Ktop Reit (145270)

145270
🏛️ Südkorea →
952.00
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
2021-12-30 1,440.00 1,440.00 1,400.00 1,410.00 0.2M
2021-12-29 1,425.00 1,445.00 1,425.00 1,435.00 0.2M
2021-12-28 1,447.11 1,456.73 1,427.88 1,451.92 0.4M
2021-12-27 1,447.11 1,451.92 1,423.08 1,442.31 0.3M
2021-12-26 1,495.00 1,495.00 1,495.00 1,495.00 0.0M
2021-12-24 1,413.46 1,447.11 1,399.04 1,437.50 0.3M
2021-12-23 1,413.46 1,427.88 1,360.58 1,408.65 0.2M
2021-12-22 1,399.04 1,423.08 1,399.04 1,413.46 0.1M
2021-12-21 1,389.42 1,403.85 1,365.38 1,399.04 0.2M
2021-12-20 1,394.23 1,413.46 1,360.58 1,379.81 0.3M
2021-12-17 1,384.61 1,408.65 1,384.61 1,394.23 0.1M
2021-12-16 1,427.88 1,427.88 1,389.42 1,394.23 0.1M
2021-12-15 1,408.65 1,408.65 1,375.00 1,403.85 0.1M
2021-12-14 1,375.00 1,399.04 1,375.00 1,399.04 0.1M
2021-12-13 1,394.23 1,408.65 1,384.61 1,389.42 0.2M
2021-12-10 1,403.85 1,403.85 1,375.00 1,384.61 0.1M
2021-12-09 1,384.61 1,403.85 1,379.81 1,394.23 0.1M
2021-12-08 1,403.85 1,408.65 1,375.00 1,389.42 0.1M
2021-12-07 1,379.81 1,394.23 1,375.00 1,394.23 0.1M
2021-12-06 1,355.77 1,389.42 1,350.96 1,389.42 0.1M
2021-12-03 1,370.19 1,375.00 1,346.15 1,365.38 0.1M
2021-12-02 1,307.69 1,360.58 1,307.69 1,355.77 0.2M
2021-12-01 1,307.69 1,341.35 1,298.08 1,331.73 0.2M
2021-11-30 1,384.61 1,399.04 1,307.69 1,312.50 0.6M
2021-11-29 1,370.19 1,427.88 1,355.77 1,379.81 0.3M
2021-11-26 1,432.69 1,432.69 1,403.85 1,413.46 0.3M
2021-11-25 1,442.31 1,442.31 1,423.08 1,432.69 0.1M
2021-11-24 1,442.31 1,451.92 1,423.08 1,437.50 0.2M
2021-11-23 1,437.50 1,461.54 1,432.69 1,442.31 0.2M
2021-11-22 1,451.92 1,466.35 1,432.69 1,437.50 0.3M
2021-11-19 1,442.31 1,475.96 1,432.69 1,456.73 0.2M
2021-11-18 1,442.31 1,475.96 1,427.88 1,461.54 0.3M
2021-11-17 1,466.35 1,480.77 1,427.88 1,442.31 0.5M
2021-11-16 1,514.42 1,514.42 1,456.73 1,466.35 0.7M
2021-11-15 1,524.04 1,538.46 1,504.81 1,514.42 0.4M
2021-11-14 1,585.00 1,585.00 1,585.00 1,585.00 0.0M
2021-11-12 1,500.00 1,543.27 1,500.00 1,524.04 0.4M
2021-11-11 1,490.38 1,548.08 1,475.96 1,509.61 0.5M
2021-11-10 1,576.92 1,576.92 1,500.00 1,519.23 0.7M
2021-11-09 1,596.15 1,639.42 1,552.88 1,576.92 1.9M
2021-11-08 1,475.96 1,586.54 1,461.54 1,572.11 2.5M
2021-11-05 1,461.54 1,480.77 1,432.69 1,437.50 0.4M
2021-11-04 1,495.19 1,500.00 1,447.11 1,461.54 0.4M
2021-11-03 1,514.42 1,519.23 1,475.96 1,490.38 0.4M
