JW Shinyak Corp (067290)

067290
🏛️ Südkorea →
1,473.00
Letzte Aktualisierung: 2025-09-26
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 2,376.19 2,376.19 2,342.86 2,361.90 0.1M
2023-12-27 2,300.00 2,371.43 2,290.48 2,361.90 0.1M
2023-12-26 2,353.74 2,390.02 2,299.32 2,308.39 0.2M
2023-12-22 2,322.00 2,362.81 2,217.69 2,344.67 0.3M
2023-12-21 2,322.00 2,331.07 2,263.04 2,276.64 0.1M
2023-12-20 2,312.93 2,335.60 2,294.78 2,322.00 0.1M
2023-12-19 2,276.64 2,299.32 2,258.50 2,294.78 0.1M
2023-12-18 2,235.83 2,299.32 2,231.29 2,272.11 0.2M
2023-12-15 2,222.22 2,235.83 2,199.55 2,226.76 0.1M
2023-12-14 2,231.29 2,249.43 2,204.08 2,222.22 0.1M
2023-12-13 2,276.64 2,285.71 2,199.55 2,213.15 0.1M
2023-12-12 2,290.25 2,317.46 2,263.04 2,276.64 0.1M
2023-12-11 2,317.46 2,331.07 2,263.04 2,290.25 0.2M
2023-12-08 2,294.78 2,326.53 2,267.57 2,317.46 0.2M
2023-12-07 2,285.71 2,421.77 2,240.36 2,299.32 0.5M
2023-12-06 2,344.67 2,344.67 2,240.36 2,249.43 0.2M
2023-12-05 2,172.34 2,294.78 2,172.34 2,294.78 0.2M
2023-12-04 2,226.76 2,240.36 2,185.94 2,190.48 0.1M
2023-12-01 2,231.29 2,258.50 2,213.15 2,231.29 0.1M
2023-11-30 2,195.01 2,281.18 2,195.01 2,240.36 0.0M
2023-11-29 2,213.15 2,235.83 2,167.80 2,208.62 0.1M
2023-11-28 2,190.48 2,249.43 2,176.87 2,195.01 0.1M
2023-11-27 2,244.90 2,267.57 2,199.55 2,199.55 0.1M
2023-11-24 2,263.04 2,272.11 2,235.83 2,258.50 0.1M
2023-11-23 2,226.76 2,267.57 2,226.76 2,249.43 0.1M
2023-11-22 2,240.36 2,267.57 2,213.15 2,240.36 0.1M
2023-11-21 2,222.22 2,276.64 2,213.15 2,267.57 0.1M
2023-11-20 2,217.69 2,263.04 2,195.01 2,231.29 0.1M
2023-11-17 2,235.83 2,258.50 2,195.01 2,217.69 0.1M
2023-11-16 2,176.87 2,244.90 2,158.73 2,240.36 0.2M
2023-11-15 2,136.05 2,185.94 2,136.05 2,176.87 0.1M
2023-11-14 2,054.42 2,140.59 2,054.42 2,136.05 0.1M
2023-11-13 2,095.24 2,131.52 2,058.96 2,063.49 0.1M
2023-11-10 2,131.52 2,140.59 2,081.63 2,090.70 0.1M
2023-11-09 2,176.87 2,204.08 2,117.91 2,131.52 0.3M
2023-11-08 2,145.12 2,217.69 2,145.12 2,195.01 0.3M
2023-11-07 2,185.94 2,489.80 2,131.52 2,172.34 3.4M
2023-11-06 2,172.34 2,204.08 2,131.52 2,185.94 0.2M
2023-11-05 2,360.00 2,360.00 2,360.00 2,360.00 0.0M
2023-11-03 2,131.52 2,158.73 2,095.24 2,140.59 0.1M
2023-11-02 2,099.77 2,140.59 2,086.17 2,104.31 0.1M
2023-11-01 2,036.28 2,086.17 2,036.28 2,063.49 0.1M
2023-10-31 2,117.91 2,126.98 2,022.68 2,027.21 0.2M
2023-10-30 2,086.17 2,131.52 2,068.03 2,095.24 0.2M
2023-10-29 2,340.00 2,340.00 2,340.00 2,340.00 0.0M
2023-10-27 2,022.68 2,385.49 2,022.68 2,122.45 2.4M
2023-10-26 2,045.35 2,045.35 1,995.47 2,009.07 0.1M
2023-10-25 2,126.98 2,126.98 2,077.10 2,077.10 0.1M
2023-10-24 2,068.03 2,136.05 1,977.32 2,122.45 0.3M
