Pumtech Korea Co Ltd (251970)

251970
🏛️ Südkorea →
61,000.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 60,600.00 61,000.00 60,600.00 60,700.00 0.7K
09:05 60,700.00 60,800.00 60,500.00 60,500.00 0.5K
09:10 60,500.00 60,800.00 60,300.00 60,800.00 0.4K
09:15 60,900.00 60,900.00 60,500.00 60,500.00 0.3K
09:20 60,400.00 60,700.00 60,200.00 60,400.00 0.3K
09:25 60,400.00 60,400.00 59,700.00 59,900.00 1.6K
09:30 59,900.00 59,900.00 59,300.00 59,300.00 3.2K
09:35 59,600.00 59,800.00 59,200.00 59,400.00 2.0K
09:40 59,400.00 59,600.00 59,400.00 59,400.00 1.3K
09:45 59,400.00 59,600.00 59,300.00 59,600.00 0.8K
09:50 59,500.00 59,600.00 59,400.00 59,600.00 0.5K
09:55 59,600.00 59,700.00 59,500.00 59,500.00 0.3K
10:00 59,400.00 59,600.00 59,300.00 59,500.00 0.6K
10:05 59,400.00 59,500.00 59,200.00 59,300.00 0.8K
10:10 59,300.00 59,500.00 59,100.00 59,400.00 2.7K
10:15 59,200.00 59,400.00 59,100.00 59,200.00 0.8K
10:20 59,200.00 59,600.00 59,200.00 59,600.00 0.3K
10:25 59,600.00 59,700.00 59,500.00 59,600.00 0.8K
10:30 59,500.00 59,700.00 59,300.00 59,400.00 1.2K
10:35 59,400.00 59,700.00 59,400.00 59,400.00 0.3K
10:40 59,400.00 59,600.00 59,400.00 59,500.00 0.1K
10:45 59,400.00 59,600.00 59,400.00 59,400.00 0.4K
10:50 59,500.00 59,600.00 59,300.00 59,300.00 0.6K
10:55 59,300.00 59,300.00 59,200.00 59,200.00 0.5K
11:00 59,200.00 59,300.00 59,200.00 59,300.00 0.1K
11:05 59,200.00 59,500.00 59,200.00 59,500.00 0.1K
11:10 59,500.00 59,500.00 59,400.00 59,500.00 0.2K
11:15 59,500.00 59,500.00 59,300.00 59,300.00 0.4K
11:20 59,300.00 59,300.00 58,900.00 59,000.00 1.5K
11:25 59,000.00 59,000.00 58,900.00 59,000.00 0.5K
11:30 59,000.00 59,000.00 58,900.00 59,000.00 0.2K
11:35 58,900.00 59,200.00 58,900.00 59,200.00 0.5K
11:40 59,200.00 59,200.00 59,100.00 59,200.00 0.2K
11:45 59,100.00 59,200.00 59,000.00 59,100.00 0.2K
11:50 59,100.00 59,100.00 58,800.00 58,900.00 0.8K
11:55 58,800.00 59,000.00 58,800.00 58,900.00 0.4K
12:00 58,900.00 58,900.00 58,800.00 58,900.00 0.4K
12:05 58,900.00 58,900.00 58,800.00 58,900.00 0.3K
12:10 58,900.00 58,900.00 58,800.00 58,800.00 0.2K
12:15 58,800.00 58,900.00 58,800.00 58,800.00 0.3K
12:20 58,800.00 58,900.00 58,700.00 58,750.00 1.2K
12:25 58,700.00 58,800.00 58,700.00 58,800.00 0.3K
12:30 58,700.00 58,800.00 58,700.00 58,800.00 0.3K
12:35 58,800.00 59,000.00 58,700.00 58,900.00 1.3K
12:40 58,800.00 58,900.00 58,700.00 58,800.00 1.0K
12:45 58,800.00 58,800.00 58,600.00 58,600.00 2.8K
12:50 58,600.00 59,000.00 58,600.00 59,000.00 3.7K
12:55 59,000.00 59,100.00 58,900.00 58,900.00 0.6K
13:00 58,800.00 59,000.00 58,800.00 58,900.00 0.2K
13:05 58,900.00 59,000.00 58,600.00 58,600.00 1.5K
13:10 58,800.00 59,100.00 58,600.00 59,000.00 0.4K
13:15 59,000.00 59,100.00 58,900.00 58,900.00 0.2K
13:20 58,900.00 59,100.00 58,700.00 58,700.00 0.2K
13:25 58,700.00 58,900.00 58,700.00 58,900.00 1.2K
