Korea Information Certificate Authority Inc (053300)

053300
🏛️ Südkorea →
6,900.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 6,860.00 6,860.00 6,730.00 6,730.00 26.6K
09:05 6,740.00 6,770.00 6,700.00 6,710.00 24.6K
09:10 6,710.00 6,750.00 6,700.00 6,740.00 4.6K
09:15 6,740.00 6,790.00 6,720.00 6,780.00 10.3K
09:20 6,790.00 6,790.00 6,750.00 6,770.00 7.2K
09:25 6,770.00 6,790.00 6,750.00 6,780.00 10.2K
09:30 6,770.00 6,790.00 6,720.00 6,720.00 18.0K
09:35 6,720.00 6,730.00 6,680.00 6,690.00 18.6K
09:40 6,670.00 6,720.00 6,670.00 6,720.00 9.6K
09:45 6,710.00 6,720.00 6,690.00 6,700.00 2.6K
09:50 6,690.00 6,740.00 6,670.00 6,720.00 7.7K
09:55 6,710.00 6,720.00 6,700.00 6,700.00 5.3K
10:00 6,705.00 6,705.00 6,680.00 6,690.00 6.1K
10:05 6,700.00 6,700.00 6,690.00 6,700.00 2.4K
10:10 6,700.00 6,730.00 6,700.00 6,730.00 1.3K
10:15 6,720.00 6,720.00 6,700.00 6,710.00 4.0K
10:20 6,700.00 6,710.00 6,700.00 6,700.00 6.5K
10:25 6,700.00 6,710.00 6,690.00 6,700.00 3.5K
10:30 6,700.00 6,710.00 6,700.00 6,700.00 0.6K
10:35 6,700.00 6,705.00 6,680.00 6,685.00 6.3K
10:40 6,685.00 6,710.00 6,680.00 6,710.00 2.9K
10:45 6,700.00 6,710.00 6,690.00 6,690.00 3.7K
10:50 6,690.00 6,700.00 6,690.00 6,690.00 1.2K
10:55 6,690.00 6,700.00 6,690.00 6,690.00 1.3K
11:00 6,700.00 6,710.00 6,690.00 6,690.00 2.6K
11:05 6,680.00 6,710.00 6,680.00 6,700.00 4.5K
11:10 6,690.00 6,700.00 6,670.00 6,680.00 14.5K
11:15 6,680.00 6,680.00 6,670.00 6,670.00 3.4K
11:20 6,670.00 6,680.00 6,670.00 6,680.00 4.3K
11:25 6,670.00 6,670.00 6,620.00 6,640.00 30.4K
11:30 6,630.00 6,650.00 6,630.00 6,650.00 1.8K
11:35 6,650.00 6,660.00 6,650.00 6,660.00 0.1K
11:40 6,650.00 6,660.00 6,640.00 6,650.00 3.6K
11:45 6,650.00 6,650.00 6,620.00 6,620.00 6.1K
11:50 6,620.00 6,630.00 6,620.00 6,620.00 0.5K
11:55 6,620.00 6,620.00 6,610.00 6,610.00 5.8K
12:00 6,610.00 6,610.00 6,590.00 6,600.00 21.8K
12:05 6,600.00 6,600.00 6,590.00 6,600.00 3.8K
12:10 6,600.00 6,600.00 6,590.00 6,590.00 4.7K
12:15 6,600.00 6,600.00 6,590.00 6,600.00 0.7K
12:20 6,600.00 6,600.00 6,585.00 6,590.00 2.5K
12:25 6,590.00 6,590.00 6,585.00 6,590.00 1.0K
12:30 6,600.00 6,620.00 6,600.00 6,600.00 19.4K
12:35 6,600.00 6,600.00 6,590.00 6,590.00 10.1K
12:40 6,590.00 6,590.00 6,580.00 6,580.00 7.8K
12:45 6,580.00 6,580.00 6,560.00 6,560.00 5.1K
12:50 6,560.00 6,580.00 6,560.00 6,570.00 4.2K
12:55 6,560.00 6,580.00 6,560.00 6,580.00 2.3K
13:00 6,570.00 6,580.00 6,570.00 6,570.00 4.0K
13:05 6,570.00 6,580.00 6,570.00 6,580.00 2.0K
13:10 6,570.00 6,630.00 6,570.00 6,610.00 9.8K
13:15 6,610.00 6,610.00 6,590.00 6,590.00 2.0K
13:20 6,590.00 6,590.00 6,580.00 6,590.00 2.0K
13:25 6,580.00 6,580.00 6,560.00 6,560.00 14.6K
