Paradise Co Ltd (034230)

034230
🏛️ Südkorea →
20,950.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 21,400.00 21,550.00 21,100.00 21,100.00 56.5K
09:05 21,100.00 21,200.00 20,950.00 21,150.00 48.1K
09:10 21,150.00 21,400.00 21,050.00 21,400.00 21.1K
09:15 21,400.00 21,450.00 21,250.00 21,350.00 14.8K
09:20 21,350.00 21,500.00 21,300.00 21,350.00 14.8K
09:25 21,300.00 21,350.00 21,200.00 21,250.00 11.3K
09:30 21,250.00 21,300.00 21,150.00 21,150.00 15.9K
09:35 21,200.00 21,250.00 21,150.00 21,200.00 18.2K
09:40 21,200.00 21,350.00 21,150.00 21,300.00 11.1K
09:45 21,300.00 21,350.00 21,250.00 21,300.00 5.4K
09:50 21,300.00 21,300.00 21,200.00 21,300.00 9.8K
09:55 21,250.00 21,350.00 21,200.00 21,300.00 4.6K
10:00 21,300.00 21,300.00 21,150.00 21,200.00 7.9K
10:05 21,200.00 21,300.00 21,200.00 21,250.00 5.8K
10:10 21,225.00 21,450.00 21,225.00 21,400.00 16.0K
10:15 21,375.00 21,450.00 21,350.00 21,450.00 7.1K
10:20 21,400.00 21,550.00 21,400.00 21,500.00 22.7K
10:25 21,450.00 21,500.00 21,350.00 21,400.00 12.7K
10:30 21,350.00 21,450.00 21,350.00 21,450.00 3.8K
10:35 21,450.00 21,450.00 21,300.00 21,350.00 8.2K
10:40 21,350.00 21,450.00 21,350.00 21,350.00 3.5K
10:45 21,400.00 21,400.00 21,250.00 21,300.00 7.2K
10:50 21,300.00 21,350.00 21,250.00 21,350.00 2.5K
10:55 21,250.00 21,350.00 21,250.00 21,300.00 3.0K
11:00 21,250.00 21,350.00 21,200.00 21,250.00 10.7K
11:05 21,225.00 21,300.00 21,225.00 21,250.00 3.7K
11:10 21,250.00 21,300.00 21,200.00 21,250.00 3.8K
11:15 21,250.00 21,350.00 21,200.00 21,350.00 3.7K
11:20 21,300.00 21,400.00 21,300.00 21,400.00 3.4K
11:25 21,400.00 21,450.00 21,300.00 21,350.00 9.7K
11:30 21,450.00 21,450.00 21,350.00 21,450.00 7.2K
11:35 21,450.00 21,550.00 21,400.00 21,550.00 15.1K
11:40 21,550.00 21,550.00 21,400.00 21,500.00 13.2K
11:45 21,500.00 21,500.00 21,400.00 21,450.00 4.3K
11:50 21,400.00 21,450.00 21,350.00 21,400.00 4.9K
11:55 21,400.00 21,400.00 21,300.00 21,350.00 15.4K
12:00 21,350.00 21,350.00 21,300.00 21,350.00 5.5K
12:05 21,350.00 21,350.00 21,300.00 21,300.00 4.7K
12:10 21,350.00 21,350.00 21,150.00 21,200.00 16.7K
12:15 21,200.00 21,250.00 21,200.00 21,250.00 5.0K
12:20 21,200.00 21,250.00 21,200.00 21,250.00 6.6K
12:25 21,300.00 21,300.00 21,200.00 21,300.00 3.0K
12:30 21,300.00 21,350.00 21,250.00 21,350.00 3.5K
12:35 21,350.00 21,350.00 21,300.00 21,350.00 6.9K
12:40 21,350.00 21,350.00 21,250.00 21,250.00 4.0K
12:45 21,250.00 21,300.00 21,150.00 21,200.00 10.7K
12:50 21,200.00 21,250.00 21,150.00 21,200.00 9.9K
12:55 21,200.00 21,250.00 21,150.00 21,200.00 11.2K
13:00 21,200.00 21,200.00 21,150.00 21,200.00 7.3K
13:05 21,200.00 21,250.00 21,100.00 21,150.00 16.3K
13:10 21,200.00 21,250.00 21,150.00 21,250.00 5.6K
13:15 21,250.00 21,250.00 21,200.00 21,200.00 3.0K
13:20 21,200.00 21,250.00 21,150.00 21,200.00 12.5K
13:25 21,150.00 21,200.00 21,100.00 21,200.00 7.1K
