ROBOTIS (108490)

108490
🏛️ Südkorea →
156,100.00
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
2021-12-30 25,500.00 27,700.00 24,100.00 24,700.00 5.5M
2021-12-29 22,350.00 23,100.00 21,500.00 22,500.00 2.0M
2021-12-28 22,550.00 22,650.00 21,200.00 22,000.00 1.5M
2021-12-27 20,950.00 24,000.00 20,900.00 22,650.00 11.6M
2021-12-26 19,200.00 19,200.00 19,200.00 19,200.00 0.0M
2021-12-24 19,350.00 20,100.00 19,000.00 19,200.00 1.8M
2021-12-23 18,550.00 20,400.00 17,950.00 19,550.00 5.6M
2021-12-22 19,500.00 21,000.00 18,700.00 18,850.00 5.0M
2021-12-21 17,800.00 21,250.00 17,650.00 18,000.00 10.8M
2021-12-20 19,150.00 19,450.00 17,550.00 17,550.00 2.4M
2021-12-19 18,900.00 18,900.00 18,900.00 18,900.00 0.0M
2021-12-17 18,650.00 19,100.00 18,350.00 18,900.00 2.4M
2021-12-16 15,650.00 20,500.00 15,600.00 19,350.00 14.2M
2021-12-15 15,800.00 15,950.00 15,250.00 15,800.00 0.7M
2021-12-14 16,100.00 16,900.00 15,400.00 15,900.00 3.0M
2021-12-13 13,850.00 16,800.00 13,700.00 16,800.00 4.0M
2021-12-10 12,750.00 13,000.00 12,750.00 12,950.00 0.0M
2021-12-09 13,000.00 13,100.00 12,900.00 12,950.00 0.0M
2021-12-08 12,950.00 13,100.00 12,800.00 13,000.00 0.0M
2021-12-07 12,950.00 13,000.00 12,700.00 12,900.00 0.0M
2021-12-06 12,550.00 13,000.00 12,450.00 12,900.00 0.0M
2021-12-03 12,650.00 12,850.00 12,450.00 12,800.00 0.0M
2021-12-02 12,100.00 12,600.00 12,000.00 12,600.00 0.0M
2021-12-01 12,000.00 12,500.00 11,900.00 12,450.00 0.0M
2021-11-30 12,800.00 12,900.00 12,000.00 12,100.00 0.0M
2021-11-29 12,300.00 12,650.00 12,100.00 12,500.00 0.0M
2021-11-28 12,800.00 12,800.00 12,800.00 12,800.00 0.0M
2021-11-26 13,450.00 13,450.00 12,600.00 12,800.00 0.0M
2021-11-25 13,500.00 13,500.00 13,050.00 13,250.00 0.0M
2021-11-24 13,200.00 13,400.00 12,900.00 13,400.00 0.0M
2021-11-23 13,250.00 13,450.00 13,050.00 13,450.00 0.0M
2021-11-22 13,550.00 13,700.00 13,250.00 13,450.00 0.0M
2021-11-21 13,350.00 13,350.00 13,350.00 13,350.00 0.0M
2021-11-19 12,800.00 13,600.00 12,750.00 13,350.00 0.1M
2021-11-18 12,650.00 12,850.00 12,500.00 12,800.00 0.0M
2021-11-17 13,000.00 13,000.00 12,550.00 12,650.00 0.0M
2021-11-16 12,700.00 13,050.00 12,700.00 12,900.00 0.0M
2021-11-15 12,500.00 12,800.00 12,300.00 12,800.00 0.0M
2021-11-14 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2021-11-12 11,800.00 12,500.00 11,800.00 12,350.00 0.0M
2021-11-11 11,900.00 12,250.00 11,700.00 11,850.00 0.0M
2021-11-10 12,350.00 12,450.00 11,850.00 11,850.00 0.1M
