Protec Mems Technology Inc (147760)

147760
🏛️ Südkorea →
3,290.00
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 4,120.00 4,120.00 4,085.00 4,085.00 2.4K
09:01 4,095.00 4,100.00 4,095.00 4,100.00 1.0K
09:02 4,100.00 4,100.00 4,100.00 4,100.00 0.2K
09:03 4,100.00 4,120.00 4,095.00 4,120.00 0.7K
09:04 4,120.00 4,120.00 4,120.00 4,120.00 0.1K
09:05 4,090.00 4,100.00 4,080.00 4,100.00 1.2K
09:07 4,080.00 4,080.00 4,050.00 4,075.00 2.5K
09:09 4,075.00 4,075.00 4,075.00 4,075.00 0.0K
09:10 4,075.00 4,080.00 4,075.00 4,080.00 0.1K
09:11 4,080.00 4,085.00 4,080.00 4,085.00 0.0K
09:12 4,060.00 4,085.00 4,060.00 4,085.00 0.8K
09:13 4,085.00 4,085.00 4,085.00 4,085.00 0.3K
09:14 4,070.00 4,105.00 4,070.00 4,105.00 0.2K
09:15 4,105.00 4,105.00 4,105.00 4,105.00 0.0K
09:16 4,100.00 4,100.00 4,100.00 4,100.00 0.0K
09:18 4,100.00 4,100.00 4,100.00 4,100.00 0.0K
09:19 4,085.00 4,085.00 4,085.00 4,085.00 0.0K
09:20 4,085.00 4,085.00 4,070.00 4,070.00 0.8K
09:21 4,085.00 4,085.00 4,075.00 4,080.00 0.1K
09:22 4,080.00 4,085.00 4,080.00 4,085.00 0.3K
09:23 4,080.00 4,080.00 4,075.00 4,075.00 0.1K
09:24 4,075.00 4,105.00 4,075.00 4,105.00 0.4K
09:25 4,100.00 4,100.00 4,100.00 4,100.00 0.0K
09:29 4,100.00 4,100.00 4,075.00 4,075.00 0.3K
09:30 4,095.00 4,095.00 4,095.00 4,095.00 0.0K
09:31 4,080.00 4,090.00 4,080.00 4,090.00 0.0K
09:32 4,080.00 4,080.00 4,080.00 4,080.00 0.1K
09:33 4,075.00 4,075.00 4,070.00 4,070.00 0.3K
09:34 4,070.00 4,070.00 4,065.00 4,065.00 0.5K
09:35 4,070.00 4,070.00 4,070.00 4,070.00 0.0K
09:36 4,080.00 4,080.00 4,080.00 4,080.00 0.0K
09:37 4,065.00 4,080.00 4,065.00 4,070.00 0.1K
09:38 4,080.00 4,080.00 4,065.00 4,065.00 0.5K
09:40 4,070.00 4,070.00 4,065.00 4,070.00 0.0K
09:41 4,065.00 4,065.00 4,060.00 4,065.00 1.8K
09:42 4,070.00 4,070.00 4,070.00 4,070.00 0.0K
09:44 4,065.00 4,065.00 4,060.00 4,060.00 0.3K
09:45 4,060.00 4,060.00 4,055.00 4,055.00 2.1K
09:46 4,060.00 4,060.00 4,060.00 4,060.00 0.0K
09:47 4,055.00 4,055.00 4,050.00 4,050.00 0.4K
09:48 4,050.00 4,050.00 4,030.00 4,040.00 2.0K
09:49 4,035.00 4,035.00 4,025.00 4,025.00 3.2K
09:50 4,020.00 4,020.00 4,015.00 4,015.00 0.8K
09:51 4,015.00 4,025.00 4,015.00 4,025.00 0.9K
09:52 4,035.00 4,035.00 4,035.00 4,035.00 0.0K
09:53 4,035.00 4,035.00 4,035.00 4,035.00 0.0K
09:55 4,035.00 4,035.00 4,035.00 4,035.00 0.2K