13:30 6,560.00 6,590.00 6,550.00 6,570.00 5.0K
13:35 6,570.00 6,580.00 6,560.00 6,560.00 5.5K
13:40 6,560.00 6,580.00 6,560.00 6,580.00 0.6K
13:45 6,580.00 6,580.00 6,570.00 6,580.00 1.9K
13:50 6,580.00 6,580.00 6,550.00 6,550.00 9.5K
13:55 6,560.00 6,560.00 6,550.00 6,550.00 7.5K
14:00 6,560.00 6,560.00 6,550.00 6,550.00 1.9K
14:05 6,560.00 6,570.00 6,550.00 6,550.00 5.8K
14:10 6,570.00 6,580.00 6,560.00 6,570.00 14.5K
14:15 6,570.00 6,580.00 6,550.00 6,550.00 15.5K
14:20 6,580.00 6,580.00 6,540.00 6,560.00 12.1K
14:25 6,560.00 6,590.00 6,540.00 6,590.00 11.5K
14:30 6,580.00 6,580.00 6,560.00 6,580.00 4.0K
14:35 6,590.00 6,600.00 6,590.00 6,600.00 2.7K
14:40 6,590.00 6,650.00 6,590.00 6,630.00 6.7K
14:45 6,630.00 6,630.00 6,610.00 6,630.00 2.1K
14:50 6,630.00 6,650.00 6,620.00 6,650.00 3.0K
14:55 6,640.00 6,660.00 6,630.00 6,650.00 4.5K
15:00 6,640.00 6,660.00 6,630.00 6,630.00 3.8K
15:05 6,640.00 6,640.00 6,600.00 6,610.00 5.1K
15:10 6,600.00 6,600.00 6,570.00 6,580.00 17.1K
15:15 6,580.00 6,600.00 6,570.00 6,580.00 6.5K
15:25 6,580.00 6,580.00 6,580.00 6,580.00 16.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 6,900.00 7,370.00 6,840.00 6,900.00 1.7M
2025-09-26 6,870.00 6,870.00 6,530.00 6,580.00 0.5M
2025-09-25 6,750.00 7,010.00 6,650.00 6,880.00 0.7M
2025-09-24 6,930.00 6,980.00 6,740.00 6,750.00 0.5M
2025-09-23 7,230.00 7,240.00 6,900.00 6,930.00 0.6M
2025-09-22 7,660.00 7,680.00 7,170.00 7,170.00 1.1M
2025-09-19 7,570.00 7,750.00 7,420.00 7,550.00 1.0M
2025-09-18 7,150.00 7,390.00 7,110.00 7,370.00 0.3M
2025-09-17 7,260.00 7,260.00 7,070.00 7,110.00 0.1M
2025-09-16 7,240.00 7,300.00 7,130.00 7,200.00 0.2M
2025-09-15 7,340.00 7,340.00 7,060.00 7,120.00 0.2M
2025-09-12 7,310.00 7,350.00 7,160.00 7,190.00 0.2M
2025-09-11 7,280.00 7,330.00 7,150.00 7,240.00 0.3M
2025-09-10 7,170.00 7,220.00 7,030.00 7,150.00 0.4M
2025-09-09 6,890.00 6,990.00 6,890.00 6,990.00 0.1M
2025-09-08 6,800.00 6,910.00 6,790.00 6,890.00 0.1M
2025-09-05 6,900.00 6,910.00 6,800.00 6,850.00 0.1M
2025-09-04 6,810.00 6,940.00 6,770.00 6,890.00 0.2M
2025-09-03 6,920.00 6,920.00 6,730.00 6,800.00 0.2M
2025-09-02 7,230.00 7,240.00 6,890.00 6,920.00 0.5M
2025-09-01 6,840.00 7,020.00 6,790.00 6,920.00 0.1M
2025-08-29 7,020.00 7,040.00 6,890.00 6,920.00 0.1M
2025-08-28 6,910.00 7,050.00 6,900.00 6,950.00 0.2M
2025-08-27 7,000.00 7,030.00 6,910.00 6,980.00 0.1M
2025-08-26 6,980.00 7,020.00 6,910.00 6,980.00 0.1M
2025-08-25 7,030.00 7,150.00 7,020.00 7,050.00 0.1M
2025-08-22 7,010.00 7,120.00 6,960.00 7,010.00 0.2M
2025-08-21 6,730.00 6,930.00 6,730.00 6,930.00 0.2M
2025-08-20 6,730.00 6,820.00 6,580.00 6,730.00 0.3M