2021-11-09 12,500.00 12,750.00 12,400.00 12,550.00 0.0M
2021-11-08 12,700.00 12,700.00 12,300.00 12,500.00 0.0M
2021-11-05 12,850.00 12,950.00 12,600.00 12,700.00 0.0M
2021-11-04 12,900.00 13,100.00 12,600.00 12,750.00 0.0M
2021-11-03 13,150.00 13,150.00 12,850.00 13,000.00 0.0M
2021-11-02 12,900.00 13,100.00 12,700.00 13,050.00 0.0M
2021-11-01 12,800.00 12,950.00 12,700.00 12,800.00 0.0M
2021-10-29 13,100.00 13,200.00 12,700.00 12,750.00 0.0M
2021-10-28 13,000.00 13,200.00 12,900.00 13,100.00 0.0M
2021-10-27 12,900.00 13,150.00 12,800.00 13,100.00 0.0M
2021-10-26 12,550.00 12,900.00 12,550.00 12,900.00 0.0M
2021-10-25 12,550.00 12,600.00 12,250.00 12,550.00 0.0M
2021-10-22 12,700.00 12,900.00 12,500.00 12,550.00 0.0M
2021-10-21 12,800.00 12,950.00 12,650.00 12,850.00 0.0M
2021-10-20 12,900.00 12,950.00 12,700.00 12,900.00 0.0M
2021-10-19 12,700.00 12,950.00 12,600.00 12,850.00 0.0M
2021-10-18 12,850.00 12,950.00 12,650.00 12,750.00 0.0M
2021-10-15 12,950.00 12,950.00 12,650.00 12,850.00 0.0M
2021-10-14 12,200.00 12,650.00 12,150.00 12,650.00 0.0M
2021-10-13 12,100.00 12,400.00 12,100.00 12,200.00 0.0M
2021-10-12 12,300.00 12,400.00 12,050.00 12,300.00 0.0M
2021-10-11 12,400.00 12,400.00 12,400.00 12,400.00 0.0M
2021-10-08 12,400.00 12,450.00 12,150.00 12,400.00 0.0M
2021-10-07 12,000.00 12,500.00 12,000.00 12,400.00 0.0M
2021-10-06 12,750.00 13,000.00 12,000.00 12,100.00 0.1M
2021-10-05 12,800.00 13,000.00 12,400.00 12,800.00 0.0M
2021-10-01 13,200.00 13,550.00 12,950.00 13,100.00 0.0M
2021-09-30 13,500.00 13,700.00 13,300.00 13,500.00 0.0M
2021-09-29 13,000.00 13,600.00 12,950.00 13,550.00 0.0M
2021-09-28 14,000.00 14,000.00 13,450.00 13,450.00 0.0M
2021-09-27 14,000.00 14,100.00 12,700.00 14,000.00 0.0M
2021-09-24 14,250.00 14,250.00 14,050.00 14,100.00 0.0M
2021-09-23 14,200.00 14,250.00 13,900.00 14,050.00 0.0M
2021-09-17 14,250.00 14,400.00 14,000.00 14,300.00 0.0M
2021-09-16 14,500.00 14,500.00 14,050.00 14,250.00 0.0M
2021-09-15 14,350.00 14,450.00 14,200.00 14,200.00 0.0M
2021-09-14 14,400.00 14,500.00 14,250.00 14,400.00 0.0M
2021-09-13 14,400.00 14,800.00 14,050.00 14,450.00 0.1M
2021-09-10 14,050.00 14,450.00 14,050.00 14,400.00 0.0M
2021-09-09 14,400.00 14,500.00 14,150.00 14,200.00 0.0M
2021-09-08 14,800.00 14,800.00 14,350.00 14,400.00 0.0M
2021-09-07 15,050.00 15,200.00 14,800.00 14,900.00 0.0M
2021-09-06 15,200.00 15,200.00 14,850.00 15,000.00 0.0M
2021-09-03 14,800.00 15,950.00 14,600.00 15,200.00 0.2M