09:57 4,025.00 4,025.00 4,025.00 4,025.00 0.1K
09:58 4,025.00 4,025.00 4,025.00 4,025.00 0.1K
09:59 4,025.00 4,035.00 4,015.00 4,035.00 0.3K
10:00 4,035.00 4,035.00 4,035.00 4,035.00 0.0K
10:02 4,035.00 4,035.00 4,035.00 4,035.00 0.0K
10:04 4,025.00 4,030.00 4,015.00 4,015.00 1.2K
10:05 4,030.00 4,030.00 4,030.00 4,030.00 0.0K
10:07 4,030.00 4,030.00 4,015.00 4,030.00 0.8K
10:11 4,020.00 4,030.00 4,020.00 4,030.00 0.0K
10:12 4,030.00 4,030.00 4,030.00 4,030.00 0.1K
10:13 4,030.00 4,030.00 4,020.00 4,020.00 0.3K
10:14 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
10:16 4,020.00 4,030.00 4,020.00 4,020.00 2.2K
10:18 4,025.00 4,025.00 4,025.00 4,025.00 0.3K
10:19 4,020.00 4,020.00 4,020.00 4,020.00 0.5K
10:20 4,035.00 4,035.00 4,015.00 4,015.00 0.5K
10:21 4,015.00 4,015.00 4,015.00 4,015.00 0.0K
10:22 4,015.00 4,015.00 4,015.00 4,015.00 0.0K
10:24 4,040.00 4,040.00 4,040.00 4,040.00 0.0K
10:25 4,040.00 4,040.00 4,040.00 4,040.00 0.1K
10:27 4,040.00 4,040.00 4,040.00 4,040.00 0.0K
10:28 4,040.00 4,040.00 4,030.00 4,030.00 0.0K
10:31 4,035.00 4,035.00 4,030.00 4,030.00 0.0K
10:33 4,020.00 4,020.00 4,020.00 4,020.00 0.3K
10:36 4,015.00 4,015.00 4,015.00 4,015.00 1.4K
10:37 4,015.00 4,015.00 4,015.00 4,015.00 0.2K
10:38 4,020.00 4,030.00 4,020.00 4,030.00 0.4K
10:41 4,015.00 4,015.00 4,015.00 4,015.00 0.1K
10:42 4,015.00 4,015.00 4,015.00 4,015.00 0.0K
10:43 4,015.00 4,015.00 4,010.00 4,015.00 0.2K
10:44 4,010.00 4,010.00 4,010.00 4,010.00 0.1K
10:49 4,015.00 4,015.00 4,010.00 4,015.00 0.2K
10:50 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
10:52 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
10:54 4,020.00 4,025.00 4,020.00 4,020.00 0.1K
10:55 4,020.00 4,025.00 4,020.00 4,020.00 0.1K
10:57 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
10:58 4,025.00 4,025.00 4,020.00 4,020.00 0.0K
10:59 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
11:01 4,015.00 4,015.00 4,015.00 4,015.00 0.0K
11:02 4,015.00 4,015.00 4,015.00 4,015.00 0.1K
11:03 4,015.00 4,015.00 4,010.00 4,010.00 0.2K
11:04 4,015.00 4,015.00 4,010.00 4,010.00 0.3K
11:05 4,020.00 4,020.00 4,020.00 4,020.00 0.1K
11:07 4,020.00 4,020.00 4,015.00 4,015.00 0.1K
11:12 4,015.00 4,020.00 4,015.00 4,015.00 0.6K
11:13 4,015.00 4,015.00 4,015.00 4,015.00 0.2K
11:14 4,015.00 4,050.00 4,015.00 4,050.00 2.3K