13:30 21,100.00 21,200.00 21,100.00 21,100.00 4.3K
13:35 21,150.00 21,150.00 21,100.00 21,150.00 5.5K
13:40 21,100.00 21,150.00 21,100.00 21,100.00 4.7K
13:45 21,100.00 21,150.00 21,100.00 21,100.00 3.8K
13:50 21,150.00 21,150.00 21,100.00 21,150.00 4.2K
13:55 21,100.00 21,250.00 21,100.00 21,200.00 13.9K
14:00 21,250.00 21,250.00 21,200.00 21,250.00 5.0K
14:05 21,250.00 21,250.00 21,150.00 21,200.00 8.7K
14:10 21,200.00 21,300.00 21,150.00 21,300.00 10.2K
14:15 21,300.00 21,350.00 21,250.00 21,350.00 8.4K
14:20 21,350.00 21,350.00 21,250.00 21,350.00 12.2K
14:25 21,350.00 21,350.00 21,200.00 21,250.00 17.5K
14:30 21,250.00 21,300.00 21,200.00 21,300.00 16.1K
14:35 21,275.00 21,350.00 21,275.00 21,350.00 14.0K
14:40 21,300.00 21,350.00 21,300.00 21,350.00 16.9K
14:45 21,400.00 21,400.00 21,250.00 21,300.00 16.5K
14:50 21,300.00 21,350.00 21,250.00 21,300.00 11.2K
14:55 21,250.00 21,300.00 21,250.00 21,300.00 8.7K
15:00 21,300.00 21,350.00 21,200.00 21,300.00 34.3K
15:05 21,250.00 21,300.00 21,200.00 21,200.00 11.0K
15:10 21,250.00 21,250.00 21,150.00 21,200.00 18.7K
15:15 21,200.00 21,200.00 21,000.00 21,100.00 38.5K
15:25 21,150.00 21,150.00 21,150.00 21,150.00 16.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 21,150.00 21,300.00 20,550.00 20,950.00 0.9M
2025-09-30 21,000.00 21,350.00 20,700.00 21,100.00 0.8M
2025-09-29 21,350.00 22,100.00 20,600.00 20,900.00 1.5M
2025-09-26 21,450.00 21,600.00 20,950.00 21,150.00 0.9M
2025-09-25 22,300.00 22,500.00 21,100.00 21,350.00 1.3M
2025-09-24 23,900.00 23,900.00 21,950.00 22,200.00 3.2M
2025-09-23 22,350.00 24,000.00 22,250.00 23,650.00 2.9M
2025-09-22 22,900.00 23,250.00 22,300.00 22,500.00 1.2M
2025-09-19 22,700.00 22,975.00 22,150.00 22,900.00 1.6M
2025-09-18 22,750.00 22,800.00 21,700.00 22,700.00 3.5M
2025-09-17 21,300.00 23,400.00 21,250.00 22,650.00 6.0M
2025-09-16 21,050.00 21,400.00 20,450.00 21,300.00 1.0M
2025-09-15 21,450.00 21,500.00 20,150.00 21,050.00 2.8M
2025-09-12 21,550.00 21,950.00 21,200.00 21,400.00 0.9M
2025-09-11 21,750.00 21,750.00 21,200.00 21,350.00 0.7M
2025-09-10 21,550.00 22,100.00 21,150.00 21,550.00 1.0M
2025-09-09 21,750.00 21,900.00 21,100.00 21,450.00 0.9M
2025-09-08 20,900.00 21,650.00 20,500.00 21,650.00 1.1M
2025-09-05 21,300.00 21,500.00 20,600.00 20,700.00 0.7M
2025-09-04 21,250.00 21,800.00 20,800.00 21,150.00 1.5M
2025-09-03 19,600.00 21,200.00 19,600.00 21,100.00 2.3M
2025-09-02 20,600.00 21,100.00 19,470.00 19,470.00 1.6M
2025-09-01 21,000.00 21,200.00 20,500.00 20,650.00 0.6M
2025-08-29 20,450.00 21,150.00 20,250.00 21,000.00 0.7M
2025-08-28 20,100.00 20,550.00 20,000.00 20,400.00 0.5M
2025-08-27 21,200.00 21,525.00 20,250.00 20,500.00 1.0M
2025-08-26 20,650.00 21,550.00 20,600.00 20,850.00 1.5M
2025-08-25 20,600.00 20,900.00 20,350.00 20,550.00 0.4M
2025-08-22 20,950.00 21,000.00 20,450.00 20,600.00 0.4M