2021-09-02 14,450.00 14,650.00 14,400.00 14,650.00 0.0M
2021-09-01 14,700.00 14,700.00 14,350.00 14,450.00 0.0M
2021-08-31 14,600.00 14,750.00 14,400.00 14,700.00 0.0M
2021-08-30 14,900.00 15,100.00 14,600.00 14,650.00 0.0M
2021-08-27 14,900.00 15,200.00 14,700.00 14,800.00 0.0M
2021-08-26 14,600.00 14,900.00 14,300.00 14,900.00 0.0M
2021-08-25 14,300.00 14,650.00 14,200.00 14,600.00 0.0M
2021-08-24 14,050.00 14,600.00 14,050.00 14,400.00 0.0M
2021-08-23 13,100.00 14,200.00 13,100.00 14,050.00 0.0M
2021-08-20 13,750.00 13,850.00 12,700.00 13,100.00 0.1M
2021-08-19 14,600.00 14,600.00 13,550.00 13,650.00 0.1M
2021-08-18 14,300.00 14,950.00 14,100.00 14,600.00 0.0M
2021-08-17 14,700.00 15,050.00 14,450.00 14,500.00 0.1M
2021-08-16 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2021-08-13 15,400.00 15,550.00 14,850.00 14,900.00 0.1M
2021-08-12 15,550.00 15,750.00 15,400.00 15,550.00 0.0M
2021-08-11 15,750.00 16,000.00 15,650.00 15,650.00 0.0M
2021-08-10 16,150.00 16,150.00 15,800.00 15,950.00 0.1M
2021-08-09 15,800.00 16,100.00 15,700.00 16,100.00 0.1M
2021-08-06 15,700.00 15,850.00 15,650.00 15,700.00 0.0M
2021-08-05 15,450.00 15,750.00 15,450.00 15,700.00 0.0M
2021-08-04 15,600.00 15,650.00 15,400.00 15,550.00 0.0M
2021-08-03 15,500.00 15,700.00 15,450.00 15,600.00 0.0M
2021-08-02 15,700.00 15,800.00 15,450.00 15,500.00 0.0M
2021-07-30 15,900.00 15,900.00 15,600.00 15,700.00 0.0M
2021-07-29 15,700.00 16,200.00 15,650.00 15,800.00 0.1M
2021-07-28 15,900.00 15,950.00 15,500.00 15,800.00 0.0M
2021-07-27 15,850.00 16,050.00 15,850.00 15,950.00 0.0M
2021-07-26 15,850.00 16,050.00 15,650.00 16,000.00 0.1M
2021-07-23 15,900.00 16,050.00 15,750.00 15,850.00 0.0M
2021-07-22 15,900.00 16,100.00 15,850.00 15,850.00 0.0M
2021-07-21 16,150.00 16,150.00 15,750.00 15,900.00 0.0M
2021-07-20 16,100.00 16,150.00 15,700.00 16,100.00 0.0M
2021-07-19 16,100.00 16,350.00 16,050.00 16,200.00 0.0M
2021-07-18 16,000.00 16,000.00 16,000.00 16,000.00 0.0M
2021-07-16 16,250.00 16,250.00 15,950.00 16,000.00 0.0M
2021-07-15 16,200.00 16,450.00 16,000.00 16,050.00 0.0M
2021-07-14 16,100.00 16,400.00 16,050.00 16,100.00 0.1M
2021-07-13 15,750.00 16,900.00 15,750.00 16,050.00 0.3M
2021-07-12 15,650.00 15,950.00 15,650.00 15,900.00 0.0M
2021-07-09 15,600.00 15,900.00 15,250.00 15,750.00 0.1M
2021-07-08 16,300.00 16,350.00 15,650.00 15,900.00 0.1M
2021-07-07 16,050.00 16,500.00 16,050.00 16,350.00 0.1M
2021-07-06 15,900.00 16,200.00 15,900.00 16,100.00 0.0M