11:15 4,045.00 4,045.00 4,040.00 4,040.00 0.9K
11:17 4,040.00 4,040.00 4,030.00 4,030.00 0.1K
11:19 4,030.00 4,030.00 4,030.00 4,030.00 0.8K
11:23 4,030.00 4,030.00 4,020.00 4,020.00 0.0K
11:24 4,020.00 4,030.00 4,020.00 4,030.00 1.8K
11:26 4,015.00 4,015.00 4,010.00 4,010.00 1.6K
11:27 4,010.00 4,010.00 4,010.00 4,010.00 0.8K
11:28 4,015.00 4,015.00 4,010.00 4,010.00 0.0K
11:29 4,010.00 4,010.00 4,010.00 4,010.00 3.3K
11:30 4,010.00 4,010.00 4,010.00 4,010.00 0.0K
11:31 4,010.00 4,010.00 4,010.00 4,010.00 0.2K
11:32 4,005.00 4,005.00 4,005.00 4,005.00 0.8K
11:33 4,005.00 4,005.00 4,005.00 4,005.00 0.3K
11:34 4,005.00 4,005.00 4,000.00 4,000.00 1.8K
11:36 4,000.00 4,000.00 4,000.00 4,000.00 0.4K
11:37 4,015.00 4,015.00 4,015.00 4,015.00 1.3K
11:41 4,015.00 4,015.00 4,015.00 4,015.00 0.5K
11:46 4,015.00 4,015.00 4,015.00 4,015.00 0.2K
11:48 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
11:49 4,015.00 4,015.00 4,015.00 4,015.00 0.5K
11:51 4,015.00 4,015.00 4,015.00 4,015.00 0.0K
11:52 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
11:55 4,015.00 4,015.00 3,995.00 3,995.00 3.2K
11:56 3,995.00 3,995.00 3,990.00 3,990.00 2.9K
11:57 3,985.00 3,985.00 3,985.00 3,985.00 0.1K
11:58 3,985.00 3,990.00 3,985.00 3,990.00 1.2K
11:59 4,000.00 4,000.00 4,000.00 4,000.00 0.0K
12:01 4,000.00 4,000.00 4,000.00 4,000.00 0.0K
12:04 4,000.00 4,000.00 4,000.00 4,000.00 0.0K
12:05 3,990.00 3,990.00 3,985.00 3,985.00 1.0K
12:06 3,985.00 3,985.00 3,975.00 3,985.00 1.5K
12:07 3,975.00 3,975.00 3,975.00 3,975.00 0.2K
12:08 3,975.00 3,980.00 3,960.00 3,965.00 8.3K
12:09 3,975.00 3,995.00 3,970.00 3,995.00 0.0K
12:13 3,990.00 3,990.00 3,990.00 3,990.00 0.0K
12:14 3,995.00 3,995.00 3,995.00 3,995.00 0.0K
12:18 3,975.00 3,975.00 3,970.00 3,970.00 1.0K
12:21 3,970.00 3,970.00 3,970.00 3,970.00 0.2K
12:22 3,970.00 3,970.00 3,970.00 3,970.00 0.1K
12:24 3,970.00 3,970.00 3,970.00 3,970.00 0.1K
12:25 3,970.00 4,010.00 3,965.00 4,010.00 1.6K
12:26 4,010.00 4,010.00 4,010.00 4,010.00 0.0K
12:27 4,000.00 4,000.00 4,000.00 4,000.00 0.1K
12:28 3,995.00 3,995.00 3,995.00 3,995.00 0.0K
12:30 3,975.00 3,975.00 3,965.00 3,965.00 1.5K
12:31 3,960.00 3,960.00 3,960.00 3,960.00 0.3K
12:32 3,960.00 3,960.00 3,960.00 3,960.00 0.4K
12:33 3,965.00 3,970.00 3,960.00 3,960.00 0.7K