13:30 58,900.00 58,900.00 58,800.00 58,900.00 0.3K
13:35 58,900.00 59,000.00 58,800.00 59,000.00 0.6K
13:40 59,000.00 59,200.00 58,900.00 59,100.00 0.5K
13:45 59,200.00 59,200.00 59,000.00 59,000.00 0.5K
13:50 59,100.00 59,100.00 58,900.00 58,900.00 0.3K
13:55 58,900.00 59,000.00 58,900.00 58,900.00 0.3K
14:00 58,900.00 59,000.00 58,800.00 58,900.00 0.3K
14:05 58,800.00 58,900.00 58,700.00 58,900.00 1.5K
14:10 58,900.00 59,100.00 58,900.00 59,000.00 0.6K
14:15 59,000.00 59,100.00 58,900.00 58,900.00 0.5K
14:20 59,000.00 59,100.00 59,000.00 59,100.00 0.5K
14:25 59,100.00 59,200.00 59,000.00 59,100.00 0.8K
14:30 59,000.00 59,400.00 59,000.00 59,400.00 1.6K
14:35 59,400.00 59,500.00 59,300.00 59,500.00 0.5K
14:40 59,500.00 59,600.00 59,400.00 59,600.00 0.5K
14:45 59,600.00 59,700.00 59,400.00 59,500.00 0.7K
14:50 59,500.00 59,500.00 59,300.00 59,300.00 0.4K
14:55 59,300.00 59,300.00 58,900.00 59,300.00 2.2K
15:00 59,300.00 59,400.00 59,200.00 59,200.00 0.6K
15:05 59,200.00 59,300.00 59,200.00 59,200.00 0.2K
15:10 59,200.00 59,400.00 59,150.00 59,300.00 0.9K
15:15 59,200.00 59,400.00 59,000.00 59,200.00 1.3K
15:25 59,200.00 59,200.00 59,200.00 59,200.00 0.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 58,800.00 61,400.00 58,400.00 61,000.00 0.1M
2025-09-26 60,900.00 61,000.00 58,600.00 59,200.00 0.1M
2025-09-25 61,800.00 62,000.00 60,300.00 60,500.00 0.1M
2025-09-24 62,400.00 63,100.00 61,500.00 62,800.00 0.0M
2025-09-23 63,300.00 63,500.00 62,100.00 62,400.00 0.0M
2025-09-22 61,700.00 63,800.00 60,800.00 63,200.00 0.1M
2025-09-19 62,300.00 62,400.00 60,700.00 60,900.00 0.0M
2025-09-18 62,700.00 63,300.00 61,800.00 62,300.00 0.1M
2025-09-17 61,900.00 62,200.00 60,200.00 60,500.00 0.0M
2025-09-16 61,100.00 62,000.00 60,400.00 61,700.00 0.1M
2025-09-15 61,900.00 62,200.00 60,000.00 60,800.00 0.1M
2025-09-12 63,100.00 63,600.00 61,500.00 61,900.00 0.0M
2025-09-11 63,500.00 63,600.00 62,300.00 62,500.00 0.0M
2025-09-10 65,500.00 65,500.00 62,300.00 62,500.00 0.1M
2025-09-09 63,800.00 65,200.00 62,500.00 65,000.00 0.1M
2025-09-08 62,500.00 63,500.00 61,900.00 62,700.00 0.1M
2025-09-05 62,500.00 62,800.00 61,300.00 61,900.00 0.0M
2025-09-04 61,400.00 62,600.00 61,400.00 61,500.00 0.0M
2025-09-03 63,400.00 63,400.00 60,800.00 61,200.00 0.1M
2025-09-02 64,600.00 64,600.00 61,500.00 63,400.00 0.1M
2025-09-01 65,300.00 65,700.00 63,300.00 63,900.00 0.0M
2025-08-29 66,000.00 66,400.00 65,000.00 65,900.00 0.1M
2025-08-28 65,500.00 66,100.00 65,200.00 65,800.00 0.0M
2025-08-27 67,300.00 67,300.00 64,800.00 65,700.00 0.0M
2025-08-26 67,800.00 67,900.00 66,300.00 67,000.00 0.0M
2025-08-25 68,000.00 68,900.00 66,400.00 66,500.00 0.0M
2025-08-22 67,500.00 69,200.00 66,800.00 68,000.00 0.0M
2025-08-21 66,300.00 67,900.00 66,000.00 67,400.00 0.1M
2025-08-20 64,500.00 65,900.00 62,900.00 65,500.00 0.1M