2025-08-21 21,000.00 21,300.00 20,550.00 20,800.00 0.7M
2025-08-20 20,000.00 20,950.00 19,860.00 20,750.00 1.0M
2025-08-19 20,150.00 20,550.00 19,520.00 20,300.00 1.3M
2025-08-18 20,300.00 21,000.00 20,300.00 20,650.00 1.0M
2025-08-14 21,250.00 21,450.00 20,500.00 20,500.00 0.8M
2025-08-13 21,500.00 21,950.00 20,350.00 21,400.00 1.1M
2025-08-12 21,450.00 21,850.00 21,100.00 21,550.00 0.7M
2025-08-11 21,550.00 21,750.00 21,250.00 21,550.00 0.9M
2025-08-08 19,750.00 22,600.00 19,690.00 21,650.00 5.8M
2025-08-07 19,300.00 19,670.00 19,000.00 19,500.00 1.5M
2025-08-06 18,320.00 18,900.00 18,260.00 18,850.00 1.1M
2025-08-05 18,350.00 18,670.00 17,940.00 18,320.00 0.7M
2025-08-04 17,700.00 18,620.00 17,700.00 18,220.00 0.9M
2025-08-01 17,900.00 17,900.00 17,460.00 17,720.00 0.6M
2025-07-31 17,550.00 18,240.00 17,480.00 18,110.00 1.0M
2025-07-30 17,820.00 17,820.00 17,090.00 17,470.00 1.6M
2025-07-29 18,180.00 18,210.00 17,350.00 17,830.00 1.3M
2025-07-28 18,450.00 18,870.00 18,190.00 18,420.00 1.0M
2025-07-25 19,110.00 19,450.00 18,150.00 18,470.00 1.2M
2025-07-24 19,490.00 19,570.00 18,950.00 19,190.00 0.7M
2025-07-23 19,720.00 19,790.00 18,750.00 19,500.00 0.9M
2025-07-22 19,420.00 19,930.00 18,950.00 19,500.00 1.2M
2025-07-21 19,100.00 19,480.00 18,900.00 19,320.00 0.8M
2025-07-18 19,100.00 19,710.00 18,600.00 19,050.00 1.2M
2025-07-17 18,500.00 18,950.00 18,300.00 18,950.00 0.9M
2025-07-16 18,900.00 19,250.00 18,570.00 18,580.00 0.9M
2025-07-15 18,480.00 18,940.00 18,350.00 18,690.00 0.6M
2025-07-14 18,940.00 18,950.00 18,340.00 18,590.00 0.8M
2025-07-11 18,460.00 18,950.00 17,980.00 18,780.00 1.2M
2025-07-10 17,970.00 18,680.00 17,760.00 18,400.00 1.2M
2025-07-09 17,800.00 18,120.00 17,450.00 18,000.00 1.1M
2025-07-08 16,570.00 17,810.00 16,560.00 17,780.00 2.0M
2025-07-07 16,200.00 16,940.00 16,130.00 16,790.00 1.7M
2025-07-04 15,560.00 16,210.00 15,310.00 16,020.00 1.5M
2025-07-03 15,380.00 16,330.00 15,250.00 15,560.00 1.9M
2025-07-02 14,800.00 15,230.00 14,660.00 15,090.00 0.4M
2025-07-01 15,310.00 15,330.00 14,590.00 14,660.00 0.8M
2025-06-30 15,000.00 15,370.00 15,000.00 15,270.00 0.4M
2025-06-27 14,930.00 15,020.00 14,600.00 15,000.00 0.3M
2025-06-26 15,080.00 15,080.00 14,550.00 14,970.00 0.4M
2025-06-25 14,890.00 15,040.00 14,730.00 14,950.00 0.5M
2025-06-24 14,650.00 15,000.00 14,330.00 14,860.00 0.6M
2025-06-23 14,270.00 14,550.00 14,060.00 14,540.00 0.5M
2025-06-20 14,590.00 14,590.00 14,260.00 14,540.00 0.6M
2025-06-19 14,420.00 14,680.00 14,320.00 14,630.00 1.5M
2025-06-18 13,730.00 14,220.00 13,650.00 14,110.00 0.9M
2025-06-17 13,830.00 13,940.00 13,430.00 13,650.00 0.4M
2025-06-16 13,600.00 13,860.00 13,500.00 13,720.00 0.3M
2025-06-13 14,050.00 14,190.00 13,450.00 13,590.00 0.4M
2025-06-12 13,900.00 14,300.00 13,880.00 14,000.00 0.4M
2025-06-11 14,000.00 14,010.00 13,680.00 13,850.00 0.2M
2025-06-10 13,850.00 13,930.00 13,620.00 13,880.00 0.3M
2025-06-09 13,640.00 14,040.00 13,600.00 13,890.00 0.8M
2025-06-05 13,110.00 13,570.00 12,980.00 13,480.00 0.7M
2025-06-04 13,020.00 13,430.00 12,970.00 13,210.00 0.6M
2025-06-02 12,550.00 12,990.00 12,410.00 12,810.00 0.6M
2025-05-30 12,650.00 12,730.00 12,430.00 12,550.00 0.4M
2025-05-29 13,030.00 13,100.00 12,590.00 12,640.00 0.7M
2025-05-28 13,340.00 13,490.00 12,970.00 13,010.00 0.3M
2025-05-27 13,150.00 13,380.00 13,130.00 13,280.00 0.2M
2025-05-26 13,200.00 13,300.00 12,860.00 13,120.00 0.5M
2025-05-23 13,410.00 13,580.00 13,210.00 13,230.00 0.4M
2025-05-22 13,360.00 13,810.00 13,300.00 13,550.00 0.4M
2025-05-21 13,540.00 13,700.00 13,320.00 13,450.00 0.3M
2025-05-20 13,400.00 13,550.00 13,070.00 13,550.00 0.3M
2025-05-19 13,080.00 13,520.00 13,060.00 13,350.00 0.4M
2025-05-16 13,130.00 13,230.00 13,000.00 13,190.00 0.4M
2025-05-15 12,900.00 13,190.00 12,810.00 13,070.00 0.4M
2025-05-14 12,750.00 12,980.00 12,750.00 12,900.00 0.4M
2025-05-13 12,570.00 12,800.00 12,420.00 12,740.00 0.3M
2025-05-12 12,470.00 12,500.00 12,310.00 12,490.00 0.2M
2025-05-09 12,410.00 12,490.00 12,350.00 12,480.00 0.2M
2025-05-08 12,350.00 12,420.00 12,290.00 12,400.00 0.1M
2025-05-07 12,200.00 12,400.00 12,040.00 12,380.00 0.2M
2025-05-02 12,380.00 12,380.00 12,220.00 12,360.00 0.1M
2025-04-30 12,310.00 12,530.00 12,280.00 12,350.00 0.2M
2025-04-29 12,300.00 12,370.00 12,160.00 12,330.00 0.2M
2025-04-28 12,050.00 12,340.00 11,980.00 12,260.00 0.4M
2025-04-25 11,960.00 12,060.00 11,720.00 12,030.00 0.2M
2025-04-24 12,220.00 12,220.00 11,910.00 12,010.00 0.2M
2025-04-23 12,330.00 12,350.00 12,000.00 12,270.00 0.3M
2025-04-22 12,180.00 12,400.00 12,160.00 12,260.00 0.3M
2025-04-21 12,230.00 12,390.00 12,100.00 12,260.00 0.3M
2025-04-18 12,200.00 12,320.00 12,080.00 12,140.00 0.3M
2025-04-17 12,140.00 12,410.00 11,940.00 12,180.00 0.5M
2025-04-16 11,990.00 12,200.00 11,950.00 12,030.00 0.4M
2025-04-15 11,680.00 12,100.00 11,610.00 12,000.00 0.5M
2025-04-14 11,580.00 11,700.00 11,450.00 11,640.00 0.3M
2025-04-11 11,380.00 11,620.00 11,300.00 11,530.00 0.3M
2025-04-10 11,590.00 11,610.00 11,320.00 11,420.00 0.3M
2025-04-09 11,480.00 11,540.00 11,120.00 11,210.00 0.3M
2025-04-08 11,230.00 11,640.00 11,160.00 11,560.00 0.5M
2025-04-07 11,390.00 11,450.00 11,010.00 11,120.00 0.5M
2025-04-04 10,900.00 11,570.00 10,900.00 11,570.00 0.7M
2025-04-03 10,690.00 11,160.00 10,630.00 11,070.00 0.3M
2025-04-02 11,200.00 11,210.00 10,820.00 10,830.00 0.2M
2025-04-01 10,970.00 11,200.00 10,960.00 11,150.00 0.3M
2025-03-31 11,000.00 11,040.00 10,730.00 10,930.00 0.3M
2025-03-28 10,930.00 11,000.00 10,720.00 11,000.00 0.3M
2025-03-27 10,840.00 10,920.00 10,600.00 10,850.00 0.2M
2025-03-26 10,750.00 10,930.00 10,680.00 10,840.00 0.2M
2025-03-25 10,770.00 10,840.00 10,570.00 10,760.00 0.3M
2025-03-24 10,870.00 10,980.00 10,700.00 10,710.00 0.4M