12:34 3,965.00 3,965.00 3,735.00 3,735.00 20.4K
12:37 3,915.00 3,925.00 3,900.00 3,900.00 3.3K
12:38 3,915.00 3,920.00 3,900.00 3,900.00 3.2K
12:39 3,930.00 3,975.00 3,930.00 3,975.00 2.3K
12:40 3,910.00 3,955.00 3,910.00 3,955.00 2.0K
12:41 3,955.00 3,980.00 3,955.00 3,980.00 0.7K
12:42 3,980.00 4,000.00 3,980.00 3,995.00 3.8K
12:43 3,975.00 3,995.00 3,960.00 3,960.00 1.7K
12:44 3,960.00 3,960.00 3,940.00 3,940.00 0.0K
12:45 3,960.00 3,960.00 3,960.00 3,960.00 0.0K
12:46 3,960.00 3,960.00 3,960.00 3,960.00 0.0K
12:47 3,940.00 3,940.00 3,940.00 3,940.00 0.0K
12:49 3,940.00 3,940.00 3,940.00 3,940.00 0.0K
12:50 3,935.00 3,935.00 3,935.00 3,935.00 0.0K
12:51 3,935.00 3,935.00 3,935.00 3,935.00 0.0K
12:52 3,930.00 3,930.00 3,930.00 3,930.00 0.0K
12:53 3,930.00 3,930.00 3,930.00 3,930.00 0.0K
12:54 3,930.00 3,930.00 3,930.00 3,930.00 0.3K
12:55 3,935.00 3,935.00 3,930.00 3,930.00 0.3K
12:57 3,930.00 3,930.00 3,930.00 3,930.00 0.2K
12:59 3,925.00 3,925.00 3,925.00 3,925.00 0.1K
13:00 3,930.00 3,930.00 3,920.00 3,920.00 0.1K
13:01 3,920.00 3,920.00 3,900.00 3,900.00 1.7K
13:02 3,895.00 3,895.00 3,875.00 3,875.00 0.7K
13:03 3,870.00 3,870.00 3,865.00 3,865.00 1.2K
13:04 3,850.00 3,865.00 3,845.00 3,845.00 4.3K
13:05 3,865.00 3,880.00 3,865.00 3,880.00 0.1K
13:06 3,880.00 3,880.00 3,880.00 3,880.00 0.4K
13:07 3,880.00 3,880.00 3,830.00 3,830.00 0.6K
13:08 3,830.00 3,830.00 3,815.00 3,820.00 5.6K
13:09 3,890.00 3,890.00 3,835.00 3,835.00 1.5K
13:10 3,835.00 3,860.00 3,835.00 3,840.00 2.9K
13:11 3,840.00 3,840.00 3,840.00 3,840.00 0.0K
13:12 3,840.00 3,865.00 3,840.00 3,865.00 0.6K
13:13 3,880.00 3,895.00 3,880.00 3,895.00 2.7K
13:14 3,900.00 3,900.00 3,900.00 3,900.00 0.0K
13:15 3,900.00 3,900.00 3,900.00 3,900.00 0.8K
13:16 3,900.00 3,900.00 3,900.00 3,900.00 0.0K
13:17 3,880.00 3,885.00 3,880.00 3,885.00 0.0K
13:18 3,880.00 3,880.00 3,865.00 3,865.00 0.4K
13:19 3,875.00 3,875.00 3,850.00 3,850.00 0.5K
13:20 3,850.00 3,875.00 3,850.00 3,875.00 0.7K
13:21 3,885.00 3,885.00 3,885.00 3,885.00 0.1K
13:22 3,855.00 3,855.00 3,845.00 3,855.00 2.6K
13:23 3,840.00 3,840.00 3,835.00 3,840.00 1.3K
13:24 3,875.00 3,875.00 3,835.00 3,875.00 0.3K
13:25 3,835.00 3,835.00 3,835.00 3,835.00 0.1K
13:26 3,880.00 3,880.00 3,880.00 3,880.00 0.1K
13:28 3,840.00 3,880.00 3,840.00 3,880.00 0.1K
13:30 3,845.00 3,875.00 3,845.00 3,875.00 0.0K
