Rapeech Co Ltd (403360)

403360
🏛️ Südkorea →
6,350.00
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
2022-12-28 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2022-12-27 11,950.00 11,950.00 11,950.00 11,950.00 0.0M
2022-12-20 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2022-12-19 10,700.00 10,750.00 10,700.00 10,700.00 0.0M
2022-12-15 10,850.00 11,000.00 10,850.00 11,000.00 0.0M
2022-12-13 11,950.00 11,950.00 10,550.00 10,550.00 0.0M
2022-12-12 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2022-12-09 12,000.00 12,000.00 10,800.00 10,800.00 0.0M
2022-12-08 12,000.00 12,000.00 12,000.00 11,700.00 0.0M
2022-12-07 12,000.00 12,000.00 11,000.00 12,000.00 0.0M
2022-12-06 12,500.00 12,500.00 12,400.00 12,500.00 0.0M
2022-12-05 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-12-02 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-12-01 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-11-30 12,150.00 12,300.00 12,150.00 12,150.00 0.0M
2022-11-29 12,000.00 12,500.00 12,000.00 12,500.00 0.0M
2022-11-25 10,500.00 11,700.00 10,500.00 11,700.00 0.0M
2022-11-21 12,650.00 12,650.00 12,000.00 12,000.00 0.0M
2022-11-18 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2022-11-16 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2022-11-15 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2022-11-14 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2022-11-11 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2022-11-10 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2022-11-09 11,500.00 12,900.00 11,500.00 12,900.00 0.0M
2022-11-08 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2022-11-07 11,100.00 12,400.00 11,100.00 12,400.00 0.0M
2022-11-01 12,150.00 12,150.00 12,150.00 12,150.00 0.0M
2022-10-31 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-10-28 12,000.00 12,000.00 11,800.00 11,800.00 0.0M
2022-10-24 12,000.00 12,000.00 11,800.00 11,800.00 0.0M
2022-10-20 12,150.00 12,150.00 12,150.00 12,150.00 0.0M
2022-10-19 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-10-18 11,400.00 11,400.00 11,400.00 11,400.00 0.0M
2022-10-14 11,300.00 11,300.00 11,300.00 11,300.00 0.0M
2022-10-12 11,000.00 12,000.00 11,000.00 11,000.00 0.0M
2022-10-11 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2022-10-07 12,000.00 12,900.00 11,500.00 12,000.00 0.0M
2022-10-04 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2022-09-30 12,000.00 12,800.00 12,000.00 12,800.00 0.0M
2022-09-29 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-09-28 12,100.00 12,100.00 11,500.00 11,500.00 0.0M
2022-09-27 12,500.00 13,000.00 12,100.00 12,100.00 0.0M
2022-09-26 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-09-23 12,500.00 12,700.00 12,500.00 12,500.00 0.0M
2022-09-22 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-09-21 12,500.00 12,950.00 12,500.00 12,950.00 0.0M
2022-09-20 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2022-09-19 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-09-15 12,600.00 13,000.00 12,600.00 13,000.00 0.0M
2022-09-14 11,500.00 12,600.00 11,500.00 12,000.00 0.0M
2022-09-13 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2022-09-08 12,950.00 12,950.00 12,050.00 12,050.00 0.0M
2022-09-06 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2022-09-05 13,000.00 13,000.00 12,000.00 12,000.00 0.0M
2022-09-02 12,000.00 12,000.00 11,900.00 12,000.00 0.0M
2022-09-01 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-08-31 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2022-08-29 13,450.00 14,000.00 13,000.00 13,000.00 0.0M
2022-08-26 12,000.00 13,450.00 12,000.00 13,450.00 0.0M
2022-08-25 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2022-08-23 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2022-08-19 12,600.00 12,600.00 12,500.00 12,600.00 0.0M
2022-08-18 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2022-08-17 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2022-08-16 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2022-08-09 12,500.00 13,500.00 12,500.00 13,500.00 0.0M