2021-11-02 1,466.35 1,509.61 1,466.35 1,504.81 0.5M
2021-11-01 1,447.11 1,504.81 1,447.11 1,475.96 0.5M
2021-10-29 1,427.88 1,461.54 1,423.08 1,447.11 0.4M
2021-10-28 1,442.31 1,456.73 1,432.69 1,437.50 0.3M
2021-10-27 1,461.54 1,471.15 1,442.31 1,451.92 0.2M
2021-10-26 1,451.92 1,485.58 1,447.11 1,461.54 0.5M
2021-10-25 1,471.15 1,471.15 1,442.31 1,451.92 0.3M
2021-10-22 1,447.11 1,485.58 1,418.27 1,471.15 0.5M
2021-10-21 1,461.54 1,466.35 1,437.50 1,437.50 0.2M
2021-10-20 1,447.11 1,471.15 1,442.31 1,451.92 0.3M
2021-10-19 1,447.11 1,456.73 1,432.69 1,451.92 0.2M
2021-10-18 1,466.35 1,471.15 1,427.88 1,447.11 0.3M
2021-10-15 1,466.35 1,475.96 1,427.88 1,471.15 0.3M
2021-10-14 1,456.73 1,485.58 1,442.31 1,466.35 0.3M
2021-10-13 1,456.73 1,471.15 1,427.88 1,456.73 0.2M
2021-10-12 1,485.58 1,485.58 1,423.08 1,461.54 0.4M
2021-10-08 1,418.27 1,480.77 1,375.00 1,466.35 0.8M
2021-10-07 1,322.11 1,432.69 1,283.65 1,418.27 1.2M
2021-10-06 1,346.15 1,394.23 1,264.42 1,293.27 1.0M
2021-10-05 1,403.85 1,408.65 1,331.73 1,346.15 0.6M
2021-10-04 1,460.00 1,460.00 1,460.00 1,460.00 0.0M
2021-10-01 1,442.31 1,442.31 1,384.61 1,403.85 0.6M
2021-09-30 1,442.31 1,471.15 1,432.69 1,442.31 0.3M
2021-09-29 1,456.73 1,475.96 1,418.27 1,437.50 0.6M
2021-09-28 1,524.04 1,548.08 1,466.35 1,490.38 0.6M
2021-09-27 1,504.81 1,548.08 1,471.15 1,528.85 0.5M
2021-09-24 1,519.23 1,552.88 1,480.77 1,490.38 0.6M
2021-09-23 1,586.54 1,586.54 1,485.58 1,509.61 1.3M
2021-09-22 1,670.00 1,670.00 1,670.00 1,670.00 0.0M
2021-09-17 1,634.61 1,634.61 1,586.54 1,605.77 0.8M
2021-09-16 1,629.81 1,697.11 1,596.15 1,663.46 0.9M
2021-09-15 1,658.65 1,668.27 1,586.54 1,610.58 1.1M
2021-09-14 1,730.77 1,745.19 1,658.65 1,658.65 1.4M
2021-09-13 1,730.77 1,778.85 1,692.31 1,721.15 2.1M
2021-09-12 1,750.00 1,750.00 1,750.00 1,750.00 0.0M
2021-09-10 1,798.08 1,956.73 1,677.88 1,682.69 12.1M
2021-09-09 1,750.00 1,826.92 1,735.58 1,798.08 4.6M
2021-09-08 1,663.46 1,807.69 1,639.42 1,793.27 6.3M
2021-09-07 1,600.96 1,711.54 1,576.92 1,701.92 5.3M
2021-09-06 1,673.08 1,682.69 1,576.92 1,600.96 1.8M
2021-09-05 1,720.00 1,720.00 1,720.00 1,720.00 0.0M
2021-09-03 1,634.61 1,668.27 1,586.54 1,653.85 2.9M
2021-09-02 1,509.61 1,629.81 1,475.96 1,629.81 2.3M
2021-09-01 1,514.42 1,524.04 1,471.15 1,500.00 0.8M
2021-08-31 1,596.15 1,596.15 1,461.54 1,504.81 1.9M
2021-08-30 1,596.15 1,639.42 1,533.65 1,586.54 4.0M
2021-08-29 1,625.00 1,625.00 1,625.00 1,625.00 0.0M
2021-08-27 1,538.46 1,581.73 1,490.38 1,562.50 2.8M
2021-08-26 1,413.46 1,596.15 1,399.04 1,596.15 3.5M
2021-08-25 1,389.42 1,432.69 1,384.61 1,418.27 0.5M
2021-08-24 1,317.31 1,447.11 1,302.88 1,423.08 2.1M
2021-08-23 1,269.23 1,288.46 1,250.00 1,283.65 0.4M
2021-08-20 1,322.11 1,326.92 1,259.61 1,283.65 0.6M
2021-08-19 1,331.73 1,379.81 1,307.69 1,322.11 0.6M
2021-08-18 1,283.65 1,336.54 1,278.85 1,331.73 0.5M
2021-08-17 1,346.15 1,370.19 1,293.27 1,293.27 0.9M
2021-08-13 1,427.88 1,427.88 1,365.38 1,370.19 0.6M
2021-08-12 1,423.08 1,437.50 1,408.65 1,427.88 0.4M
2021-08-11 1,456.73 1,456.73 1,408.65 1,423.08 0.5M
2021-08-10 1,461.54 1,475.96 1,442.31 1,456.73 0.4M
2021-08-09 1,442.31 1,485.58 1,427.88 1,456.73 0.8M
2021-08-06 1,432.69 1,447.11 1,418.27 1,442.31 0.3M
2021-08-05 1,418.27 1,437.50 1,408.65 1,427.88 0.2M
2021-08-04 1,399.04 1,423.08 1,399.04 1,418.27 0.2M
2021-08-03 1,423.08 1,442.31 1,399.04 1,408.65 0.6M
2021-08-02 1,442.31 1,451.92 1,408.65 1,418.27 0.4M
2021-07-30 1,451.92 1,451.92 1,432.69 1,437.50 0.3M
2021-07-29 1,432.69 1,451.92 1,423.08 1,451.92 0.5M
2021-07-28 1,437.50 1,447.11 1,413.46 1,437.50 0.5M
2021-07-27 1,447.11 1,456.73 1,432.69 1,447.11 0.6M
2021-07-26 1,471.15 1,475.96 1,442.31 1,447.11 0.3M
2021-07-23 1,451.92 1,485.58 1,451.92 1,475.96 0.4M
2021-07-22 1,461.54 1,485.58 1,451.92 1,475.96 0.4M
2021-07-21 1,490.38 1,490.38 1,451.92 1,471.15 0.4M
2021-07-20 1,447.11 1,504.81 1,432.69 1,490.38 0.5M
2021-07-19 1,480.77 1,490.38 1,456.73 1,466.35 0.5M
2021-07-16 1,485.58 1,495.19 1,466.35 1,485.58 0.6M
2021-07-15 1,528.85 1,528.85 1,485.58 1,490.38 0.8M
2021-07-14 1,562.50 1,562.50 1,466.35 1,490.38 2.1M
2021-07-13 1,610.58 1,620.19 1,538.46 1,567.31 1.3M
2021-07-12 1,605.77 1,634.61 1,600.96 1,610.58 0.5M
2021-07-09 1,634.61 1,653.85 1,581.73 1,605.77 1.3M
2021-07-08 1,721.15 1,725.96 1,663.46 1,668.27 1.0M
2021-07-07 1,716.35 1,735.58 1,711.54 1,716.35 0.5M
2021-07-06 1,750.00 1,759.61 1,711.54 1,730.77 0.8M
2021-07-05 1,740.38 1,788.46 1,706.73 1,750.00 1.2M
2021-07-02 1,807.69 1,807.69 1,745.19 1,745.19 1.0M
2021-07-01 1,836.54 1,846.15 1,774.04 1,798.08 2.0M
2021-06-30 1,711.54 1,855.77 1,697.11 1,855.77 3.2M
2021-06-29 1,730.77 1,745.19 1,697.11 1,716.35 0.7M
2021-06-28 1,677.88 1,740.38 1,663.46 1,721.15 1.1M
2021-06-25 1,682.69 1,721.15 1,658.65 1,658.65 0.8M
2021-06-24 1,687.50 1,701.92 1,668.27 1,673.08 0.9M
2021-06-23 1,730.77 1,745.19 1,682.69 1,692.31 1.1M
2021-06-22 1,716.35 1,745.19 1,711.54 1,740.38 0.6M
2021-06-21 1,725.96 1,740.38 1,701.92 1,716.35 0.9M
2021-06-20 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2021-06-18 1,812.50 1,817.31 1,721.15 1,740.38 1.3M
2021-06-17 1,759.61 1,817.31 1,754.81 1,788.46 1.7M
2021-06-16 1,740.38 1,759.61 1,711.54 1,759.61 0.8M
2021-06-15 1,725.96 1,759.61 1,711.54 1,735.58 0.8M
2021-06-14 1,764.42 1,769.23 1,716.35 1,716.35 0.8M
2021-06-11 1,788.46 1,788.46 1,740.38 1,759.61 1.1M
2021-06-10 1,769.23 1,807.69 1,745.19 1,798.08 1.1M
2021-06-09 1,740.38 1,802.88 1,730.77 1,750.00 1.3M
2021-06-08 1,793.27 1,798.08 1,701.92 1,716.35 2.1M
2021-06-07 1,865.38 1,870.19 1,793.27 1,793.27 1.8M
2021-06-06 1,925.00 1,925.00 1,925.00 1,925.00 0.0M
2021-06-04 1,870.19 1,870.19 1,831.73 1,850.96 1.2M
2021-06-03 1,846.15 1,899.04 1,807.69 1,870.19 2.1M
2021-06-02 1,903.85 1,908.65 1,754.81 1,826.92 3.6M
2021-06-01 2,067.31 2,067.31 1,740.38 1,855.77 9.4M
2021-05-31 2,259.61 2,403.85 2,072.11 2,115.38 11.7M
2021-05-30 2,355.00 2,355.00 2,355.00 2,355.00 0.0M
2021-05-28 2,149.04 2,269.23 2,115.38 2,264.42 2.0M
2021-05-27 2,250.00 2,355.77 2,043.27 2,211.54 7.7M
2021-05-26 2,144.23 2,230.77 2,072.11 2,216.35 1.2M
2021-05-25 2,076.92 2,149.04 2,048.08 2,110.58 0.8M
2021-05-24 2,120.19 2,144.23 2,028.85 2,052.88 1.4M
2021-05-23 2,210.00 2,210.00 2,210.00 2,210.00 0.0M
2021-05-21 2,326.92 2,365.38 2,100.96 2,125.00 3.2M
2021-05-20 2,302.88 2,423.08 2,230.77 2,355.77 4.2M
2021-05-18 2,168.27 2,283.65 2,134.61 2,259.61 4.7M
2021-05-17 2,110.58 2,259.61 2,028.85 2,096.15 7.0M
2021-05-14 1,908.65 1,971.15 1,884.61 1,942.31 0.8M
2021-05-13 1,903.85 2,043.27 1,826.92 1,879.81 1.7M
2021-05-12 1,918.27 1,985.58 1,889.42 1,927.88 1.0M
2021-05-11 1,903.85 1,947.11 1,875.00 1,918.27 0.5M
2021-05-10 1,923.08 1,937.50 1,841.35 1,937.50 0.6M
2021-05-09 2,000.00 2,000.00 2,000.00 2,000.00 0.0M
2021-05-07 1,937.50 1,942.31 1,903.85 1,923.08 0.4M
2021-05-06 1,932.69 1,971.15 1,913.46 1,927.88 0.4M
2021-05-05 2,030.00 2,030.00 2,030.00 2,030.00 0.0M
2021-05-04 1,884.61 1,995.19 1,802.88 1,951.92 0.9M
2021-05-03 2,019.23 2,019.23 1,889.42 1,932.69 0.7M
2021-04-30 1,865.38 1,990.38 1,812.50 1,971.15 1.3M
2021-04-29 2,028.85 2,038.46 1,850.96 1,870.19 1.9M
2021-04-28 2,163.46 2,173.08 2,019.23 2,028.85 1.1M
2021-04-27 2,221.15 2,230.77 2,125.00 2,163.46 0.9M
2021-04-26 2,153.85 2,259.61 2,129.81 2,197.11 1.9M
2021-04-23 2,072.11 2,134.61 2,019.23 2,105.77 1.0M
2021-04-22 2,096.15 2,168.27 2,033.65 2,076.92 1.1M
2021-04-21 1,985.58 2,216.35 1,956.73 2,115.38 5.0M
2021-04-20 1,995.19 2,052.88 1,947.11 1,995.19 1.5M
2021-04-19 2,125.00 2,158.65 1,927.88 2,043.27 2.9M
2021-04-18 2,175.00 2,175.00 2,175.00 2,175.00 0.0M
2021-04-16 2,490.38 2,495.19 2,057.69 2,091.35 5.2M
2021-04-15 2,528.84 2,663.46 2,375.00 2,389.42 4.4M
2021-04-14 2,375.00 2,485.58 2,201.92 2,413.46 3.1M
2021-04-13 2,432.69 2,586.54 2,432.69 2,432.69 3.4M
2021-04-12 2,370.19 2,653.84 2,370.19 2,586.54 11.1M
2021-04-11 2,415.00 2,415.00 2,415.00 2,415.00 0.0M
2021-04-09 2,038.46 2,451.92 2,000.00 2,322.11 14.1M
2021-04-08 1,923.08 2,096.15 1,850.96 2,086.54 6.0M
2021-04-07 1,918.27 2,019.23 1,875.00 2,019.23 5.5M
2021-04-06 1,947.11 2,019.23 1,774.04 1,855.77 5.5M
2021-04-05 1,658.65 2,004.81 1,639.42 1,889.42 17.2M
2021-04-02 1,677.88 1,677.88 1,557.69 1,605.77 3.6M
2021-04-01 1,471.15 1,538.46 1,451.92 1,514.42 1.1M
2021-03-31 1,423.08 1,471.15 1,399.04 1,456.73 0.9M
2021-03-30 1,432.69 1,442.31 1,394.23 1,418.27 0.4M
2021-03-29 1,384.61 1,427.88 1,326.92 1,423.08 0.9M
2021-03-26 1,346.15 1,375.00 1,331.73 1,360.58 0.4M
2021-03-25 1,394.23 1,394.23 1,298.08 1,326.92 0.4M
2021-03-24 1,408.65 1,447.11 1,379.81 1,379.81 0.7M
2021-03-23 1,375.00 1,480.77 1,355.77 1,403.85 1.8M
2021-03-22 1,394.23 1,399.04 1,365.38 1,389.42 0.3M
2021-03-21 1,445.00 1,445.00 1,445.00 1,445.00 0.0M
2021-03-19 1,365.38 1,389.42 1,346.15 1,389.42 0.3M
2021-03-18 1,408.65 1,408.65 1,370.19 1,384.61 0.4M
2021-03-17 1,379.81 1,389.42 1,331.73 1,379.81 0.5M
2021-03-16 1,317.31 1,403.85 1,317.31 1,379.81 1.3M
2021-03-15 1,302.88 1,365.38 1,216.35 1,307.69 0.8M
2021-03-12 1,283.65 1,312.50 1,269.23 1,302.88 0.6M
2021-03-11 1,221.15 1,307.69 1,221.15 1,288.46 0.7M
2021-03-10 1,211.54 1,235.58 1,173.08 1,230.77 0.9M
2021-03-09 1,278.85 1,293.27 1,211.54 1,221.15 1.0M
2021-03-08 1,264.42 1,307.69 1,245.19 1,288.46 0.6M
2021-03-07 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2021-03-05 1,274.04 1,293.27 1,240.38 1,259.61 0.7M
2021-03-04 1,269.23 1,326.92 1,250.00 1,283.65 0.6M