13:32 3,875.00 3,875.00 3,875.00 3,875.00 0.3K
13:34 3,875.00 3,875.00 3,875.00 3,875.00 0.0K
13:35 3,875.00 3,880.00 3,875.00 3,880.00 0.1K
13:36 3,860.00 3,860.00 3,860.00 3,860.00 0.0K
13:37 3,860.00 3,860.00 3,860.00 3,860.00 0.3K
13:38 3,860.00 3,860.00 3,860.00 3,860.00 0.1K
13:40 3,855.00 3,855.00 3,855.00 3,855.00 0.2K
13:41 3,850.00 3,850.00 3,850.00 3,850.00 0.0K
13:42 3,845.00 3,845.00 3,845.00 3,845.00 0.0K
13:43 3,845.00 3,845.00 3,845.00 3,845.00 0.1K
13:45 3,845.00 3,845.00 3,845.00 3,845.00 0.1K
13:46 3,855.00 3,855.00 3,855.00 3,855.00 0.0K
13:47 3,855.00 3,855.00 3,855.00 3,855.00 0.0K
13:48 3,860.00 3,860.00 3,860.00 3,860.00 3.2K
13:49 3,885.00 3,885.00 3,885.00 3,885.00 0.2K
13:50 3,885.00 3,885.00 3,860.00 3,860.00 2.7K
13:51 3,845.00 3,860.00 3,820.00 3,860.00 1.5K
13:52 3,830.00 3,860.00 3,815.00 3,860.00 1.8K
13:53 3,840.00 3,860.00 3,805.00 3,860.00 2.1K
13:55 3,810.00 3,820.00 3,810.00 3,820.00 0.2K
13:57 3,800.00 3,800.00 3,800.00 3,800.00 5.2K
13:58 3,810.00 3,810.00 3,795.00 3,795.00 0.4K
13:59 3,790.00 3,805.00 3,780.00 3,805.00 1.5K
14:00 3,815.00 3,815.00 3,815.00 3,815.00 0.0K
14:01 3,785.00 3,800.00 3,785.00 3,800.00 0.0K
14:02 3,800.00 3,805.00 3,790.00 3,805.00 0.2K
14:03 3,785.00 3,785.00 3,775.00 3,775.00 11.8K
14:04 3,815.00 3,815.00 3,810.00 3,810.00 2.0K
14:05 3,820.00 3,820.00 3,820.00 3,820.00 0.4K
14:06 3,830.00 3,855.00 3,830.00 3,855.00 0.1K
14:07 3,855.00 3,855.00 3,830.00 3,830.00 0.0K
14:08 3,820.00 3,825.00 3,820.00 3,825.00 0.1K
14:11 3,840.00 3,840.00 3,840.00 3,840.00 2.3K
14:12 3,850.00 3,850.00 3,850.00 3,850.00 0.3K
14:13 3,830.00 3,830.00 3,830.00 3,830.00 0.3K
14:14 3,850.00 3,850.00 3,850.00 3,850.00 0.0K
14:15 3,850.00 3,850.00 3,850.00 3,850.00 0.1K
14:16 3,850.00 3,850.00 3,835.00 3,835.00 1.1K
14:17 3,835.00 3,835.00 3,835.00 3,835.00 0.3K
14:19 3,835.00 3,850.00 3,835.00 3,850.00 0.2K
14:20 3,855.00 3,855.00 3,855.00 3,855.00 0.0K
14:21 3,850.00 3,850.00 3,850.00 3,850.00 0.1K
14:25 3,840.00 3,840.00 3,840.00 3,840.00 0.4K
14:26 3,830.00 3,850.00 3,830.00 3,850.00 0.8K
14:27 3,830.00 3,830.00 3,830.00 3,830.00 0.0K
14:29 3,850.00 3,850.00 3,850.00 3,850.00 0.0K
14:32 3,850.00 3,850.00 3,850.00 3,850.00 0.0K
14:33 3,840.00 3,840.00 3,840.00 3,840.00 0.0K
14:34 3,835.00 3,835.00 3,835.00 3,835.00 0.3K