2025-08-19 6,920.00 7,100.00 6,850.00 6,900.00 0.2M
2025-08-18 7,030.00 7,030.00 6,910.00 6,920.00 0.1M
2025-08-14 6,950.00 7,100.00 6,930.00 7,040.00 0.1M
2025-08-13 7,100.00 7,100.00 6,860.00 6,950.00 0.1M
2025-08-12 7,110.00 7,170.00 6,950.00 6,970.00 0.2M
2025-08-11 7,110.00 7,140.00 7,010.00 7,050.00 0.1M
2025-08-08 7,190.00 7,220.00 7,080.00 7,100.00 0.2M
2025-08-07 7,210.00 7,260.00 7,100.00 7,190.00 0.2M
2025-08-06 7,240.00 7,240.00 7,070.00 7,140.00 0.2M
2025-08-05 7,130.00 7,220.00 7,060.00 7,130.00 0.2M
2025-08-04 6,860.00 7,170.00 6,860.00 7,110.00 0.2M
2025-08-01 7,230.00 7,250.00 6,930.00 7,010.00 0.4M
2025-07-31 7,280.00 7,390.00 7,170.00 7,320.00 0.2M
2025-07-30 7,570.00 7,580.00 7,290.00 7,300.00 0.3M
2025-07-29 7,340.00 7,420.00 7,240.00 7,310.00 0.2M
2025-07-28 7,570.00 7,620.00 7,300.00 7,370.00 0.3M
2025-07-25 7,250.00 7,590.00 7,250.00 7,460.00 0.6M
2025-07-24 7,460.00 7,510.00 7,190.00 7,250.00 0.4M
2025-07-23 7,380.00 7,460.00 7,250.00 7,400.00 0.4M
2025-07-22 7,610.00 7,640.00 7,420.00 7,490.00 0.4M
2025-07-21 7,720.00 7,730.00 7,570.00 7,610.00 0.3M
2025-07-18 7,870.00 7,870.00 7,520.00 7,640.00 0.5M
2025-07-17 8,160.00 8,160.00 7,670.00 7,700.00 0.7M
2025-07-16 7,680.00 7,960.00 7,550.00 7,740.00 0.8M
2025-07-15 8,260.00 8,290.00 7,850.00 7,950.00 0.9M
2025-07-14 8,460.00 8,480.00 8,070.00 8,250.00 0.8M
2025-07-11 8,930.00 8,940.00 8,500.00 8,640.00 1.0M
2025-07-10 8,580.00 9,130.00 8,340.00 8,780.00 3.7M
2025-07-09 8,370.00 8,540.00 8,170.00 8,390.00 0.7M
2025-07-08 8,550.00 8,600.00 8,210.00 8,300.00 1.3M
2025-07-07 8,250.00 8,510.00 8,090.00 8,130.00 1.8M
2025-07-04 7,830.00 8,130.00 7,740.00 7,800.00 0.9M
2025-07-03 7,900.00 8,090.00 7,760.00 7,800.00 0.6M
2025-07-02 8,530.00 8,600.00 7,860.00 7,950.00 1.2M
2025-07-01 8,210.00 8,540.00 8,200.00 8,370.00 1.9M
2025-06-30 8,010.00 8,860.00 7,700.00 8,130.00 8.9M
2025-06-27 8,390.00 8,490.00 8,070.00 8,220.00 2.3M
2025-06-26 8,900.00 9,030.00 8,180.00 8,290.00 4.2M
2025-06-25 9,780.00 9,830.00 9,200.00 9,250.00 3.5M
2025-06-24 10,110.00 10,310.00 9,780.00 10,090.00 5.4M
2025-06-23 9,140.00 10,700.00 8,830.00 10,080.00 25.7M
2025-06-20 8,900.00 9,320.00 8,400.00 9,250.00 6.5M
2025-06-19 8,690.00 9,700.00 8,530.00 9,020.00 24.5M
2025-06-18 8,350.00 8,690.00 8,030.00 8,420.00 5.2M
2025-06-17 9,220.00 9,560.00 8,000.00 8,310.00 7.0M
2025-06-16 8,700.00 9,490.00 8,690.00 8,920.00 14.6M
2025-06-13 9,090.00 9,180.00 8,520.00 8,580.00 5.0M
2025-06-12 8,850.00 9,240.00 8,770.00 8,830.00 5.6M
2025-06-11 7,710.00 9,600.00 7,500.00 8,950.00 36.5M
2025-06-10 8,020.00 8,260.00 7,220.00 7,700.00 9.9M
2025-06-09 6,970.00 8,040.00 6,830.00 7,800.00 26.5M