2022-08-08 15,000.00 15,000.00 13,050.00 14,600.00 0.0M
2022-08-05 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2022-08-04 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2022-08-03 12,500.00 12,600.00 12,500.00 12,600.00 0.0M
2022-08-01 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2022-07-29 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2022-07-28 12,500.00 12,500.00 12,000.00 12,500.00 0.0M
2022-07-27 12,600.00 12,600.00 12,500.00 12,500.00 0.0M
2022-07-25 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2022-07-22 14,500.00 14,500.00 13,500.00 13,500.00 0.0M
2022-07-21 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2022-07-20 12,550.00 14,000.00 12,550.00 13,500.00 0.0M
2022-07-19 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2022-07-18 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-07-15 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-07-14 12,700.00 12,700.00 11,500.00 12,000.00 0.0M
2022-07-13 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2022-07-12 13,000.00 13,000.00 12,600.00 13,000.00 0.0M
2022-07-11 13,050.00 13,050.00 13,000.00 13,000.00 0.0M
2022-07-08 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-07-07 13,250.00 13,500.00 13,250.00 13,500.00 0.0M
2022-07-06 13,250.00 13,250.00 13,250.00 13,250.00 0.0M
2022-07-01 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-06-30 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2022-06-29 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-06-28 13,100.00 13,100.00 13,000.00 13,000.00 0.0M
2022-06-27 13,050.00 13,050.00 13,000.00 13,050.00 0.0M
2022-06-24 13,050.00 13,050.00 13,000.00 13,000.00 0.0M
2022-06-23 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-06-22 13,200.00 13,200.00 13,000.00 13,000.00 0.0M
2022-06-21 13,000.00 13,050.00 13,000.00 13,050.00 0.0M
2022-06-20 13,450.00 13,500.00 13,000.00 13,500.00 0.0M
2022-06-17 13,000.00 13,500.00 13,000.00 13,500.00 0.0M
2022-06-16 13,850.00 13,850.00 13,000.00 13,650.00 0.0M
2022-06-14 13,200.00 13,750.00 13,200.00 13,850.00 0.0M
2022-06-13 13,500.00 14,000.00 13,100.00 13,100.00 0.0M
2022-06-10 13,500.00 13,900.00 13,000.00 13,900.00 0.0M
2022-06-09 14,100.00 14,100.00 14,000.00 14,000.00 0.0M
2022-06-08 13,500.00 14,000.00 13,500.00 13,950.00 0.0M
2022-06-07 14,050.00 14,050.00 14,000.00 14,000.00 0.0M
2022-06-03 14,500.00 14,500.00 14,400.00 14,400.00 0.0M
2022-06-02 14,500.00 14,500.00 11,900.00 13,900.00 0.0M
2022-05-31 13,000.00 14,000.00 13,000.00 14,000.00 0.0M
2022-05-30 13,500.00 13,600.00 13,000.00 13,500.00 0.0M
2022-05-27 13,000.00 13,000.00 13,000.00 13,000.00 0.0M
2022-05-26 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2022-05-25 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2022-05-24 13,550.00 13,550.00 13,550.00 13,550.00 0.0M
2022-05-20 13,500.00 13,500.00 13,300.00 13,500.00 0.0M
2022-05-19 13,000.00 13,000.00 12,800.00 13,000.00 0.0M
2022-05-18 12,800.00 13,000.00 12,800.00 13,000.00 0.0M
2022-05-17 13,500.00 14,000.00 12,800.00 12,800.00 0.0M
2022-05-16 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2022-05-12 14,000.00 14,000.00 13,000.00 13,500.00 0.0M
2022-05-11 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2022-05-10 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2022-05-09 11,850.00 13,000.00 11,850.00 13,000.00 0.0M
2022-05-06 11,500.00 11,500.00 11,000.00 11,500.00 0.0M
2022-05-02 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2022-04-29 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2022-04-27 10,500.00 10,900.00 10,500.00 10,900.00 0.0M
2022-04-26 11,050.00 11,050.00 11,050.00 11,050.00 0.0M
