Lunit Inc (328130)

328130
🏛️ Südkorea →
40,250.00
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
2022-12-29 13,606.00 14,470.90 13,559.20 13,933.20 0.3M
2022-12-28 13,325.40 13,980.00 13,091.60 13,722.80 0.3M
2022-12-27 12,600.70 13,325.40 12,600.70 13,091.60 0.1M
2022-12-26 12,483.80 12,811.10 12,343.50 12,600.70 0.1M
2022-12-23 12,928.00 13,021.50 12,226.70 12,600.70 0.3M
2022-12-22 13,231.90 13,933.20 13,138.40 13,185.10 0.4M
2022-12-21 13,091.60 13,442.30 12,904.60 13,161.80 0.2M
2022-12-20 13,676.10 13,793.00 12,951.40 12,998.10 0.3M
2022-12-19 12,928.00 13,839.70 12,928.00 13,606.00 0.4M
2022-12-18 27,650.00 27,650.00 27,650.00 27,650.00 0.0M
2022-12-16 13,138.40 13,418.90 12,904.60 12,928.00 0.2M
2022-12-15 13,559.20 14,658.00 13,255.30 13,418.90 1.1M
2022-12-14 11,689.00 13,302.00 11,689.00 13,044.90 0.6M
2022-12-13 12,390.30 12,413.70 11,618.80 11,689.00 0.2M
2022-12-12 12,437.10 12,437.10 12,109.80 12,273.40 0.0M
2022-12-09 12,226.70 12,296.80 11,992.90 12,250.00 0.1M
2022-12-08 12,577.30 12,741.00 11,992.90 12,226.70 0.1M
2022-12-07 12,881.20 13,091.60 12,437.10 12,717.60 0.1M
2022-12-06 12,974.70 13,348.80 12,811.10 13,138.40 0.1M
2022-12-05 13,699.50 13,839.70 13,138.40 13,138.40 0.1M
2022-12-02 13,489.10 13,933.20 13,325.40 13,699.50 0.1M
2022-12-01 13,652.70 13,933.20 13,489.10 13,489.10 0.1M
2022-11-30 13,372.20 13,676.10 13,185.10 13,582.60 0.1M
2022-11-29 13,465.70 13,489.10 13,044.90 13,372.20 0.1M
2022-11-28 13,839.70 14,307.30 13,582.60 13,582.60 0.1M
2022-11-25 13,793.00 14,237.20 13,652.70 13,769.60 0.2M
2022-11-24 12,951.40 14,354.00 12,951.40 13,793.00 0.7M
2022-11-23 12,460.40 12,974.70 12,296.80 12,951.40 0.2M
2022-11-22 12,156.50 12,694.20 12,063.00 12,273.40 0.1M
2022-11-21 12,343.50 12,811.10 12,109.80 12,296.80 0.1M
2022-11-20 26,650.00 26,650.00 26,650.00 26,650.00 0.0M
2022-11-18 12,741.00 12,951.40 12,320.20 12,460.40 0.2M
2022-11-17 12,460.40 14,260.50 12,226.70 12,670.80 1.1M
2022-11-16 12,437.10 12,647.50 11,899.40 12,460.40 0.3M
2022-11-15 12,413.70 12,670.80 12,109.80 12,390.30 0.3M
2022-11-14 11,712.30 12,741.00 11,385.00 12,390.30 0.8M
2022-11-13 24,600.00 24,600.00 24,600.00 24,600.00 0.0M
2022-11-11 11,221.40 11,572.10 11,057.80 11,501.90 0.2M
2022-11-10 11,198.00 11,198.00 10,847.40 10,894.10 0.1M
2022-11-09 11,548.70 11,572.10 11,174.60 11,198.00 0.1M
2022-11-08 11,034.40 11,595.50 10,917.50 11,361.70 0.2M
2022-11-07 10,964.20 11,408.40 10,870.70 11,057.80 0.2M
2022-11-06 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2022-11-04 10,964.20 11,034.40 10,566.80 11,034.40 0.2M
2022-11-03 11,431.80 11,665.60 10,660.30 10,964.20 0.3M
2022-11-02 11,455.20 11,899.40 11,291.50 11,876.00 0.4M
2022-11-01 11,314.90 11,665.60 10,940.90 11,548.70 0.4M
2022-10-31 11,244.80 11,572.10 11,104.50 11,361.70 0.5M
2022-10-30 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2022-10-28 10,192.80 12,577.30 10,146.00 11,221.40 3.0M
2022-10-27 9,725.20 10,005.80 9,631.70 9,959.00 0.1M
2022-10-26 10,333.00 11,338.30 9,538.20 9,795.40 0.9M
2022-10-25 10,192.80 10,496.70 10,029.10 10,286.30 0.3M
2022-10-24 9,725.20 10,426.60 9,514.80 10,192.80 0.5M
2022-10-21 9,374.50 9,608.30 9,257.70 9,351.20 0.1M
2022-10-20 9,772.00 9,772.00 9,304.40 9,491.40 0.1M
2022-10-19 9,748.60 10,216.20 9,468.10 9,678.50 0.2M
2022-10-18 9,772.00 9,888.90 9,561.60 9,748.60 0.2M
2022-10-17 9,164.10 9,748.60 9,164.10 9,584.90 0.2M
2022-10-16 20,200.00 20,200.00 20,200.00 20,200.00 0.0M
2022-10-14 9,538.20 9,772.00 9,234.30 9,444.70 0.3M