2025-08-19 66,000.00 66,400.00 64,900.00 65,500.00 0.1M
2025-08-18 67,800.00 68,700.00 65,500.00 66,100.00 0.0M
2025-08-14 66,900.00 68,300.00 66,400.00 67,300.00 0.1M
2025-08-13 66,700.00 67,300.00 65,600.00 66,000.00 0.1M
2025-08-12 68,800.00 68,900.00 66,200.00 66,700.00 0.1M
2025-08-11 72,800.00 73,500.00 67,800.00 68,200.00 0.2M
2025-08-08 77,000.00 77,000.00 71,300.00 73,300.00 0.2M
2025-08-07 73,500.00 74,600.00 71,300.00 73,100.00 0.1M
2025-08-06 68,700.00 72,500.00 68,300.00 71,200.00 0.1M
2025-08-05 63,800.00 67,500.00 63,800.00 67,500.00 0.1M
2025-08-04 64,300.00 65,900.00 63,200.00 63,800.00 0.0M
2025-08-01 65,400.00 65,800.00 62,700.00 64,000.00 0.1M
2025-07-31 63,700.00 67,600.00 63,300.00 66,700.00 0.1M
2025-07-30 62,800.00 64,100.00 62,700.00 63,000.00 0.0M
2025-07-29 61,100.00 65,100.00 60,200.00 63,900.00 0.1M
2025-07-28 62,900.00 63,000.00 60,500.00 60,500.00 0.0M
2025-07-25 63,500.00 64,900.00 62,400.00 63,200.00 0.0M
2025-07-24 65,100.00 65,100.00 62,500.00 62,800.00 0.0M
2025-07-23 62,400.00 63,800.00 61,400.00 62,800.00 0.1M
2025-07-22 62,400.00 63,300.00 61,000.00 62,400.00 0.1M
2025-07-21 60,700.00 61,000.00 59,100.00 61,000.00 0.1M
2025-07-18 61,400.00 61,700.00 57,500.00 60,700.00 0.1M
2025-07-17 63,000.00 63,000.00 61,100.00 62,000.00 0.0M
2025-07-16 65,100.00 65,100.00 61,200.00 61,900.00 0.1M
2025-07-15 65,000.00 65,300.00 63,500.00 64,300.00 0.0M
2025-07-14 62,100.00 65,200.00 61,400.00 63,500.00 0.1M
2025-07-11 62,800.00 62,800.00 60,000.00 60,400.00 0.0M
2025-07-10 64,000.00 64,500.00 60,800.00 62,000.00 0.1M
2025-07-09 60,800.00 65,300.00 60,200.00 63,600.00 0.1M
2025-07-08 57,800.00 62,400.00 56,800.00 60,700.00 0.1M
2025-07-07 56,100.00 58,100.00 56,000.00 57,400.00 0.0M
2025-07-04 59,200.00 59,400.00 56,200.00 56,600.00 0.1M
2025-07-03 59,600.00 59,700.00 58,200.00 58,700.00 0.0M
2025-07-02 61,600.00 62,400.00 58,600.00 60,100.00 0.0M
2025-07-01 61,400.00 61,500.00 59,600.00 60,400.00 0.1M
2025-06-30 57,700.00 62,000.00 57,200.00 61,500.00 0.1M
2025-06-27 57,900.00 58,400.00 56,800.00 57,500.00 0.0M
2025-06-26 59,500.00 59,500.00 57,300.00 57,900.00 0.0M
2025-06-25 59,500.00 59,500.00 56,600.00 58,900.00 0.1M
2025-06-24 59,400.00 60,400.00 57,600.00 58,800.00 0.0M
2025-06-23 58,100.00 59,200.00 57,400.00 58,400.00 0.0M
2025-06-20 57,400.00 59,600.00 57,000.00 58,100.00 0.1M
2025-06-19 58,600.00 58,600.00 56,200.00 56,600.00 0.0M
2025-06-18 56,800.00 58,300.00 56,500.00 57,700.00 0.1M
2025-06-17 57,900.00 58,100.00 56,100.00 56,800.00 0.1M
2025-06-16 56,800.00 59,000.00 55,900.00 57,600.00 0.1M
2025-06-13 57,600.00 58,400.00 55,800.00 56,800.00 0.1M
2025-06-12 59,500.00 59,500.00 56,500.00 57,500.00 0.1M
2025-06-11 57,600.00 59,300.00 55,000.00 58,200.00 0.1M
2025-06-10 56,500.00 58,900.00 56,500.00 57,100.00 0.0M
2025-06-09 57,600.00 57,600.00 55,900.00 56,600.00 0.0M
2025-06-05 56,600.00 57,100.00 55,300.00 57,100.00 0.1M
2025-06-04 57,400.00 57,700.00 55,600.00 56,200.00 0.1M
2025-06-02 56,300.00 57,000.00 54,900.00 56,500.00 0.1M
2025-05-30 55,000.00 57,000.00 54,900.00 55,600.00 0.0M
2025-05-29 56,700.00 56,800.00 53,400.00 55,000.00 0.1M
2025-05-28 57,100.00 57,300.00 55,100.00 56,400.00 0.1M
2025-05-27 57,500.00 58,200.00 56,300.00 56,400.00 0.0M
2025-05-26 59,300.00 60,800.00 56,300.00 57,800.00 0.1M
2025-05-23 57,300.00 59,600.00 56,600.00 59,300.00 0.1M
2025-05-22 58,000.00 58,300.00 56,300.00 56,900.00 0.0M
2025-05-21 58,300.00 59,400.00 57,300.00 58,000.00 0.1M
2025-05-20 57,700.00 58,100.00 56,800.00 57,900.00 0.1M
2025-05-19 58,000.00 59,300.00 55,500.00 57,700.00 0.1M
2025-05-16 59,200.00 59,300.00 57,800.00 58,300.00 0.0M
2025-05-15 59,900.00 60,500.00 58,600.00 59,200.00 0.0M
2025-05-14 59,600.00 61,500.00 58,600.00 59,900.00 0.1M
2025-05-13 58,300.00 59,600.00 56,900.00 58,600.00 0.1M
2025-05-12 59,700.00 60,100.00 57,300.00 57,800.00 0.1M
2025-05-09 58,900.00 60,400.00 57,100.00 59,500.00 0.1M
2025-05-08 55,900.00 61,500.00 55,900.00 59,800.00 0.2M
2025-05-07 56,800.00 56,800.00 54,500.00 55,800.00 0.1M
2025-05-02 55,400.00 56,700.00 54,400.00 55,900.00 0.0M
2025-04-30 56,100.00 56,200.00 54,000.00 54,600.00 0.0M
2025-04-29 54,700.00 56,100.00 53,700.00 55,500.00 0.1M
2025-04-28 54,900.00 55,000.00 52,500.00 54,700.00 0.1M
2025-04-25 54,200.00 54,800.00 53,300.00 54,500.00 0.0M
2025-04-24 54,100.00 55,600.00 53,300.00 53,500.00 0.1M
2025-04-23 56,000.00 56,000.00 53,000.00 53,600.00 0.0M
2025-04-22 55,000.00 55,900.00 54,100.00 55,200.00 0.0M
2025-04-21 56,900.00 56,900.00 54,200.00 55,300.00 0.0M
2025-04-18 57,700.00 57,700.00 54,500.00 55,600.00 0.0M
2025-04-17 55,700.00 57,800.00 54,700.00 56,500.00 0.1M
2025-04-16 53,300.00 56,200.00 52,700.00 54,600.00 0.1M
2025-04-15 53,000.00 53,900.00 51,900.00 52,800.00 0.0M
2025-04-14 54,800.00 57,500.00 52,000.00 53,200.00 0.1M
2025-04-11 52,100.00 54,900.00 50,500.00 53,800.00 0.1M
2025-04-10 51,000.00 52,900.00 49,600.00 52,000.00 0.1M
2025-04-09 49,400.00 50,900.00 48,100.00 49,350.00 0.0M
2025-04-08 52,600.00 54,500.00 49,950.00 50,100.00 0.1M
2025-04-07 52,100.00 53,800.00 47,000.00 51,500.00 0.1M
2025-04-04 52,500.00 56,000.00 52,300.00 53,600.00 0.1M
2025-04-03 52,300.00 54,600.00 50,700.00 54,200.00 0.1M
2025-04-02 50,700.00 54,500.00 49,350.00 54,000.00 0.2M
2025-04-01 48,900.00 50,800.00 48,100.00 49,600.00 0.0M
2025-03-31 49,150.00 49,150.00 47,750.00 48,000.00 0.0M
2025-03-28 48,400.00 50,300.00 48,050.00 49,200.00 0.0M
2025-03-27 47,600.00 50,400.00 47,400.00 48,900.00 0.1M
2025-03-26 48,000.00 48,200.00 46,400.00 47,550.00 0.1M
2025-03-25 48,900.00 50,300.00 47,700.00 48,000.00 0.1M
2025-03-24 50,000.00 50,200.00 48,350.00 49,050.00 0.0M
2025-03-21 48,150.00 49,800.00 47,300.00 49,300.00 0.1M