2025-06-05 6,170.00 6,660.00 6,050.00 6,190.00 6.3M
2025-06-04 6,100.00 6,420.00 5,820.00 6,230.00 4.9M
2025-06-02 5,800.00 6,070.00 5,740.00 5,960.00 3.4M
2025-05-30 5,770.00 5,800.00 5,620.00 5,670.00 1.3M
2025-05-29 5,600.00 5,950.00 5,480.00 5,890.00 5.2M
2025-05-28 5,420.00 6,080.00 5,420.00 5,670.00 9.4M
2025-05-27 5,590.00 5,680.00 5,280.00 5,290.00 2.1M
2025-05-26 5,760.00 5,830.00 5,600.00 5,630.00 2.8M
2025-05-23 5,560.00 5,910.00 5,320.00 5,790.00 7.3M
2025-05-22 6,190.00 6,390.00 5,510.00 5,560.00 15.0M
2025-05-21 5,880.00 6,190.00 5,600.00 5,650.00 7.0M
2025-05-20 5,520.00 6,050.00 5,380.00 5,830.00 10.8M
2025-05-19 5,860.00 5,880.00 5,420.00 5,480.00 1.9M
2025-05-16 5,800.00 5,960.00 5,690.00 5,840.00 1.8M
2025-05-15 5,720.00 5,900.00 5,680.00 5,830.00 2.6M
2025-05-14 5,620.00 6,410.00 5,490.00 5,770.00 13.0M
2025-05-13 5,440.00 5,850.00 5,440.00 5,560.00 6.9M
2025-05-12 5,100.00 5,910.00 5,100.00 5,440.00 18.2M
2025-05-09 4,485.00 5,430.00 4,465.00 4,930.00 24.5M
2025-05-08 4,425.00 4,460.00 4,400.00 4,460.00 0.2M
2025-05-07 4,340.00 4,425.00 4,340.00 4,425.00 0.3M
2025-05-02 4,360.00 4,425.00 4,335.00 4,340.00 0.4M
2025-04-30 4,500.00 4,535.00 4,355.00 4,380.00 0.7M
2025-04-29 4,920.00 4,990.00 4,495.00 4,505.00 2.5M
2025-04-28 4,595.00 5,440.00 4,530.00 4,955.00 15.1M
2025-04-25 4,385.00 4,430.00 4,355.00 4,400.00 0.1M
2025-04-24 4,360.00 4,405.00 4,300.00 4,380.00 0.1M
2025-04-23 4,355.00 4,365.00 4,315.00 4,330.00 0.1M
2025-04-22 4,380.00 4,380.00 4,250.00 4,330.00 0.1M
2025-04-21 4,380.00 4,420.00 4,345.00 4,380.00 0.1M
2025-04-18 4,320.00 4,355.00 4,305.00 4,335.00 0.0M
2025-04-17 4,245.00 4,330.00 4,235.00 4,320.00 0.1M
2025-04-16 4,250.00 4,300.00 4,210.00 4,220.00 0.1M
2025-04-15 4,200.00 4,335.00 4,190.00 4,260.00 0.1M
2025-04-14 4,195.00 4,270.00 4,165.00 4,245.00 0.1M
2025-04-11 4,080.00 4,210.00 4,025.00 4,210.00 0.1M
2025-04-10 4,000.00 4,120.00 3,970.00 4,120.00 0.1M
2025-04-09 3,910.00 3,995.00 3,810.00 3,885.00 0.1M
2025-04-08 3,960.00 4,040.00 3,940.00 3,995.00 0.1M
2025-04-07 4,070.00 4,070.00 3,925.00 3,940.00 0.1M
2025-04-04 4,010.00 4,180.00 4,010.00 4,180.00 0.1M
2025-04-03 4,080.00 4,140.00 4,000.00 4,110.00 0.0M
2025-04-02 4,170.00 4,215.00 4,080.00 4,125.00 0.0M
2025-04-01 4,010.00 4,190.00 4,010.00 4,170.00 0.0M
2025-03-31 4,080.00 4,090.00 3,980.00 4,025.00 0.1M
2025-03-28 4,210.00 4,240.00 4,010.00 4,085.00 0.1M
2025-03-27 4,220.00 4,280.00 4,195.00 4,210.00 0.1M
2025-03-26 4,200.00 4,260.00 4,200.00 4,260.00 0.1M
2025-03-25 4,335.00 4,365.00 4,175.00 4,230.00 0.1M
2025-03-24 4,285.00 4,345.00 4,245.00 4,335.00 0.1M
2025-03-21 4,295.00 4,320.00 4,245.00 4,300.00 0.1M