2022-10-13 9,584.90 9,608.30 8,836.90 9,094.00 0.3M
2022-10-12 9,351.20 10,075.90 8,930.40 9,701.80 0.6M
2022-10-11 10,099.30 10,099.30 9,094.00 9,281.00 0.3M
2022-10-07 11,011.00 11,174.60 10,403.20 10,473.30 0.2M
2022-10-06 10,917.50 11,548.70 10,730.50 11,198.00 0.3M
2022-10-05 11,689.00 11,782.50 10,449.90 10,613.60 0.3M
2022-10-04 11,361.70 11,782.50 11,198.00 11,595.50 0.1M
2022-09-30 11,291.50 11,689.00 10,824.00 11,174.60 0.2M
2022-09-29 11,268.20 11,829.20 11,268.20 11,431.80 0.2M
2022-09-28 11,852.60 12,039.60 10,894.10 11,127.90 0.2M
2022-09-27 11,805.90 11,922.70 11,455.20 11,829.20 0.1M
2022-09-26 12,460.40 12,483.80 11,525.30 11,805.90 0.3M
2022-09-25 27,100.00 27,100.00 27,100.00 27,100.00 0.0M
2022-09-23 13,161.80 13,418.90 12,577.30 12,670.80 0.1M
2022-09-22 13,138.40 13,418.90 12,764.30 13,302.00 0.2M
2022-09-21 13,535.80 13,722.80 13,115.00 13,348.80 0.1M
2022-09-20 13,722.80 14,143.60 13,629.30 13,629.30 0.1M
2022-09-19 14,050.10 14,167.00 13,465.70 13,699.50 0.1M
2022-09-18 30,050.00 30,050.00 30,050.00 30,050.00 0.0M
2022-09-16 14,681.30 14,681.30 13,769.60 14,050.10 0.4M
2022-09-15 15,242.40 15,756.70 14,517.70 14,821.60 0.4M
2022-09-14 14,658.00 15,008.60 14,377.40 14,611.20 0.2M
2022-09-13 15,756.70 16,177.50 15,195.70 15,219.00 0.3M
2022-09-08 14,611.20 15,382.70 14,611.20 15,359.30 0.2M
2022-09-07 15,663.20 15,780.10 14,377.40 14,494.30 0.3M
2022-09-06 15,850.20 15,943.70 15,429.40 15,639.80 0.1M
2022-09-05 16,949.00 17,182.80 15,312.50 15,569.70 0.5M
2022-09-02 17,814.00 18,001.00 16,878.90 16,949.00 0.2M
2022-09-01 17,439.90 18,304.90 17,416.60 17,533.40 0.3M
2022-08-31 17,206.20 18,024.40 16,832.10 17,673.70 0.3M
2022-08-30 16,949.00 17,416.60 16,528.20 17,182.80 0.3M
2022-08-29 17,416.60 17,814.00 16,364.50 16,645.10 0.4M
2022-08-28 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2022-08-26 18,842.60 18,889.40 18,001.00 18,234.80 0.3M
2022-08-25 18,375.00 19,427.10 18,211.40 18,702.30 0.9M
2022-08-24 17,510.10 18,655.60 17,486.70 18,258.20 0.6M
2022-08-23 17,136.00 17,814.00 16,645.10 17,510.10 0.4M
2022-08-22 18,749.10 18,889.40 17,486.70 17,486.70 1.0M
2022-08-21 40,800.00 40,800.00 40,800.00 40,800.00 0.0M
2022-08-19 18,304.90 19,543.90 18,047.80 19,076.40 1.3M
2022-08-18 18,258.20 18,421.80 17,977.60 18,375.00 0.3M
2022-08-17 18,164.60 19,356.90 17,977.60 18,585.50 0.9M
2022-08-16 18,538.70 18,702.30 17,884.10 18,234.80 0.5M
2022-08-15 39,750.00 39,750.00 39,750.00 39,750.00 0.0M
2022-08-12 18,819.20 19,450.40 18,538.70 18,585.50 0.6M
2022-08-11 19,754.30 19,777.70 19,076.40 19,123.10 0.7M
2022-08-10 19,801.10 20,105.00 18,725.70 19,497.20 2.2M
2022-08-09 20,198.50 20,899.90 19,356.90 19,567.30 2.0M
2022-08-08 19,403.70 20,105.00 19,263.40 19,684.20 1.0M
2022-08-07 41,600.00 41,600.00 41,600.00 41,600.00 0.0M
2022-08-05 19,263.40 19,777.70 18,936.10 19,450.40 1.1M
2022-08-04 20,385.60 20,408.90 19,333.50 19,567.30 1.5M
2022-08-03 21,203.80 21,507.70 19,988.10 20,338.80 2.2M
2022-08-02 19,123.10 22,723.30 18,702.30 21,203.80 16.1M
2022-08-01 18,655.60 19,754.30 18,094.50 18,211.40 3.4M
2022-07-29 18,491.90 20,338.80 17,814.00 17,814.00 4.1M
2022-07-28 18,094.50 18,842.60 17,252.90 18,679.00 2.1M
2022-07-27 17,837.40 20,198.50 17,556.80 18,281.50 8.7M
2022-07-26 17,439.90 18,819.20 16,738.60 17,182.80 3.4M
2022-07-25 18,562.10 19,871.20 17,136.00 17,486.70 3.2M
2022-07-24 40,400.00 40,400.00 40,400.00 40,400.00 0.0M
2022-07-22 18,398.40 22,887.00 17,977.60 18,889.40 16.2M
2022-07-21 14,400.80 18,702.30 13,886.50 18,702.30 14.5M