2022-04-25 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2022-04-21 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2022-04-20 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2022-04-19 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2022-04-15 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2022-04-13 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2022-04-12 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2022-04-11 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2022-04-08 10,500.00 10,500.00 10,100.00 10,100.00 0.0M
2022-04-07 10,500.00 10,500.00 10,000.00 10,000.00 0.0M
2022-04-06 11,000.00 11,500.00 10,000.00 10,000.00 0.0M
2022-04-05 11,000.00 11,000.00 10,500.00 11,000.00 0.0M
2022-04-04 10,500.00 10,900.00 10,000.00 10,900.00 0.0M
2022-04-01 10,500.00 10,500.00 10,000.00 10,000.00 0.0M
2022-03-31 10,500.00 10,500.00 10,250.00 10,250.00 0.0M
2022-03-30 9,970.00 10,250.00 9,970.00 9,970.00 0.0M
2022-03-29 9,970.00 9,970.00 9,970.00 9,970.00 0.0M
2022-03-28 9,970.00 9,970.00 9,970.00 9,970.00 0.0M
2022-03-25 9,980.00 9,980.00 9,960.00 9,960.00 0.0M
2022-03-24 9,960.00 9,960.00 9,960.00 9,960.00 0.0M
2022-03-23 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2022-03-22 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2022-03-21 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2022-03-18 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2022-03-17 9,970.00 9,970.00 9,970.00 9,970.00 0.0M
2022-03-16 9,920.00 9,920.00 9,920.00 9,920.00 0.0M
2022-03-15 10,300.00 10,300.00 9,820.00 9,820.00 0.0M
2022-03-14 10,250.00 10,300.00 10,250.00 10,300.00 0.0M
2022-03-11 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2022-03-10 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2022-03-08 9,970.00 10,100.00 9,970.00 10,100.00 0.0M
2022-03-07 9,900.00 10,100.00 9,900.00 10,100.00 0.0M
2022-03-04 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2022-03-03 9,990.00 9,990.00 9,990.00 9,960.00 0.0M
2022-03-02 9,970.00 10,250.00 9,970.00 10,250.00 0.0M
2022-02-28 10,200.00 10,200.00 10,200.00 10,300.00 0.0M
2022-02-25 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2022-02-24 9,920.00 10,100.00 9,920.00 10,000.00 0.0M
2022-02-23 10,150.00 10,500.00 10,000.00 10,000.00 0.0M
2022-02-22 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-02-21 10,050.00 10,050.00 10,050.00 10,100.00 0.0M
2022-02-18 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2022-02-17 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2022-02-16 10,150.00 10,150.00 9,800.00 9,900.00 0.0M
2022-02-15 10,000.00 10,000.00 10,000.00 10,100.00 0.0M
2022-02-14 9,800.00 9,970.00 9,800.00 9,800.00 0.0M
2022-02-11 9,980.00 9,980.00 9,970.00 9,970.00 0.0M
2022-02-10 10,000.00 10,050.00 10,000.00 10,050.00 0.0M
2022-02-09 10,100.00 10,100.00 10,000.00 10,000.00 0.0M
2022-02-08 10,050.00 10,050.00 10,000.00 10,000.00 0.0M
2022-02-07 10,050.00 10,050.00 9,950.00 10,050.00 0.0M
2022-02-04 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2022-02-03 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2022-01-28 10,050.00 10,050.00 9,830.00 10,000.00 0.0M
2022-01-27 10,000.00 10,000.00 9,800.00 10,000.00 0.0M
2022-01-26 10,000.00 10,000.00 9,800.00 9,810.00 0.0M
2022-01-25 9,800.00 10,000.00 9,800.00 10,000.00 0.0M
2022-01-24 10,000.00 10,000.00 9,800.00 10,000.00 0.0M
2022-01-21 10,400.00 10,550.00 10,200.00 10,200.00 0.0M
2022-01-20 9,800.00 10,300.00 9,800.00 10,300.00 0.0M
2022-01-19 10,000.00 10,000.00 9,800.00 10,000.00 0.0M
2022-01-18 9,800.00 10,000.00 9,800.00 10,000.00 0.0M
2022-01-17 10,050.00 10,050.00 10,050.00 10,050.00 0.0M
2022-01-14 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2022-01-13 9,810.00 10,050.00 9,810.00 9,820.00 0.0M
2022-01-12 9,950.00 10,050.00 9,950.00 10,050.00 0.0M
2022-01-11 9,950.00 9,950.00 9,600.00 9,950.00 0.0M
2022-01-10 9,800.00 9,990.00 9,510.00 9,990.00 0.0M
2022-01-07 9,800.00 10,000.00 9,600.00 10,000.00 0.0M
2022-01-06 10,500.00 10,950.00 9,900.00 9,900.00 0.0M
2022-01-05 10,600.00 11,500.00 10,000.00 11,000.00 0.0M
2022-01-04 9,800.00 11,300.00 8,600.00 10,500.00 0.0M
2022-01-03 9,900.00 9,900.00 9,900.00 9,900.00 0.0M