RN2 Technologies Co Ltd (148250)

148250
🏛️ Südkorea →
6,840.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 6,780.00 6,950.00 6,780.00 6,850.00 2.9K
09:05 6,800.00 6,910.00 6,790.00 6,870.00 5.8K
09:10 6,870.00 6,870.00 6,790.00 6,830.00 4.3K
09:15 6,800.00 6,810.00 6,760.00 6,770.00 0.6K
09:20 6,780.00 6,820.00 6,750.00 6,820.00 1.5K
09:25 6,800.00 6,810.00 6,800.00 6,810.00 0.8K
09:30 6,740.00 6,760.00 6,730.00 6,760.00 2.4K
09:35 6,760.00 6,760.00 6,720.00 6,760.00 0.1K
09:40 6,760.00 6,820.00 6,760.00 6,820.00 0.7K
09:45 6,750.00 6,820.00 6,750.00 6,820.00 0.0K
09:50 6,820.00 6,830.00 6,820.00 6,830.00 1.3K
09:55 6,830.00 6,840.00 6,830.00 6,840.00 1.2K
10:00 6,795.00 6,820.00 6,795.00 6,820.00 0.1K
10:05 6,820.00 6,820.00 6,820.00 6,820.00 0.0K
10:10 6,800.00 6,800.00 6,800.00 6,800.00 0.0K
10:15 6,810.00 6,820.00 6,730.00 6,730.00 2.6K
10:20 6,760.00 6,800.00 6,730.00 6,800.00 1.6K
10:30 6,790.00 6,800.00 6,790.00 6,800.00 0.0K
10:40 6,740.00 6,780.00 6,740.00 6,780.00 0.0K
10:45 6,780.00 6,780.00 6,780.00 6,780.00 0.0K
10:50 6,720.00 6,780.00 6,720.00 6,780.00 1.3K
11:00 6,780.00 6,780.00 6,730.00 6,740.00 0.2K
11:05 6,730.00 6,740.00 6,730.00 6,740.00 0.0K
11:10 6,740.00 6,740.00 6,740.00 6,740.00 0.1K
11:15 6,740.00 6,740.00 6,710.00 6,720.00 1.0K
11:20 6,700.00 6,720.00 6,700.00 6,720.00 0.5K
11:25 6,720.00 6,730.00 6,720.00 6,730.00 0.6K
11:30 6,730.00 6,750.00 6,730.00 6,750.00 0.1K
11:35 6,750.00 6,780.00 6,750.00 6,780.00 4.0K
11:40 6,770.00 6,770.00 6,770.00 6,770.00 4.8K
11:45 6,760.00 6,760.00 6,760.00 6,760.00 0.0K
11:50 6,760.00 6,760.00 6,760.00 6,760.00 0.2K
11:55 6,760.00 6,760.00 6,760.00 6,760.00 0.1K
12:00 6,720.00 6,760.00 6,720.00 6,750.00 0.1K
12:05 6,760.00 6,760.00 6,760.00 6,760.00 0.0K
12:10 6,760.00 6,760.00 6,760.00 6,760.00 0.0K
12:15 6,750.00 6,760.00 6,750.00 6,760.00 0.0K
12:20 6,780.00 6,830.00 6,780.00 6,820.00 9.7K
12:25 6,810.00 6,810.00 6,800.00 6,800.00 0.0K
12:30 6,800.00 6,800.00 6,790.00 6,790.00 0.0K
12:35 6,800.00 6,800.00 6,800.00 6,800.00 0.0K
12:40 6,800.00 6,800.00 6,790.00 6,800.00 0.0K
12:45 6,790.00 6,790.00 6,760.00 6,770.00 0.2K
12:50 6,770.00 6,770.00 6,770.00 6,770.00 0.2K
12:55 6,770.00 6,770.00 6,740.00 6,740.00 0.2K
13:00 6,730.00 6,740.00 6,700.00 6,700.00 1.3K
13:05 6,710.00 6,710.00 6,710.00 6,710.00 0.2K
13:10 6,700.00 6,700.00 6,700.00 6,700.00 0.2K
13:15 6,700.00 6,800.00 6,700.00 6,800.00 0.4K
13:20 6,790.00 6,790.00 6,790.00 6,790.00 0.2K
13:25 6,740.00 6,780.00 6,740.00 6,780.00 0.2K
13:30 6,750.00 6,750.00 6,740.00 6,740.00 0.0K
13:35 6,770.00 6,790.00 6,770.00 6,790.00 0.1K
13:40 6,790.00 6,800.00 6,790.00 6,800.00 1.2K
13:50 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
13:55 6,740.00 6,740.00 6,720.00 6,720.00 0.5K
14:00 6,710.00 6,730.00 6,710.00 6,730.00 0.2K
14:05 6,740.00 6,740.00 6,710.00 6,710.00 1.1K
14:10 6,740.00 6,750.00 6,740.00 6,750.00 0.1K
14:15 6,730.00 6,750.00 6,700.00 6,700.00 2.6K
14:20 6,700.00 6,710.00 6,700.00 6,700.00 0.1K
14:30 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:35 6,760.00 6,820.00 6,750.00 6,760.00 5.5K
14:40 6,750.00 6,790.00 6,750.00 6,790.00 1.4K
14:50 6,790.00 6,800.00 6,790.00 6,800.00 0.1K
14:55 6,830.00 6,840.00 6,800.00 6,840.00 8.0K
15:00 6,780.00 6,810.00 6,780.00 6,780.00 1.0K
15:05 6,810.00 6,810.00 6,810.00 6,810.00 0.1K
15:10 6,810.00 6,810.00 6,780.00 6,780.00 0.6K
15:15 6,780.00 6,840.00 6,750.00 6,840.00 4.3K
15:25 6,840.00 6,840.00 6,840.00 6,840.00 5.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6,780.00 6,950.00 6,690.00 6,840.00 0.1M
2025-09-25 6,810.00 7,150.00 6,390.00 6,840.00 0.2M
2025-09-24 6,760.00 7,370.00 6,700.00 6,890.00 0.2M
2025-09-23 7,990.00 8,060.00 6,840.00 6,930.00 0.4M
2025-09-22 8,900.00 9,770.00 7,570.00 7,980.00 0.5M
2025-09-19 8,140.00 8,660.00 8,140.00 8,610.00 0.4M
2025-09-18 7,970.00 8,200.00 7,700.00 8,080.00 0.2M
2025-09-17 7,200.00 8,000.00 7,130.00 7,960.00 0.4M
2025-09-16 7,300.00 7,530.00 6,860.00 7,320.00 0.3M
2025-09-15 6,250.00 7,390.00 6,230.00 7,210.00 0.6M
2025-09-12 6,220.00 6,640.00 6,050.00 6,230.00 0.1M
2025-09-11 6,140.00 6,280.00 5,960.00 6,220.00 0.1M
2025-09-10 6,370.00 6,370.00 6,080.00 6,190.00 0.1M
2025-09-09 6,300.00 6,400.00 5,800.00 6,390.00 0.2M
2025-09-08 6,620.00 6,620.00 6,230.00 6,400.00 0.1M
2025-09-05 6,660.00 6,660.00 6,390.00 6,640.00 0.0M
2025-09-04 6,700.00 6,730.00 6,460.00 6,670.00 0.0M
2025-09-03 6,660.00 6,860.00 6,300.00 6,760.00 0.1M
2025-09-02 6,590.00 6,820.00 5,600.00 6,770.00 0.2M
2025-09-01 6,650.00 6,830.00 6,400.00 6,620.00 0.0M
2025-08-29 7,000.00 7,000.00 6,650.00 6,650.00 0.0M
2025-08-28 7,140.00 7,140.00 6,740.00 6,900.00 0.0M
2025-08-27 7,250.00 7,250.00 6,880.00 7,140.00 0.0M
2025-08-26 7,050.00 7,300.00 6,670.00 7,250.00 0.2M
2025-08-25 7,040.00 7,070.00 6,740.00 7,050.00 0.1M
2025-08-22 6,980.00 7,000.00 6,290.00 6,970.00 0.1M
2025-08-21 7,180.00 7,280.00 6,770.00 6,980.00 0.1M
2025-08-20 7,090.00 7,250.00 6,930.00 7,230.00 0.0M
2025-08-19 7,220.00 7,300.00 7,010.00 7,250.00 0.0M
2025-08-18 7,290.00 7,400.00 7,090.00 7,290.00 0.1M
2025-08-14 7,400.00 7,440.00 7,100.00 7,290.00 0.0M
2025-08-13 7,060.00 7,620.00 6,710.00 7,390.00 0.2M
2025-08-12 7,260.00 7,750.00 7,100.00 7,260.00 0.2M
2025-08-11 7,520.00 7,700.00 7,140.00 7,200.00 0.3M
2025-08-08 5,670.00 7,380.00 5,630.00 7,270.00 0.8M
2025-08-07 6,350.00 6,550.00 5,300.00 5,860.00 0.2M
2025-08-06 6,580.00 6,800.00 6,250.00 6,350.00 0.0M
2025-08-05 6,760.00 6,930.00 6,260.00 6,580.00 0.1M
2025-08-04 6,370.00 6,700.00 6,070.00 6,700.00 0.1M
2025-08-01 6,060.00 6,610.00 6,050.00 6,370.00 0.1M
2025-07-31 6,690.00 6,690.00 6,220.00 6,390.00 0.1M
2025-07-30 7,180.00 7,180.00 6,680.00 6,750.00 0.0M
2025-07-29 7,000.00 7,240.00 6,810.00 6,950.00 0.0M
2025-07-28 7,150.00 7,150.00 6,740.00 7,080.00 0.1M
2025-07-25 7,100.00 7,140.00 6,950.00 7,080.00 0.0M
2025-07-24 7,470.00 7,470.00 7,100.00 7,100.00 0.1M
2025-07-23 7,460.00 7,550.00 7,120.00 7,480.00 0.0M
2025-07-22 7,050.00 7,500.00 6,900.00 7,470.00 0.1M
2025-07-21 7,270.00 7,280.00 7,000.00 7,030.00 0.0M
2025-07-18 7,020.00 7,220.00 6,960.00 7,090.00 0.0M
2025-07-17 7,360.00 7,360.00 7,020.00 7,020.00 0.0M
2025-07-16 7,130.00 7,200.00 6,970.00 7,200.00 0.1M
2025-07-15 7,380.00 7,380.00 6,970.00 7,240.00 0.0M
2025-07-14 7,290.00 7,340.00 6,940.00 7,250.00 0.0M
2025-07-11 7,280.00 7,350.00 7,090.00 7,190.00 0.0M
2025-07-10 7,130.00 7,470.00 7,050.00 7,280.00 0.1M
2025-07-09 7,120.00 7,350.00 6,990.00 7,130.00 0.0M
2025-07-08 7,250.00 7,400.00 7,080.00 7,120.00 0.1M
2025-07-07 7,310.00 7,540.00 7,120.00 7,250.00 0.0M
2025-07-04 7,400.00 7,490.00 7,170.00 7,310.00 0.0M
2025-07-03 7,350.00 7,500.00 7,190.00 7,400.00 0.0M
2025-07-02 7,380.00 7,550.00 7,240.00 7,450.00 0.0M
2025-07-01 7,800.00 7,800.00 7,250.00 7,370.00 0.1M
2025-06-30 7,810.00 8,030.00 7,400.00 7,800.00 0.1M
2025-06-27 7,900.00 8,140.00 7,700.00 7,840.00 0.1M
2025-06-26 7,450.00 7,900.00 7,290.00 7,900.00 0.1M
2025-06-25 7,350.00 8,180.00 7,300.00 7,470.00 0.2M
2025-06-24 7,190.00 7,460.00 7,120.00 7,220.00 0.0M
2025-06-23 7,710.00 7,780.00 6,840.00 7,190.00 0.2M
2025-06-20 7,950.00 8,300.00 7,630.00 7,710.00 0.1M
2025-06-19 7,740.00 8,040.00 7,670.00 7,950.00 0.1M
2025-06-18 8,100.00 8,100.00 7,600.00 7,860.00 0.1M
2025-06-17 8,070.00 8,110.00 7,760.00 7,890.00 0.0M
2025-06-16 7,770.00 8,100.00 7,550.00 8,070.00 0.1M
2025-06-13 7,440.00 7,990.00 7,430.00 7,670.00 0.0M
2025-06-12 7,470.00 7,820.00 7,410.00 7,560.00 0.0M
2025-06-11 7,630.00 7,900.00 7,490.00 7,650.00 0.0M
2025-06-10 7,810.00 7,960.00 7,200.00 7,630.00 0.1M
2025-06-09 7,300.00 8,180.00 7,200.00 7,930.00 0.2M
2025-06-05 7,280.00 7,430.00 7,220.00 7,270.00 0.0M
2025-06-04 7,230.00 7,560.00 7,120.00 7,350.00 0.1M
2025-06-02 7,100.00 7,220.00 6,910.00 7,180.00 0.0M
