.00 39,500.00 38,700.00 39,450.00 0.0M
2023-06-26 38,050.00 38,800.00 38,050.00 38,700.00 0.0M
2023-06-25 38,350.00 38,350.00 38,350.00 38,350.00 0.0M
2023-06-23 38,550.00 39,100.00 38,100.00 38,350.00 0.0M
2023-06-22 38,500.00 39,300.00 38,500.00 38,850.00 0.0M
2023-06-21 38,600.00 39,250.00 38,100.00 38,950.00 0.0M
2023-06-20 39,250.00 39,650.00 38,700.00 38,900.00 0.0M
2023-06-19 38,300.00 40,750.00 38,200.00 39,700.00 0.0M
2023-06-16 37,750.00 38,700.00 37,750.00 38,450.00 0.0M
2023-06-15 38,150.00 38,350.00 37,500.00 37,750.00 0.0M
2023-06-14 40,300.00 40,450.00 38,150.00 38,250.00 0.0M
2023-06-13 39,900.00 42,450.00 39,550.00 41,600.00 0.0M
2023-06-12 39,500.00 40,500.00 39,050.00 40,250.00 0.0M
2023-06-09 38,300.00 38,650.00 38,050.00 38,400.00 0.0M
2023-06-08 39,000.00 39,000.00 38,000.00 38,200.00 0.0M
2023-06-07 39,300.00 39,450.00 38,600.00 39,000.00 0.0M
2023-06-05 38,900.00 40,050.00 38,700.00 39,300.00 0.0M
2023-06-02 37,950.00 39,100.00 37,700.00 38,900.00 0.0M
2023-06-01 37,650.00 38,000.00 37,100.00 37,950.00 0.0M
2023-05-31 38,600.00 38,600.00 37,650.00 37,700.00 0.0M
2023-05-30 38,500.00 38,650.00 37,700.00 38,600.00 0.0M
2023-05-26 39,000.00 39,200.00 38,400.00 38,400.00 0.0M
2023-05-25 39,350.00 39,350.00 38,600.00 39,000.00 0.0M
2023-05-24 39,350.00 39,650.00 38,500.00 39,350.00 0.0M
2023-05-23 39,650.00 41,250.00 39,150.00 39,350.00 0.0M
2023-05-22 39,100.00 40,200.00 39,100.00 39,600.00 0.0M
2023-05-21 39,550.00 39,550.00 39,550.00 39,550.00 0.0M
2023-05-19 39,300.00 39,550.00 38,600.00 39,550.00 0.0M
2023-05-18 39,100.00 39,250.00 38,200.00 39,050.00 0.0M
2023-05-17 38,650.00 39,250.00 38,000.00 38,800.00 0.0M
2023-05-16 37,100.00 40,800.00 37,100.00 38,450.00 0.1M
2023-05-15 37,950.00 38,200.00 36,600.00 36,650.00 0.0M
2023-05-12 38,250.00 38,800.00 37,750.00 38,000.00 0.0M
2023-05-11 39,750.00 41,350.00 38,100.00 38,250.00 0.1M
2023-05-10 37,600.00 45,800.00 37,550.00 40,000.00 0.5M
2023-05-09 37,750.00 38,000.00 37,150.00 37,950.00 0.0M
2023-05-08 37,500.00 38,100.00 37,450.00 38,000.00 0.0M
2023-05-04 37,450.00 37,850.00 36,800.00 37,850.00 0.0M
2023-05-03 38,100.00 38,100.00 37,200.00 37,850.00 0.0M
2023-05-02 37,150.00 38,000.00 36,500.00 38,000.00 0.0M
2023-04-28 37,450.00 37,750.00 36,750.00 37,000.00 0.0M
2023-04-27 37,600.00 37,700.00 37,050.00 37,450.00 0.0M
2023-04-26 37,550.00 37,600.00 36,950.00 37,600.00 0.0M
2023-04-25 37,700.00 38,000.00 36,750.00 38,000.00 0.0M
2023-04-24 37,450.00 38,050.00 37,200.00 38,050.00 0.0M
2023-04-21 37,500.00 37,750.00 37,150.00 37,550.00 0.0M
2023-04-20 39,050.00 39,050.00 37,500.00 37,800.00 0.0M
2023-04-19 38,850.00 39,200.00 38,750.00 39,100.00 0.0M
2023-04-18 39,300.00 39,400.00 38,400.00 39,100.00 0.0M
2023-04-17 39,050.00 39,500.00 38,800.00 39,100.00 0.0M
2023-04-14 39,800.00 39,850.00 38,900.00 39,050.00 0.0M
2023-04-13 39,350.00 39,750.00 39,000.00 39,450.00 0.0M
2023-04-12 38,150.00 39,600.00 38,100.00 39,350.00 0.0M
2023-04-11 37,850.00 38,250.00 37,550.00 38,150.00 0.0M
2023-04-10 38,150.00 38,400.00 37,600.00 37,850.00 0.0M
2023-04-07 37,500.00 38,000.00 37,500.00 37,800.00 0.0M
2023-04-06 38,050.00 38,100.00 37,500.00 37,500.00 0.0M
2023-04-05 38,000.00 38,250.00 37,300.00 38,050.00 0.0M
2023-04-04 38,500.00 38,700.00 37,650.00 38,000.00 0.0M
2023-04-03 37,800.00 39,150.00 37,450.00 38,500.00 0.0M
2023-03-31 36,700.00 37,800.00 36,700.00 37,500.00 0.0M
2023-03-30 36,400.00 36,700.00 36,050.00 36,600.00 0.0M