2025-03-20 45,800.00 51,100.00 45,800.00 48,150.00 0.3M
2025-03-19 46,500.00 47,000.00 45,250.00 45,900.00 0.0M
2025-03-18 47,300.00 48,150.00 46,500.00 46,500.00 0.0M
2025-03-17 48,400.00 48,400.00 46,250.00 47,200.00 0.1M
2025-03-14 45,800.00 48,400.00 45,800.00 47,450.00 0.1M
2025-03-13 45,200.00 46,650.00 44,600.00 45,900.00 0.1M
2025-03-12 42,700.00 45,650.00 42,550.00 45,200.00 0.1M
2025-03-11 40,450.00 43,500.00 40,100.00 42,700.00 0.1M
2025-03-10 43,250.00 43,550.00 41,300.00 41,300.00 0.1M
2025-03-07 44,150.00 44,850.00 42,750.00 43,250.00 0.1M
2025-03-06 42,250.00 44,500.00 41,250.00 44,150.00 0.1M
2025-03-05 41,750.00 42,450.00 41,000.00 41,400.00 0.1M
2025-03-04 42,550.00 42,950.00 41,350.00 41,350.00 0.1M
2025-02-28 42,100.00 44,000.00 42,100.00 43,000.00 0.0M
2025-02-27 43,950.00 44,250.00 42,800.00 43,550.00 0.0M
2025-02-26 42,600.00 43,800.00 42,000.00 43,300.00 0.1M
2025-02-25 42,950.00 44,150.00 42,950.00 43,300.00 0.0M
2025-02-24 42,800.00 43,900.00 41,950.00 43,350.00 0.1M
2025-02-21 41,300.00 44,250.00 40,800.00 43,300.00 0.1M
2025-02-20 42,000.00 42,800.00 40,950.00 40,950.00 0.1M
2025-02-19 41,250.00 41,850.00 40,850.00 41,550.00 0.1M
2025-02-18 41,400.00 41,800.00 40,350.00 41,200.00 0.1M
2025-02-17 43,600.00 43,950.00 41,050.00 41,200.00 0.1M
2025-02-14 43,200.00 44,200.00 42,650.00 44,000.00 0.1M
2025-02-13 46,100.00 46,200.00 41,850.00 42,600.00 0.2M
2025-02-12 44,100.00 46,600.00 43,850.00 45,100.00 0.1M
2025-02-11 44,300.00 45,500.00 43,500.00 44,100.00 0.0M
2025-02-10 44,700.00 45,300.00 43,500.00 44,300.00 0.0M
2025-02-07 44,700.00 45,700.00 43,900.00 44,700.00 0.1M
2025-02-06 44,200.00 44,850.00 43,600.00 43,800.00 0.0M
2025-02-05 45,650.00 45,800.00 43,200.00 44,200.00 0.1M
2025-02-04 47,150.00 47,200.00 44,750.00 45,650.00 0.1M
2025-02-03 46,200.00 47,550.00 45,150.00 46,750.00 0.1M
2025-01-31 47,750.00 48,400.00 46,800.00 47,450.00 0.0M
2025-01-24 47,100.00 48,950.00 46,050.00 48,000.00 0.0M
2025-01-23 45,450.00 47,000.00 44,950.00 46,200.00 0.0M
2025-01-22 47,400.00 47,400.00 45,350.00 45,450.00 0.1M
2025-01-21 45,900.00 47,500.00 45,550.00 47,500.00 0.0M
2025-01-20 46,700.00 47,000.00 45,150.00 46,100.00 0.0M
2025-01-17 46,250.00 47,800.00 46,050.00 46,450.00 0.1M
2025-01-16 45,050.00 46,300.00 44,700.00 46,200.00 0.1M
2025-01-15 46,200.00 46,400.00 44,050.00 45,000.00 0.1M
2025-01-14 47,400.00 47,400.00 44,200.00 45,750.00 0.1M
2025-01-13 46,750.00 48,750.00 46,500.00 47,450.00 0.1M
2025-01-10 47,500.00 48,100.00 46,450.00 47,500.00 0.1M
2025-01-09 45,900.00 47,600.00 44,850.00 47,300.00 0.2M
2025-01-08 42,300.00 44,200.00 41,500.00 44,200.00 0.0M
2025-01-07 43,950.00 44,100.00 42,450.00 42,550.00 0.0M
2025-01-06 44,000.00 45,550.00 43,400.00 43,950.00 0.1M
2025-01-03 44,950.00 44,950.00 42,900.00 43,550.00 0.1M
2025-01-02 43,400.00 45,250.00 42,850.00 43,850.00 0.1M