2025-05-30 7,290.00 7,290.00 6,890.00 7,020.00 0.0M
2025-05-29 6,940.00 7,290.00 6,940.00 7,070.00 0.0M
2025-05-28 7,070.00 7,070.00 6,800.00 6,940.00 0.0M
2025-05-27 6,920.00 7,110.00 6,800.00 6,940.00 0.0M
2025-05-26 7,190.00 7,190.00 6,900.00 6,960.00 0.0M
2025-05-23 7,440.00 7,440.00 6,900.00 7,040.00 0.0M
2025-05-22 7,280.00 7,490.00 7,110.00 7,220.00 0.0M
2025-05-21 7,010.00 7,470.00 6,550.00 7,290.00 0.1M
2025-05-20 7,200.00 7,340.00 6,900.00 7,060.00 0.0M
2025-05-19 7,370.00 7,370.00 7,140.00 7,200.00 0.0M
2025-05-16 7,300.00 7,390.00 7,090.00 7,370.00 0.0M
2025-05-15 7,460.00 7,550.00 6,950.00 7,300.00 0.1M
2025-05-14 7,450.00 7,500.00 7,160.00 7,450.00 0.0M
2025-05-13 7,360.00 7,370.00 7,000.00 7,280.00 0.0M
2025-05-12 7,550.00 7,570.00 6,990.00 7,250.00 0.1M
2025-05-09 7,660.00 7,660.00 7,240.00 7,580.00 0.1M
2025-05-08 7,240.00 7,600.00 7,130.00 7,580.00 0.0M
2025-05-07 7,290.00 7,550.00 7,110.00 7,160.00 0.0M
2025-05-02 7,420.00 7,770.00 7,140.00 7,290.00 0.1M
2025-04-30 7,950.00 8,200.00 7,360.00 7,420.00 0.1M
2025-04-29 7,800.00 8,200.00 7,320.00 7,950.00 0.1M
2025-04-28 7,580.00 7,730.00 7,200.00 7,580.00 0.1M
2025-04-25 7,850.00 8,190.00 7,350.00 7,580.00 0.1M
2025-04-24 8,090.00 8,090.00 7,690.00 7,790.00 0.1M
2025-04-23 8,330.00 8,490.00 7,930.00 8,030.00 0.1M
2025-04-22 8,550.00 8,590.00 8,150.00 8,330.00 0.1M
2025-04-21 8,400.00 8,590.00 8,080.00 8,480.00 0.0M
2025-04-18 8,600.00 8,610.00 8,200.00 8,430.00 0.1M
2025-04-17 8,720.00 8,840.00 8,190.00 8,680.00 0.1M
2025-04-16 8,270.00 8,885.00 8,010.00 8,840.00 0.2M
2025-04-15 8,200.00 8,200.00 7,390.00 7,800.00 0.1M
2025-04-14 8,270.00 8,270.00 7,870.00 8,180.00 0.1M
2025-04-11 7,290.00 8,100.00 7,020.00 8,100.00 0.1M
2025-04-10 6,400.00 7,400.00 6,400.00 7,400.00 0.1M
2025-04-09 6,460.00 6,470.00 6,070.00 6,380.00 0.0M
2025-04-08 6,460.00 6,660.00 6,250.00 6,350.00 0.1M
2025-04-07 6,400.00 6,670.00 6,050.00 6,460.00 0.0M
2025-04-04 6,460.00 6,680.00 6,010.00 6,500.00 0.1M
2025-04-03 6,050.00 6,600.00 5,810.00 6,590.00 0.1M
2025-04-02 6,780.00 6,780.00 5,550.00 6,280.00 0.6M
2025-04-01 6,720.00 7,380.00 6,560.00 6,640.00 0.2M
2025-03-31 8,180.00 8,180.00 5,900.00 6,560.00 1.0M
2025-03-28 8,000.00 8,340.00 7,750.00 8,290.00 0.1M
2025-03-27 7,830.00 8,450.00 7,450.00 8,000.00 0.1M
2025-03-26 9,470.00 9,470.00 7,790.00 7,830.00 0.2M
2025-03-25 8,250.00 9,350.00 8,170.00 9,280.00 0.6M
2025-03-24 7,700.00 8,130.00 7,380.00 7,900.00 0.1M
2025-03-21 8,460.00 9,020.00 8,100.00 8,100.00 0.2M
2025-03-20 8,220.00 9,020.00 8,080.00 8,510.00 0.1M