2023-10-23 2,004.54 2,108.84 2,004.54 2,068.03 0.3M
2023-10-20 2,222.22 2,235.83 2,086.17 2,113.38 0.3M
2023-10-19 2,376.42 2,376.42 2,222.22 2,222.22 0.2M
2023-10-18 2,417.23 2,417.23 2,312.93 2,331.07 0.1M
2023-10-17 2,371.88 2,444.44 2,371.88 2,408.16 0.0M
2023-10-16 2,403.63 2,426.30 2,331.07 2,371.88 0.1M
2023-10-15 2,670.00 2,670.00 2,670.00 2,670.00 0.0M
2023-10-13 2,430.84 2,453.51 2,399.09 2,421.77 0.1M
2023-10-12 2,380.95 2,462.59 2,380.95 2,448.98 0.1M
2023-10-11 2,362.81 2,399.09 2,362.81 2,394.56 0.1M
2023-10-10 2,385.49 2,412.70 2,344.67 2,344.67 0.1M
2023-10-06 2,322.00 2,394.56 2,322.00 2,385.49 0.1M
2023-10-05 2,326.53 2,394.56 2,322.00 2,322.00 0.1M
2023-10-04 2,421.77 2,421.77 2,317.46 2,322.00 0.1M
2023-09-27 2,326.53 2,435.37 2,326.53 2,408.16 0.1M
2023-09-26 2,439.91 2,467.12 2,367.35 2,376.42 0.3M
2023-09-25 2,453.51 2,498.87 2,439.91 2,444.44 0.1M
2023-09-22 2,458.05 2,507.94 2,430.84 2,476.19 0.1M
2023-09-21 2,535.15 2,557.82 2,494.33 2,494.33 0.1M
2023-09-20 2,612.25 2,616.78 2,526.08 2,562.36 0.2M
2023-09-19 2,666.67 2,702.95 2,589.57 2,612.25 0.1M
2023-09-18 2,657.60 2,698.41 2,653.06 2,653.06 0.1M
2023-09-15 2,702.95 2,712.02 2,671.20 2,684.81 0.1M
2023-09-14 2,707.48 2,707.48 2,662.13 2,671.20 0.1M
2023-09-13 2,743.76 2,761.91 2,680.27 2,680.27 0.2M
2023-09-12 2,784.58 2,834.47 2,743.76 2,770.98 0.2M
2023-09-11 2,739.23 2,789.12 2,657.60 2,784.58 0.2M
2023-09-08 2,730.16 2,757.37 2,698.41 2,752.83 0.1M
2023-09-07 2,748.30 2,770.98 2,707.48 2,707.48 0.2M
2023-09-06 2,725.62 2,793.65 2,721.09 2,743.76 0.1M
2023-09-05 2,766.44 2,775.51 2,721.09 2,752.83 0.1M
2023-09-04 2,807.26 2,807.26 2,716.55 2,743.76 0.1M
2023-09-01 2,848.07 2,879.82 2,784.58 2,807.26 0.2M
2023-08-31 2,866.21 2,879.82 2,816.33 2,848.07 0.1M
2023-08-30 2,829.93 2,879.82 2,798.19 2,866.21 0.1M
2023-08-29 2,802.72 2,839.00 2,766.44 2,816.33 0.1M
2023-08-28 2,766.44 2,811.79 2,748.30 2,811.79 0.1M
2023-08-25 2,829.93 2,866.21 2,766.44 2,789.12 0.2M
2023-08-24 2,839.00 2,870.75 2,829.93 2,839.00 0.1M
2023-08-23 2,852.61 2,938.78 2,825.40 2,843.54 0.2M
2023-08-22 2,952.38 2,952.38 2,848.07 2,870.75 0.2M
2023-08-21 2,893.42 2,984.13 2,825.40 2,920.64 0.9M
2023-08-18 2,775.51 2,884.35 2,752.83 2,825.40 0.3M
2023-08-17 2,811.79 2,834.47 2,725.62 2,775.51 0.4M
2023-08-16 2,811.79 2,866.21 2,761.91 2,861.68 0.5M
2023-08-15 3,095.00 3,095.00 3,095.00 3,095.00 0.0M
2023-08-14 2,793.65 2,825.40 2,739.23 2,807.26 0.2M
2023-08-13 3,085.00 3,085.00 3,085.00 3,085.00 0.0M
2023-08-11 2,807.26 2,857.14 2,716.55 2,798.19 0.6M
2023-08-10 2,802.72 2,857.14 2,784.58 2,848.07 0.4M
2023-08-09 2,680.27 2,979.59 2,657.60 2,820.86 3.0M
2023-08-08 2,721.09 2,725.62 2,630.39 2,657.60 0.1M