14:35 3,835.00 3,835.00 3,835.00 3,835.00 0.8K
14:36 3,850.00 3,850.00 3,850.00 3,850.00 0.0K
14:37 3,835.00 3,835.00 3,835.00 3,835.00 0.0K
14:38 3,835.00 3,835.00 3,835.00 3,835.00 0.3K
14:39 3,835.00 3,835.00 3,835.00 3,835.00 0.2K
14:40 3,835.00 3,835.00 3,830.00 3,830.00 1.5K
14:41 3,830.00 3,830.00 3,830.00 3,830.00 0.4K
14:42 3,830.00 3,830.00 3,830.00 3,830.00 1.0K
14:43 3,830.00 3,830.00 3,830.00 3,830.00 1.0K
14:44 3,850.00 3,850.00 3,850.00 3,850.00 0.0K
14:45 3,835.00 3,835.00 3,835.00 3,835.00 0.0K
14:46 3,835.00 3,835.00 3,835.00 3,835.00 0.2K
14:47 3,835.00 3,845.00 3,835.00 3,845.00 2.1K
14:49 3,845.00 3,850.00 3,845.00 3,845.00 0.2K
14:50 3,845.00 3,845.00 3,845.00 3,845.00 0.3K
14:51 3,845.00 3,845.00 3,845.00 3,845.00 2.2K
14:52 3,855.00 3,860.00 3,855.00 3,860.00 1.4K
14:53 3,860.00 3,860.00 3,850.00 3,850.00 0.4K
14:54 3,850.00 3,850.00 3,850.00 3,850.00 1.8K
14:55 3,850.00 3,855.00 3,815.00 3,815.00 3.1K
14:56 3,820.00 3,820.00 3,820.00 3,820.00 0.2K
14:57 3,835.00 3,835.00 3,815.00 3,815.00 3.2K
14:58 3,820.00 3,820.00 3,815.00 3,815.00 0.6K
14:59 3,815.00 3,815.00 3,795.00 3,800.00 3.2K
15:00 3,805.00 3,820.00 3,800.00 3,820.00 0.8K
15:01 3,820.00 3,820.00 3,820.00 3,820.00 0.1K
15:02 3,805.00 3,805.00 3,790.00 3,790.00 4.5K
15:03 3,790.00 3,830.00 3,755.00 3,760.00 7.7K
15:04 3,760.00 3,795.00 3,760.00 3,795.00 0.2K
15:05 3,795.00 3,795.00 3,795.00 3,795.00 5.4K
15:06 3,795.00 3,800.00 3,795.00 3,800.00 0.3K
15:07 3,800.00 3,850.00 3,800.00 3,810.00 1.7K
15:08 3,845.00 3,850.00 3,845.00 3,850.00 2.0K
15:09 3,910.00 3,950.00 3,860.00 3,870.00 2.2K
15:10 3,875.00 3,875.00 3,805.00 3,805.00 2.8K
15:11 3,805.00 3,835.00 3,805.00 3,805.00 0.1K
15:12 3,835.00 3,850.00 3,830.00 3,850.00 0.2K
15:13 3,810.00 3,810.00 3,800.00 3,800.00 2.0K
15:14 3,855.00 3,855.00 3,855.00 3,855.00 0.7K
15:15 3,805.00 3,805.00 3,805.00 3,805.00 0.2K
15:16 3,840.00 3,840.00 3,840.00 3,840.00 0.0K
15:18 3,835.00 3,835.00 3,835.00 3,835.00 0.0K
15:19 3,810.00 3,820.00 3,810.00 3,810.00 1.3K
15:30 3,800.00 3,800.00 3,800.00 3,800.00 3.0K
15:40 3,800.00 3,800.00 3,800.00 3,800.00 0.4K
15:46 3,800.00 3,800.00 3,800.00 3,800.00 0.0K
15:48 3,800.00 3,800.00 3,800.00 3,800.00 0.2K
15:49 3,800.00 3,800.00 3,800.00 3,800.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar