KRX Media

KRXMEDA
🏛️ Südkorea →
757.22
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
2025-09-26 760.49 760.49 754.16 757.22 1.8M
2025-09-25 758.90 763.81 755.31 763.57 1.7M
2025-09-24 761.12 761.88 756.99 759.95 1.8M
2025-09-23 759.13 760.74 755.41 758.87 1.6M
2025-09-22 764.37 765.32 756.25 758.12 1.8M
2025-09-19 767.57 769.82 763.89 767.32 3.8M
2025-09-18 764.84 768.41 762.24 768.41 2.0M
2025-09-17 762.31 765.13 760.06 762.13 2.0M
2025-09-16 764.77 765.78 760.10 761.83 2.0M
2025-09-15 766.38 768.95 761.74 764.79 1.9M
2025-09-12 768.05 771.20 766.58 767.89 2.8M
2025-09-11 761.22 771.77 757.64 771.77 3.2M
2025-09-10 752.50 758.93 752.17 757.54 2.9M
2025-09-09 755.35 755.97 748.65 751.77 2.0M
2025-09-08 752.48 756.80 751.68 755.64 1.6M
2025-09-05 750.65 756.45 750.17 756.23 1.9M
2025-09-04 753.19 755.07 749.54 754.90 1.5M
2025-09-03 748.47 753.70 745.77 749.79 2.6M
2025-09-02 748.35 750.72 739.90 744.78 3.1M
2025-09-01 764.70 765.19 751.94 754.04 1.8M
2025-08-29 769.29 770.65 762.44 766.69 2.3M
2025-08-28 770.14 771.17 765.81 769.83 1.6M
2025-08-27 780.18 780.18 768.21 771.20 1.9M
2025-08-26 779.37 787.99 776.38 781.05 3.4M
2025-08-25 779.62 780.57 773.91 777.41 1.7M
2025-08-22 778.96 782.31 774.85 777.81 1.4M
2025-08-21 780.27 781.45 776.50 776.73 1.7M
2025-08-20 789.61 790.27 774.22 778.45 2.6M
2025-08-19 786.82 790.92 782.11 787.80 2.2M
2025-08-18 782.05 785.95 779.85 784.89 3.0M
2025-08-14 769.31 780.40 769.31 780.40 1.7M
2025-08-13 774.81 775.01 766.26 767.12 1.6M
2025-08-12 774.65 779.86 772.39 774.70 2.0M
2025-08-11 766.93 770.93 765.84 770.12 2.2M
2025-08-08 765.46 765.94 758.24 764.47 2.8M
2025-08-07 767.32 770.81 757.04 764.19 2.7M
2025-08-06 766.19 771.54 765.33 769.23 2.1M
2025-08-05 767.18 776.58 766.03 768.24 2.5M
2025-08-04 754.90 771.76 752.85 763.12 2.5M
2025-08-01 769.28 769.28 757.11 757.33 2.2M
2025-07-31 770.74 775.98 768.36 774.36 1.9M
2025-07-30 762.20 771.52 761.70 770.14 1.9M
2025-07-29 757.57 764.11 752.79 761.33 2.6M
2025-07-28 778.30 778.30 761.45 764.28 2.5M
2025-07-25 775.53 780.25 773.36 776.46 1.5M
2025-07-24 789.65 791.18 774.93 776.59 2.2M
2025-07-23 795.84 796.61 782.54 788.71 2.0M
2025-07-22 796.40 797.08 788.57 792.62 3.2M
2025-07-21 796.84 797.32 788.29 789.77 2.1M
2025-07-18 800.16 801.86 791.13 795.24 2.4M
2025-07-17 800.48 802.25 794.20 799.97 2.8M
2025-07-16 804.94 804.94 795.09 796.92 2.9M
2025-07-15 807.50 811.26 804.71 807.74 3.7M
2025-07-14 800.85 810.85 797.19 805.04 19.7M
2025-07-11 792.56 801.45 792.10 799.89 3.3M
2025-07-10 789.09 793.91 782.34 788.88 4.2M
2025-07-09 782.78 788.77 781.19 787.99 4.3M
2025-07-08 780.55 787.35 778.74 784.83 5.1M
2025-07-07 789.85 791.15 776.83 778.51 12.7M
2025-07-04 804.73 809.33 796.15 796.25 28.0M
2025-07-03 809.40 811.24 801.38 802.19 2.8M
2025-07-02 808.28 812.61 801.17 805.91 3.0M
2025-07-01 805.58 812.87 804.45 811.56 2.6M
2025-06-30 805.75 808.12 800.36 806.03 3.7M
2025-06-27 793.77 804.36 791.03 798.01 3.3M
2025-06-26 790.25 795.23 774.95 795.23 3.6M
2025-06-25 792.70 792.70 781.78 792.12 3.7M
2025-06-24 783.07 796.70 781.66 792.67 5.3M
2025-06-23 765.98 782.35 765.98 780.00 6.1M
2025-06-20 771.67 775.30 766.59 770.96 3.0M
2025-06-19 763.06 770.49 761.77 769.28 2.6M
2025-06-18 757.63 767.53 751.19 760.77 2.8M
2025-06-17 763.10 767.24 752.94 760.15 4.0M
2025-06-16 763.38 765.53 755.45 765.53 3.7M
2025-06-13 771.64 773.21 757.00 761.29 4.4M
2025-06-12 761.54 773.07 759.75 769.71 4.1M
2025-06-11 754.25 760.83 752.39 758.95 4.1M
2025-06-10 743.36 758.40 739.84 755.52 4.0M
2025-06-09 740.00 747.07 738.01 742.58 4.0M
2025-06-05 735.84 743.28 731.61 735.35 3.7M
2025-06-04 735.19 744.23 734.39 738.93 4.2M
2025-06-02 728.71 734.47 726.17 729.97 2.8M
2025-05-30 721.73 728.82 720.37 725.25 5.3M
2025-05-29 715.91 722.89 707.30 720.70 2.8M
2025-05-28 713.91 720.80 712.08 714.60 2.9M
2025-05-27 713.31 716.62 711.36 715.71 2.3M
2025-05-26 710.00 717.70 709.56 716.57 1.9M
2025-05-23 709.37 711.85 706.34 707.79 2.3M
2025-05-22 716.11 716.34 706.24 712.10 3.0M
2025-05-21 722.36 723.51 717.33 717.67 2.5M
2025-05-20 717.11 722.46 716.78 719.96 2.5M
2025-05-19 715.24 716.80 710.97 715.98 4.2M
2025-05-16 717.34 721.78 714.80 720.51 2.8M
2025-05-15 707.08 718.05 707.08 715.50 3.5M
2025-05-14 707.22 711.44 704.52 708.04 4.5M
2025-05-13 703.27 708.42 699.07 703.69 5.4M
2025-05-12 711.50 712.24 701.88 705.94 4.2M
2025-05-09 707.66 712.91 705.59 709.07 4.8M
2025-05-08 711.96 717.28 706.48 709.08 5.8M
2025-05-07 719.06 722.13 713.97 714.18 9.2M
2025-05-02 713.74 718.48 709.40 713.06 36.2M
2025-04-30 699.25 706.24 695.10 705.37 11.7M
2025-04-29 700.38 704.91 694.10 698.62 19.0M
2025-04-28 694.20 699.07 689.44 696.19 35.1M
2025-04-25 687.76 691.32 686.94 688.83 2.4M
2025-04-24 685.65 688.81 684.08 684.52 2.3M
2025-04-23 689.01 696.45 685.25 687.64 23.3M
2025-04-22 686.38 687.34 681.40 687.17 2.0M
2025-04-21 687.80 688.09 679.25 687.15 1.3M
2025-04-18 680.12 691.94 680.12 685.89 1.9M
2025-04-17 678.02 680.64 675.78 680.46 1.3M
2025-04-16 669.22 681.30 668.95 678.25 3.0M
2025-04-15 662.03 667.25 661.14 666.77 1.0M
2025-04-14 655.18 663.29 655.07 662.97 1.1M
2025-04-11 648.77 659.15 647.03 657.41 1.8M
2025-04-10 647.12 655.40 642.04 655.40 3.5M
2025-04-09 649.53 649.53 634.70 638.36 3.5M
2025-04-08 656.08 658.82 648.31 649.56 2.8M
2025-04-07 657.44 659.68 649.18 658.11 2.5M
2025-04-04 662.38 671.98 661.35 671.36 2.0M
2025-04-03 651.46 664.85 651.46 664.85 1.5M
2025-04-02 660.20 662.54 656.14 661.09 1.7M
2025-04-01 654.70 660.72 651.85 658.52 1.4M
2025-03-31 655.26 655.26 648.49 653.09 1.9M
2025-03-28 665.78 667.72 656.83 658.81 1.5M
2025-03-27 671.23 676.79 669.80 671.04 1.7M
2025-03-26 674.32 674.88 670.96 671.22 1.3M
2025-03-25 670.92 675.50 670.72 673.57 1.4M
2025-03-24 672.62 676.28 670.44 672.18 1.3M
2025-03-21 675.91 679.52 673.59 673.66 2.5M
2025-03-20 681.78 685.38 676.42 678.19 1.5M
2025-03-19 676.33 682.21 675.84 681.61 1.8M
2025-03-18 679.80 681.67 675.79 676.44 1.6M
2025-03-17 675.49 680.92 675.08 680.79 1.9M
2025-03-14 673.13 676.28 671.35 674.09 1.7M
2025-03-13 677.09 679.28 673.85 673.85 2.7M
2025-03-12 667.85 676.68 666.78 676.38 1.7M
2025-03-11 663.32 667.67 660.93 665.90 1.6M
2025-03-10 669.52 673.38 667.70 668.24 1.6M
2025-03-07 673.25 676.94 670.18 670.18 1.6M
2025-03-06 677.10 678.19 673.30 677.25 2.0M
2025-03-05 680.88 682.26 671.96 676.34 1.8M
2025-03-04 674.42 681.17 672.28 678.20 2.4M
2025-02-28 676.11 683.16 671.81 672.27 3.4M
2025-02-27 683.66 683.91 674.93 679.63 2.5M
2025-02-26 686.07 687.52 682.68 685.05 2.4M
2025-02-25 685.21 687.57 683.33 685.75 1.3M
2025-02-24 686.90 694.29 686.90 691.12 1.7M
2025-02-21 696.76 696.98 688.35 689.77 1.4M
2025-02-20 691.07 698.84 689.93 697.15 3.0M
2025-02-19 685.33 689.30 680.81 687.91 2.4M
2025-02-18 690.93 692.46 680.17 680.69 1.7M
2025-02-17 691.71 694.11 688.46 690.04 1.7M
2025-02-14 684.49 694.15 683.82 690.66 2.0M
2025-02-13 680.96 687.71 679.97 682.69 2.7M
2025-02-12 684.97 685.46 676.52 680.22 1.7M
2025-02-11 684.92 685.78 679.73 682.78 2.5M
2025-02-10 682.83 689.40 680.06 684.27 2.2M
2025-02-07 667.37 685.39 663.98 679.40 3.0M
2025-02-06 672.78 676.17 666.80 671.53 2.4M
2025-02-05 662.14 675.72 661.65 668.47 2.4M
2025-02-04 656.60 663.31 654.55 659.79 3.2M
2025-02-03 654.69 654.99 647.06 651.39 2.7M
2025-01-31 662.45 663.46 653.53 658.86 2.9M
2025-01-24 657.48 660.66 652.86 657.70 2.1M
2025-01-23 663.39 664.94 653.74 655.39 2.1M
2025-01-22 673.83 676.49 659.95 660.96 2.9M
2025-01-21 675.59 678.32 665.09 668.48 3.1M
2025-01-20 674.44 679.82 670.90 677.39 1.5M
2025-01-17 672.90 678.48 672.32 673.81 1.7M
2025-01-16 676.12 678.65 671.01 674.24 1.6M
2025-01-15 673.81 676.75 671.10 675.70 1.8M
2025-01-14 671.71 675.81 667.46 672.64 1.8M
2025-01-13 671.27 672.50 665.18 671.43 1.8M
2025-01-10 668.60 674.82 663.00 673.87 2.4M
2025-01-09 672.65 672.92 665.92 671.81 2.3M
2025-01-08 668.08 675.95 668.08 673.88 1.6M
2025-01-07 672.69 677.20 670.81 673.23 1.8M
2025-01-06 675.88 679.33 669.53 673.11 2.6M
2025-01-03 667.92 675.84 667.22 673.30 1.8M
2025-01-02 661.94 667.67 658.81 666.96 1.7M