2021-03-03 1,317.31 1,317.31 1,254.81 1,278.85 0.7M
2021-03-02 1,346.15 1,346.15 1,283.65 1,317.31 1.0M
2021-02-26 1,379.81 1,379.81 1,307.69 1,341.35 0.4M
2021-02-25 1,365.38 1,399.04 1,326.92 1,394.23 0.7M
2021-02-24 1,389.42 1,423.08 1,336.54 1,341.35 0.9M
2021-02-23 1,423.08 1,423.08 1,346.15 1,389.42 1.3M
2021-02-22 1,533.65 1,533.65 1,399.04 1,442.31 1.5M
2021-02-21 1,575.00 1,575.00 1,575.00 1,575.00 0.0M
2021-02-19 1,562.50 1,562.50 1,447.11 1,514.42 1.2M
2021-02-18 1,576.92 1,581.73 1,514.42 1,528.85 1.0M
2021-02-17 1,562.50 1,605.77 1,519.23 1,605.77 1.3M
2021-02-16 1,673.08 1,692.31 1,533.65 1,576.92 2.2M
2021-02-15 1,788.46 1,788.46 1,610.58 1,658.65 1.8M
2021-02-10 1,826.92 1,826.92 1,721.15 1,788.46 0.8M
2021-02-09 1,822.11 1,831.73 1,754.81 1,769.23 1.0M
2021-02-08 1,822.11 1,850.96 1,774.04 1,826.92 1.0M
2021-02-07 1,895.00 1,895.00 1,895.00 1,895.00 0.0M
2021-02-05 1,725.96 1,836.54 1,706.73 1,822.11 1.0M
2021-02-04 1,769.23 1,769.23 1,677.88 1,750.00 0.8M
2021-02-03 1,634.61 1,793.27 1,634.61 1,730.77 1.7M
2021-02-02 1,596.15 1,668.27 1,591.35 1,668.27 0.9M
2021-02-01 1,562.50 1,673.08 1,548.08 1,615.38 1.5M
2021-01-31 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2021-01-29 1,663.46 1,730.77 1,557.69 1,615.38 2.4M
2021-01-28 1,519.23 1,889.42 1,514.42 1,677.88 15.7M
2021-01-27 1,557.69 1,615.38 1,538.46 1,586.54 1.7M
2021-01-26 1,653.85 1,673.08 1,533.65 1,634.61 5.6M
2021-01-25 1,322.11 1,649.04 1,302.88 1,625.00 14.5M
2021-01-24 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2021-01-22 1,293.27 1,293.27 1,235.58 1,269.23 0.8M
2021-01-21 1,288.46 1,288.46 1,225.96 1,240.38 2.4M
2021-01-20 1,206.73 1,254.81 1,158.65 1,187.50 1.2M
2021-01-19 1,201.92 1,317.31 1,144.23 1,225.96 5.2M
2021-01-18 1,105.77 1,245.19 1,105.77 1,177.88 5.4M
2021-01-15 1,091.35 1,144.23 1,091.35 1,115.38 0.7M
2021-01-14 1,076.92 1,139.42 1,076.92 1,100.96 0.7M
2021-01-13 1,067.31 1,091.35 1,062.50 1,081.73 0.4M
2021-01-12 1,081.73 1,110.58 1,067.31 1,076.92 0.3M
2021-01-11 1,096.15 1,201.92 1,038.46 1,105.77 2.3M
2021-01-10 1,130.00 1,130.00 1,130.00 1,130.00 0.0M
2021-01-08 1,115.38 1,115.38 1,052.88 1,086.54 0.7M
2021-01-07 1,129.81 1,134.61 1,096.15 1,100.96 0.4M
2021-01-06 1,129.81 1,144.23 1,100.96 1,129.81 0.3M
2021-01-05 1,100.96 1,139.42 1,081.73 1,120.19 0.5M
2021-01-04 1,129.81 1,144.23 1,091.35 1,100.96 0.5M