2025-03-21 10,680.00 11,080.00 10,650.00 10,790.00 0.8M
2025-03-20 10,620.00 10,700.00 10,510.00 10,550.00 0.2M
2025-03-19 10,580.00 10,770.00 10,520.00 10,620.00 0.2M
2025-03-18 10,540.00 10,580.00 10,470.00 10,560.00 0.1M
2025-03-17 10,400.00 10,540.00 10,330.00 10,520.00 0.2M
2025-03-14 10,230.00 10,360.00 10,100.00 10,320.00 0.3M
2025-03-13 11,090.00 11,090.00 10,050.00 10,300.00 0.8M
2025-03-12 11,060.00 11,140.00 10,980.00 11,020.00 0.2M
2025-03-11 10,780.00 11,130.00 10,720.00 11,060.00 0.2M
2025-03-10 11,110.00 11,110.00 10,910.00 10,980.00 0.2M
2025-03-07 10,750.00 11,130.00 10,550.00 11,010.00 0.4M
2025-03-06 10,790.00 10,840.00 10,610.00 10,650.00 0.2M
2025-03-05 10,710.00 10,890.00 10,550.00 10,690.00 0.3M
2025-03-04 10,840.00 11,060.00 10,670.00 10,720.00 0.3M
2025-02-28 11,150.00 11,290.00 10,900.00 10,910.00 0.4M
2025-02-27 11,170.00 11,340.00 11,070.00 11,230.00 0.3M
2025-02-26 11,300.00 11,310.00 11,050.00 11,170.00 0.4M
2025-02-25 10,720.00 11,330.00 10,650.00 11,300.00 1.0M
2025-02-24 10,720.00 10,830.00 10,650.00 10,740.00 0.3M
2025-02-21 10,840.00 10,930.00 10,730.00 10,860.00 0.4M
2025-02-20 10,580.00 11,120.00 10,560.00 10,840.00 1.3M
2025-02-19 10,420.00 10,430.00 10,210.00 10,410.00 0.3M
2025-02-18 10,500.00 10,520.00 10,290.00 10,430.00 0.3M
2025-02-17 10,400.00 10,490.00 10,350.00 10,470.00 0.4M
2025-02-14 10,300.00 10,400.00 10,250.00 10,350.00 0.3M
2025-02-13 10,390.00 10,390.00 10,200.00 10,240.00 0.4M
2025-02-12 10,070.00 10,280.00 10,050.00 10,280.00 0.4M
2025-02-11 10,040.00 10,200.00 9,980.00 9,990.00 0.2M
2025-02-10 9,940.00 10,060.00 9,910.00 10,000.00 0.2M
2025-02-07 9,930.00 9,980.00 9,870.00 9,920.00 0.2M
2025-02-06 9,930.00 9,990.00 9,890.00 9,920.00 0.1M
2025-02-05 9,960.00 10,080.00 9,910.00 9,910.00 0.2M
2025-02-04 9,730.00 10,010.00 9,730.00 9,970.00 0.1M
2025-02-03 9,870.00 9,870.00 9,650.00 9,730.00 0.1M
2025-01-31 9,980.00 10,000.00 9,850.00 9,910.00 0.2M
2025-01-24 9,950.00 10,080.00 9,950.00 9,980.00 0.1M
2025-01-23 10,040.00 10,040.00 9,940.00 9,950.00 0.1M
2025-01-22 10,010.00 10,090.00 9,990.00 9,990.00 0.1M
2025-01-21 10,110.00 10,190.00 10,000.00 10,030.00 0.1M
2025-01-20 10,190.00 10,240.00 10,050.00 10,090.00 0.2M
2025-01-17 10,000.00 10,190.00 9,960.00 10,170.00 0.3M
2025-01-16 10,210.00 10,210.00 9,960.00 9,960.00 0.2M
2025-01-15 10,040.00 10,240.00 10,040.00 10,120.00 0.3M
2025-01-14 9,940.00 10,040.00 9,890.00 9,980.00 0.1M
2025-01-13 9,980.00 10,070.00 9,860.00 9,920.00 0.1M
2025-01-10 9,960.00 10,020.00 9,600.00 9,980.00 0.1M
2025-01-09 10,000.00 10,010.00 9,850.00 9,860.00 0.1M
2025-01-08 9,900.00 10,070.00 9,900.00 9,940.00 0.1M
2025-01-07 10,090.00 10,150.00 9,880.00 9,930.00 0.1M
2025-01-06 9,800.00 10,060.00 9,800.00 10,000.00 0.2M
2025-01-03 9,670.00 9,980.00 9,670.00 9,800.00 0.2M
2025-01-02 9,610.00 9,740.00 9,610.00 9,670.00 0.1M