2025-03-19 8,210.00 8,300.00 7,740.00 8,240.00 0.1M
2025-03-18 8,200.00 8,450.00 7,770.00 8,270.00 0.1M
2025-03-17 8,000.00 8,360.00 7,490.00 8,200.00 0.1M
2025-03-14 7,910.00 8,570.00 7,710.00 8,050.00 0.1M
2025-03-13 8,900.00 8,900.00 7,990.00 7,990.00 0.1M
2025-03-12 9,050.00 9,190.00 8,310.00 8,740.00 0.1M
2025-03-11 8,250.00 8,830.00 8,020.00 8,750.00 0.1M
2025-03-10 7,760.00 8,450.00 7,710.00 8,410.00 0.2M
2025-03-07 7,710.00 7,850.00 7,520.00 7,780.00 0.1M
2025-03-06 7,200.00 7,810.00 7,200.00 7,730.00 0.1M
2025-03-05 7,020.00 7,250.00 6,880.00 7,220.00 0.1M
2025-03-04 6,580.00 7,260.00 6,520.00 7,080.00 0.3M
2025-02-28 6,540.00 6,670.00 6,410.00 6,580.00 0.0M
2025-02-27 6,850.00 6,850.00 6,480.00 6,680.00 0.0M
2025-02-26 6,620.00 6,920.00 5,650.00 6,860.00 0.2M
2025-02-25 6,640.00 6,900.00 6,430.00 6,870.00 0.1M
2025-02-24 6,710.00 6,940.00 6,300.00 6,800.00 0.2M
2025-02-21 5,870.00 6,950.00 5,750.00 6,800.00 1.1M
2025-02-20 5,360.00 5,920.00 5,360.00 5,700.00 0.2M
2025-02-19 5,470.00 5,620.00 5,410.00 5,410.00 0.1M
2025-02-18 5,420.00 5,600.00 5,300.00 5,470.00 0.0M
2025-02-17 5,380.00 5,640.00 5,360.00 5,490.00 0.1M
2025-02-14 5,180.00 5,500.00 5,180.00 5,380.00 0.1M
2025-02-13 5,160.00 5,250.00 5,080.00 5,230.00 0.0M
2025-02-12 5,100.00 5,250.00 4,950.00 5,160.00 0.0M
2025-02-11 5,060.00 5,190.00 4,940.00 5,100.00 0.0M
2025-02-10 4,920.00 5,140.00 4,920.00 5,090.00 0.0M
2025-02-07 5,140.00 5,140.00 4,960.00 4,960.00 0.1M
2025-02-06 4,650.00 5,200.00 4,640.00 5,140.00 0.3M
2025-02-05 4,630.00 4,650.00 4,555.00 4,650.00 0.0M
2025-02-04 4,600.00 4,630.00 4,560.00 4,630.00 0.0M
2025-02-03 4,570.00 4,650.00 4,430.00 4,600.00 0.0M
2025-01-31 4,515.00 4,670.00 4,315.00 4,570.00 0.0M
2025-01-24 4,560.00 4,600.00 4,445.00 4,515.00 0.0M
2025-01-23 4,595.00 4,600.00 4,365.00 4,600.00 0.0M
2025-01-22 4,565.00 4,640.00 4,375.00 4,595.00 0.1M
2025-01-21 4,520.00 4,680.00 4,330.00 4,610.00 0.0M
2025-01-20 4,515.00 4,615.00 4,325.00 4,515.00 0.3M
2025-01-17 3,995.00 4,565.00 3,920.00 4,475.00 0.4M
2025-01-16 3,855.00 3,940.00 3,660.00 3,880.00 0.0M
2025-01-15 3,850.00 3,870.00 3,810.00 3,845.00 0.0M
2025-01-14 3,685.00 3,900.00 3,685.00 3,850.00 0.0M
2025-01-13 3,690.00 3,755.00 3,690.00 3,705.00 0.0M
2025-01-10 3,720.00 3,760.00 3,560.00 3,695.00 0.0M
2025-01-09 3,670.00 3,755.00 3,670.00 3,720.00 0.0M
2025-01-08 3,600.00 3,780.00 3,600.00 3,710.00 0.0M
2025-01-07 3,600.00 3,610.00 3,585.00 3,600.00 0.0M
2025-01-06 3,560.00 3,620.00 3,510.00 3,575.00 0.0M
2025-01-03 3,545.00 3,575.00 3,435.00 3,560.00 0.0M
2025-01-02 3,490.00 3,560.00 3,490.00 3,545.00 0.0M