2023-08-07 2,662.13 2,784.58 2,662.13 2,689.34 0.4M
2023-08-04 2,693.88 2,757.37 2,648.53 2,662.13 0.2M
2023-08-03 2,589.57 2,702.95 2,585.03 2,675.74 0.2M
2023-08-02 2,707.48 2,730.16 2,603.17 2,612.25 0.2M
2023-08-01 2,721.09 2,752.83 2,662.13 2,689.34 0.3M
2023-07-31 2,657.60 2,702.95 2,630.39 2,693.88 0.2M
2023-07-28 2,512.47 2,712.02 2,512.47 2,666.67 0.2M
2023-07-27 2,426.30 2,571.43 2,426.30 2,535.15 0.2M
2023-07-26 2,594.10 2,594.10 2,380.95 2,458.05 0.4M
2023-07-25 2,662.13 2,671.20 2,594.10 2,594.10 0.2M
2023-07-24 2,757.37 2,757.37 2,648.53 2,684.81 0.2M
2023-07-21 2,693.88 2,784.58 2,675.74 2,748.30 0.2M
2023-07-20 2,643.99 2,761.91 2,643.99 2,693.88 0.1M
2023-07-19 2,684.81 2,712.02 2,634.92 2,680.27 0.1M
2023-07-18 2,707.48 2,730.16 2,648.53 2,675.74 0.2M
2023-07-17 2,657.60 2,725.62 2,639.46 2,721.09 0.3M
2023-07-14 2,634.92 2,675.74 2,621.32 2,653.06 0.3M
2023-07-13 2,535.15 2,643.99 2,530.61 2,625.85 0.2M
2023-07-12 2,507.94 2,530.61 2,476.19 2,517.01 0.1M
2023-07-11 2,521.54 2,553.29 2,480.73 2,498.87 0.1M
2023-07-10 2,412.70 2,512.47 2,412.70 2,480.73 0.2M
2023-07-07 2,430.84 2,467.12 2,390.02 2,412.70 0.2M
2023-07-06 2,535.15 2,539.68 2,426.30 2,430.84 0.4M
2023-07-05 2,580.50 2,607.71 2,526.08 2,539.68 0.1M
2023-07-04 2,585.03 2,598.64 2,562.36 2,580.50 0.1M
2023-07-03 2,607.71 2,639.46 2,585.03 2,598.64 0.1M
2023-06-30 2,630.39 2,630.39 2,571.43 2,585.03 0.1M
2023-06-29 2,639.46 2,648.53 2,580.50 2,612.25 0.1M
2023-06-28 2,616.78 2,653.06 2,612.25 2,625.85 0.1M
2023-06-27 2,575.96 2,607.71 2,575.96 2,607.71 0.1M
2023-06-26 2,585.03 2,603.17 2,539.68 2,594.10 0.1M
2023-06-23 2,571.43 2,639.46 2,562.36 2,585.03 0.3M
2023-06-22 2,666.67 2,680.27 2,566.89 2,589.57 0.5M
2023-06-21 2,752.83 2,752.83 2,675.74 2,684.81 0.2M
2023-06-20 2,734.69 2,766.44 2,707.48 2,739.23 0.1M
2023-06-19 2,775.51 2,775.51 2,698.41 2,730.16 0.1M
2023-06-16 2,730.16 2,775.51 2,725.62 2,757.37 0.1M
2023-06-15 2,766.44 2,775.51 2,707.48 2,730.16 0.2M
2023-06-14 2,848.07 2,848.07 2,730.16 2,766.44 0.2M
2023-06-13 2,866.21 2,879.82 2,829.93 2,834.47 0.1M
2023-06-12 2,857.14 2,875.28 2,843.54 2,843.54 0.1M
2023-06-09 2,861.68 2,907.03 2,852.61 2,866.21 0.1M
2023-06-08 2,879.82 2,897.96 2,857.14 2,875.28 0.1M
2023-06-07 2,870.75 2,897.96 2,870.75 2,879.82 0.1M
2023-06-05 2,879.82 2,893.42 2,852.61 2,870.75 0.1M
2023-06-02 2,911.56 2,916.10 2,857.14 2,879.82 0.1M
2023-06-01 2,884.35 2,897.96 2,829.93 2,893.42 0.1M
2023-05-31 2,848.07 2,897.96 2,839.00 2,866.21 0.1M
2023-05-30 2,857.14 2,897.96 2,820.86 2,848.07 0.2M
2023-05-26 2,870.75 2,907.03 2,843.54 2,848.07 0.1M
2023-05-25 2,902.49 2,952.38 2,843.54 2,875.28 0.1M