2025-03-20 4,395.00 4,430.00 4,310.00 4,310.00 0.1M
2025-03-19 4,420.00 4,460.00 4,370.00 4,395.00 0.1M
2025-03-18 4,485.00 4,535.00 4,425.00 4,430.00 0.1M
2025-03-17 4,560.00 4,565.00 4,480.00 4,480.00 0.1M
2025-03-14 4,440.00 4,490.00 4,430.00 4,490.00 0.1M
2025-03-13 4,400.00 4,565.00 4,400.00 4,435.00 0.1M
2025-03-12 4,395.00 4,450.00 4,385.00 4,400.00 0.1M
2025-03-11 4,400.00 4,435.00 4,270.00 4,395.00 0.1M
2025-03-10 4,425.00 4,500.00 4,420.00 4,485.00 0.0M
2025-03-07 4,525.00 4,525.00 4,455.00 4,460.00 0.1M
2025-03-06 4,535.00 4,590.00 4,500.00 4,545.00 0.1M
2025-03-05 4,435.00 4,565.00 4,435.00 4,540.00 0.1M
2025-03-04 4,490.00 4,530.00 4,415.00 4,460.00 0.1M
2025-02-28 4,600.00 4,650.00 4,510.00 4,535.00 0.2M
2025-02-27 4,760.00 4,775.00 4,625.00 4,680.00 0.1M
2025-02-26 4,740.00 4,770.00 4,705.00 4,755.00 0.1M
2025-02-25 4,750.00 4,790.00 4,705.00 4,720.00 0.1M
2025-02-24 4,755.00 4,780.00 4,680.00 4,750.00 0.1M
2025-02-21 4,795.00 4,795.00 4,730.00 4,775.00 0.2M
2025-02-20 4,850.00 4,870.00 4,760.00 4,775.00 0.2M
2025-02-19 4,810.00 4,830.00 4,730.00 4,770.00 0.3M
2025-02-18 4,850.00 4,850.00 4,790.00 4,825.00 0.2M
2025-02-17 4,840.00 4,870.00 4,800.00 4,845.00 0.2M
2025-02-14 4,850.00 4,860.00 4,785.00 4,820.00 0.2M
2025-02-13 4,675.00 4,920.00 4,675.00 4,820.00 0.4M
2025-02-12 4,750.00 4,755.00 4,660.00 4,660.00 0.2M
2025-02-11 4,880.00 4,885.00 4,725.00 4,750.00 0.3M
2025-02-10 4,695.00 4,795.00 4,660.00 4,795.00 0.3M
2025-02-07 4,895.00 4,910.00 4,755.00 4,755.00 0.5M
2025-02-06 4,770.00 4,840.00 4,730.00 4,775.00 0.3M
2025-02-05 4,745.00 4,760.00 4,700.00 4,745.00 0.4M
2025-02-04 4,560.00 4,870.00 4,560.00 4,715.00 1.2M
2025-02-03 4,580.00 4,580.00 4,420.00 4,545.00 0.4M
2025-01-31 4,690.00 4,720.00 4,595.00 4,630.00 0.5M
2025-01-24 4,715.00 4,755.00 4,640.00 4,695.00 0.6M
2025-01-23 4,915.00 5,030.00 4,705.00 4,715.00 2.3M
2025-01-22 4,395.00 5,430.00 4,355.00 4,945.00 12.7M
2025-01-21 4,395.00 4,415.00 4,310.00 4,335.00 0.2M
2025-01-20 4,470.00 4,470.00 4,350.00 4,395.00 0.2M
2025-01-17 4,540.00 4,540.00 4,420.00 4,430.00 0.2M
2025-01-16 4,550.00 4,615.00 4,470.00 4,490.00 0.7M
2025-01-15 4,410.00 4,475.00 4,320.00 4,415.00 0.4M
2025-01-14 4,310.00 4,380.00 4,255.00 4,335.00 0.3M
2025-01-13 4,460.00 4,545.00 4,360.00 4,365.00 0.4M
2025-01-10 4,425.00 4,560.00 4,425.00 4,505.00 0.6M
2025-01-09 4,530.00 4,655.00 4,345.00 4,430.00 1.2M
2025-01-08 4,900.00 5,140.00 4,740.00 4,860.00 1.5M
2025-01-07 4,930.00 5,510.00 4,890.00 5,100.00 7.4M
2025-01-06 4,360.00 5,420.00 4,310.00 5,030.00 16.6M
2025-01-03 4,255.00 4,425.00 4,230.00 4,335.00 0.3M
2025-01-02 4,245.00 4,310.00 4,170.00 4,250.00 0.1M