2023-03-29 36,500.00 36,500.00 35,050.00 36,300.00 0.0M
2023-03-28 36,550.00 36,600.00 36,200.00 36,450.00 0.0M
2023-03-27 37,350.00 37,350.00 36,400.00 36,500.00 0.0M
2023-03-24 36,000.00 36,500.00 34,550.00 36,500.00 0.0M
2023-03-23 36,100.00 36,450.00 35,500.00 36,000.00 0.0M
2023-03-22 36,500.00 38,100.00 35,850.00 36,100.00 0.0M
2023-03-21 36,850.00 37,200.00 35,350.00 35,850.00 0.0M
2023-03-20 37,600.00 37,600.00 36,350.00 36,800.00 0.0M
2023-03-19 36,900.00 36,900.00 36,900.00 36,900.00 0.0M
2023-03-17 36,000.00 37,600.00 36,000.00 36,900.00 0.0M
2023-03-16 34,800.00 36,000.00 34,400.00 36,000.00 0.0M
2023-03-15 34,200.00 34,800.00 34,150.00 34,450.00 0.0M
2023-03-14 35,000.00 35,000.00 33,800.00 33,800.00 0.0M
2023-03-13 35,000.00 35,150.00 34,550.00 35,000.00 0.0M
2023-03-10 35,150.00 35,450.00 34,850.00 35,400.00 0.0M
2023-03-09 35,300.00 35,500.00 35,150.00 35,450.00 0.0M
2023-03-08 35,350.00 35,400.00 34,800.00 35,300.00 0.0M
2023-03-07 35,100.00 35,600.00 35,100.00 35,400.00 0.0M
2023-03-06 35,500.00 35,800.00 35,150.00 35,300.00 0.0M
2023-03-03 35,100.00 35,750.00 34,850.00 35,500.00 0.0M
2023-03-02 34,550.00 35,300.00 34,450.00 35,050.00 0.0M
2023-02-28 34,300.00 34,550.00 34,250.00 34,400.00 0.0M
2023-02-27 34,050.00 34,500.00 33,850.00 34,300.00 0.0M
2023-02-26 34,200.00 34,200.00 34,200.00 34,200.00 0.0M
2023-02-24 33,650.00 34,400.00 33,650.00 34,200.00 0.0M
2023-02-23 34,200.00 35,900.00 33,550.00 33,600.00 0.0M
2023-02-22 32,450.00 32,950.00 32,200.00 32,600.00 0.0M
2023-02-21 32,350.00 32,850.00 32,250.00 32,600.00 0.0M
2023-02-20 31,800.00 32,750.00 31,800.00 32,300.00 0.0M
2023-02-17 31,950.00 32,450.00 31,700.00 32,100.00 0.0M
2023-02-16 31,700.00 32,100.00 31,700.00 32,100.00 0.0M
2023-02-15 32,050.00 32,100.00 31,700.00 31,850.00 0.0M
2023-02-14 31,950.00 32,100.00 31,850.00 32,050.00 0.0M
2023-02-13 31,750.00 32,200.00 31,750.00 31,950.00 0.0M
2023-02-10 31,900.00 32,050.00 31,800.00 32,050.00 0.0M
2023-02-09 32,050.00 32,100.00 31,850.00 31,900.00 0.0M
2023-02-08 32,100.00 32,100.00 31,850.00 32,050.00 0.0M
2023-02-07 32,050.00 32,100.00 31,800.00 32,050.00 0.0M
2023-02-06 31,700.00 32,200.00 31,650.00 32,050.00 0.0M
2023-02-03 32,450.00 32,450.00 31,950.00 31,950.00 0.0M
2023-02-02 32,200.00 32,300.00 31,850.00 32,050.00 0.0M
2023-02-01 31,950.00 32,150.00 31,750.00 32,050.00 0.0M
2023-01-31 31,400.00 32,050.00 31,400.00 31,950.00 0.0M
2023-01-30 32,350.00 32,750.00 31,700.00 31,700.00 0.0M
2023-01-27 32,000.00 32,600.00 31,850.00 32,350.00 0.0M
2023-01-26 31,850.00 32,500.00 31,800.00 32,000.00 0.0M
2023-01-25 32,550.00 32,550.00 31,800.00 31,850.00 0.0M
2023-01-20 31,850.00 31,900.00 31,700.00 31,850.00 0.0M
2023-01-19 31,350.00 32,450.00 31,350.00 31,850.00 0.0M
2023-01-18 31,950.00 32,400.00 31,400.00 31,750.00 0.0M
2023-01-17 31,700.00 32,100.00 31,400.00 31,400.00 0.0M
2023-01-16 31,950.00 31,950.00 31,550.00 31,700.00 0.0M
2023-01-13 31,300.00 31,650.00 31,200.00 31,400.00 0.0M
2023-01-12 31,200.00 31,350.00 31,000.00 31,200.00 0.0M
2023-01-11 31,100.00 31,500.00 31,000.00 31,150.00 0.0M
2023-01-10 31,350.00 31,350.00 30,850.00 31,100.00 0.0M
2023-01-09 30,750.00 31,850.00 30,750.00 31,000.00 0.0M
2023-01-06 30,750.00 30,900.00 30,600.00 30,750.00 0.0M
2023-01-05 30,900.00 30,950.00 30,500.00 30,650.00 0.0M
2023-01-04 30,900.00 30,950.00 30,550.00 30,900.00 0.0M
2023-01-03 30,200.00 30,900.00 30,200.00 30,550.00 0.0M
2023-01-02 30,450.00 30,700.00 30,150.00 30,150.00 0.0M