2023-05-24 2,925.17 2,943.31 2,875.28 2,925.17 0.1M
2023-05-23 2,920.64 2,947.85 2,884.35 2,934.24 0.1M
2023-05-22 2,875.28 2,920.64 2,848.07 2,916.10 0.1M
2023-05-19 2,875.28 2,888.89 2,857.14 2,857.14 0.1M
2023-05-18 2,893.42 2,902.49 2,861.68 2,870.75 0.0M
2023-05-17 2,834.47 2,907.03 2,829.93 2,875.28 0.1M
2023-05-16 2,870.75 2,916.10 2,839.00 2,843.54 0.1M
2023-05-15 2,861.68 2,911.56 2,834.47 2,861.68 0.1M
2023-05-12 2,925.17 2,925.17 2,866.21 2,888.89 0.1M
2023-05-11 2,961.45 2,970.52 2,857.14 2,916.10 0.1M
2023-05-10 2,943.31 2,965.99 2,920.64 2,956.92 0.1M
2023-05-09 2,879.82 3,015.87 2,870.75 2,943.31 0.4M
2023-05-08 2,938.78 2,965.99 2,888.89 2,893.42 0.2M
2023-05-04 2,875.28 2,947.85 2,852.61 2,907.03 0.2M
2023-05-03 2,807.26 2,902.49 2,807.26 2,875.28 0.2M
2023-05-02 2,829.93 2,848.07 2,798.19 2,825.40 0.1M
2023-05-01 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2023-04-28 2,829.93 2,848.07 2,793.65 2,811.79 0.1M
2023-04-27 2,816.33 2,816.33 2,739.23 2,811.79 0.1M
2023-04-26 2,739.23 2,829.93 2,716.55 2,798.19 0.1M
2023-04-25 2,802.72 2,820.86 2,730.16 2,766.44 0.1M
2023-04-24 2,884.35 2,920.64 2,798.19 2,802.72 0.3M
2023-04-23 3,110.00 3,110.00 3,110.00 3,110.00 0.0M
2023-04-21 2,793.65 2,866.21 2,766.44 2,820.86 0.2M
2023-04-20 2,888.89 2,902.49 2,811.79 2,820.86 0.2M
2023-04-19 2,911.56 2,916.10 2,888.89 2,888.89 0.1M
2023-04-18 2,947.85 2,947.85 2,884.35 2,893.42 0.1M
2023-04-17 2,975.06 2,979.59 2,902.49 2,943.31 0.1M
2023-04-14 2,965.99 3,020.41 2,956.92 2,975.06 0.2M
2023-04-13 2,911.56 2,970.52 2,884.35 2,952.38 0.2M
2023-04-12 2,888.89 2,947.85 2,857.14 2,916.10 0.2M
2023-04-11 2,802.72 2,888.89 2,798.19 2,866.21 0.1M
2023-04-10 2,870.75 2,884.35 2,784.58 2,811.79 0.2M
2023-04-07 2,911.56 2,920.64 2,852.61 2,870.75 0.1M
2023-04-06 2,893.42 2,929.71 2,857.14 2,861.68 0.1M
2023-04-05 2,866.21 2,961.45 2,843.54 2,920.64 0.3M
2023-04-04 2,793.65 2,866.21 2,784.58 2,857.14 0.1M
2023-04-03 2,798.19 2,816.33 2,784.58 2,798.19 0.1M
2023-04-02 3,075.00 3,075.00 3,075.00 3,075.00 0.0M
2023-03-31 2,829.93 2,829.93 2,775.51 2,789.12 0.1M
2023-03-30 2,807.26 2,829.93 2,752.83 2,811.79 0.2M
2023-03-29 2,789.12 2,811.79 2,775.51 2,775.51 0.1M
2023-03-28 2,725.62 2,866.21 2,725.62 2,816.33 0.3M
2023-03-27 2,734.69 2,775.51 2,684.81 2,739.23 0.2M
2023-03-24 2,725.62 2,748.30 2,702.95 2,730.16 0.1M
2023-03-23 2,730.16 2,761.91 2,721.09 2,730.16 0.1M
2023-03-22 2,807.26 2,852.61 2,761.91 2,766.44 0.1M
2023-03-21 2,811.79 2,829.93 2,784.58 2,793.65 0.1M
2023-03-20 2,807.26 2,848.07 2,798.19 2,802.72 0.1M
2023-03-17 2,757.37 2,820.86 2,743.76 2,811.79 0.1M
2023-03-16 2,748.30 2,780.05 2,684.81 2,721.09 0.1M
2023-03-15 2,721.09 2,789.12 2,721.09 2,780.05 0.2M
2023-03-14 2,793.65 2,807.26 2,684.81 2,684.81 0.3M
2023-03-13 2,761.91 2,798.19 2,721.09 2,789.12 0.2M
2023-03-12 3,095.00 3,095.00 3,095.00 3,095.00 0.0M
2023-03-10 2,857.14 2,866.21 2,784.58 2,807.26 0.2M
2023-03-09 2,938.78 2,938.78 2,866.21 2,875.28 0.2M
2023-03-08 2,943.31 2,970.52 2,911.56 2,920.64 0.1M
2023-03-07 2,965.99 2,993.20 2,934.24 2,965.99 0.2M
2023-03-06 2,993.20 2,993.20 2,938.78 2,965.99 0.1M
2023-03-03 2,952.38 3,038.55 2,934.24 2,956.92 0.3M
2023-03-02 2,943.31 2,965.99 2,920.64 2,920.64 0.1M
2023-02-28 2,920.64 2,943.31 2,893.42 2,911.56 0.1M
2023-02-27 2,907.03 2,952.38 2,870.75 2,911.56 0.1M
2023-02-24 2,993.20 3,011.34 2,911.56 2,920.64 0.3M
2023-02-23 3,006.80 3,029.48 2,988.66 2,993.20 0.1M
2023-02-22 3,043.08 3,043.08 2,993.20 3,002.27 0.2M
2023-02-21 3,102.04 3,124.72 3,061.22 3,065.76 0.2M
2023-02-20 3,065.76 3,111.11 3,034.01 3,097.51 0.2M
2023-02-17 3,047.62 3,256.24 3,038.55 3,038.55 2.1M
2023-02-16 3,002.27 3,034.01 2,988.66 3,002.27 0.1M
2023-02-15 3,034.01 3,056.69 2,975.06 2,984.13 0.2M
2023-02-14 3,065.76 3,070.30 3,024.94 3,034.01 0.1M
2023-02-13 3,074.83 3,088.44 3,011.34 3,047.62 0.1M
2023-02-10 3,151.93 3,170.07 3,070.30 3,074.83 0.3M
2023-02-09 3,124.72 3,174.60 3,115.65 3,165.53 0.2M
2023-02-08 3,138.32 3,188.21 3,133.79 3,156.46 0.2M
2023-02-07 3,124.72 3,170.07 3,115.65 3,124.72 0.1M
2023-02-06 3,170.07 3,174.60 3,092.97 3,147.39 0.2M
2023-02-03 3,210.88 3,215.42 3,161.00 3,170.07 0.2M
2023-02-02 3,174.60 3,219.95 3,161.00 3,210.88 0.2M
2023-02-01 3,179.14 3,206.35 3,151.93 3,151.93 0.3M
2023-01-31 3,115.65 3,161.00 3,083.90 3,156.46 0.3M
2023-01-30 3,111.11 3,156.46 3,102.04 3,120.18 0.2M
2023-01-27 3,097.51 3,147.39 3,092.97 3,111.11 0.2M
2023-01-26 3,074.83 3,115.65 3,074.83 3,102.04 0.1M
2023-01-25 3,097.51 3,124.72 3,070.30 3,092.97 0.2M
2023-01-20 3,065.76 3,106.58 3,056.69 3,070.30 0.1M
2023-01-19 3,047.62 3,106.58 2,965.99 3,083.90 0.2M
2023-01-18 3,102.04 3,129.25 3,065.76 3,074.83 0.1M
2023-01-17 3,147.39 3,183.67 3,088.44 3,097.51 0.2M
2023-01-16 3,133.79 3,197.28 3,133.79 3,156.46 0.1M
2023-01-13 3,201.81 3,224.49 3,147.39 3,156.46 0.2M
2023-01-12 3,170.07 3,229.03 3,124.72 3,165.53 0.2M
2023-01-11 3,102.04 3,156.46 3,102.04 3,147.39 0.1M
2023-01-10 3,156.46 3,161.00 3,092.97 3,102.04 0.1M
2023-01-09 3,170.07 3,188.21 3,133.79 3,161.00 0.2M
2023-01-08 3,460.00 3,460.00 3,460.00 3,460.00 0.0M
2023-01-06 3,115.65 3,138.32 3,061.22 3,138.32 0.2M
2023-01-05 3,106.58 3,156.46 3,088.44 3,097.51 0.2M
2023-01-04 3,083.90 3,120.18 3,052.15 3,106.58 0.2M
2023-01-03 3,188.21 3,247.17 3,074.83 3,097.51 0.4M
2023-01-02 3,310.66 3,346.94 3,183.67 3,215.42 0.4M