2021-07-05 16,050.00 16,250.00 16,000.00 16,050.00 0.0M
2021-07-02 16,050.00 16,300.00 15,900.00 16,050.00 0.0M
2021-07-01 16,250.00 16,250.00 15,950.00 16,000.00 0.1M
2021-06-30 16,300.00 16,300.00 16,050.00 16,200.00 0.0M
2021-06-29 16,200.00 16,250.00 16,000.00 16,250.00 0.0M
2021-06-28 16,150.00 16,300.00 15,950.00 16,200.00 0.1M
2021-06-25 16,100.00 16,100.00 15,900.00 16,050.00 0.0M
2021-06-24 15,750.00 16,250.00 15,600.00 16,150.00 0.1M
2021-06-23 15,900.00 16,100.00 15,400.00 15,650.00 0.1M
2021-06-22 15,850.00 16,300.00 15,800.00 16,000.00 0.1M
2021-06-21 15,750.00 16,000.00 15,650.00 15,700.00 0.0M
2021-06-18 16,000.00 16,150.00 15,850.00 15,950.00 0.0M
2021-06-17 15,950.00 16,150.00 15,800.00 15,900.00 0.0M
2021-06-16 15,750.00 16,250.00 15,700.00 16,000.00 0.0M
2021-06-15 16,000.00 16,100.00 15,700.00 15,800.00 0.0M
2021-06-14 15,700.00 16,000.00 15,700.00 15,950.00 0.0M
2021-06-11 15,550.00 15,900.00 15,550.00 15,750.00 0.0M
2021-06-10 15,600.00 15,700.00 15,500.00 15,550.00 0.0M
2021-06-09 15,600.00 15,750.00 15,550.00 15,600.00 0.0M
2021-06-08 15,900.00 16,000.00 15,550.00 15,600.00 0.0M
2021-06-07 16,250.00 16,250.00 15,850.00 15,900.00 0.0M
2021-06-04 16,100.00 16,200.00 15,900.00 16,100.00 0.0M
2021-06-03 15,950.00 16,300.00 15,950.00 16,100.00 0.0M
2021-06-02 16,100.00 16,100.00 15,900.00 15,950.00 0.0M
2021-06-01 15,950.00 15,950.00 15,750.00 15,950.00 0.0M
2021-05-31 15,750.00 15,900.00 15,600.00 15,850.00 0.0M
2021-05-30 15,750.00 15,750.00 15,750.00 15,750.00 0.0M
2021-05-28 15,750.00 15,900.00 15,700.00 15,750.00 0.0M
2021-05-27 15,600.00 15,800.00 15,350.00 15,700.00 0.0M
2021-05-26 15,450.00 15,950.00 15,350.00 15,600.00 0.0M
2021-05-25 15,300.00 15,650.00 15,200.00 15,400.00 0.1M
2021-05-24 15,900.00 15,950.00 15,200.00 15,300.00 0.1M
2021-05-21 16,100.00 16,250.00 15,750.00 15,850.00 0.1M
2021-05-20 16,100.00 16,350.00 15,900.00 16,100.00 0.0M
2021-05-18 16,200.00 16,250.00 15,850.00 16,100.00 0.0M
2021-05-17 16,250.00 16,500.00 16,000.00 16,150.00 0.1M
2021-05-14 16,400.00 16,400.00 16,100.00 16,350.00 0.0M
2021-05-13 15,800.00 16,400.00 15,800.00 16,300.00 0.0M
2021-05-12 16,550.00 16,550.00 16,000.00 16,400.00 0.1M
2021-05-11 16,800.00 16,800.00 16,400.00 16,550.00 0.1M
2021-05-10 16,800.00 17,000.00 16,600.00 17,000.00 0.1M
2021-05-07 16,700.00 16,850.00 16,450.00 16,850.00 0.0M
2021-05-06 16,350.00 16,850.00 16,300.00 16,800.00 0.1M
2021-05-04 16,450.00 16,550.00 15,850.00 16,450.00 0.1M
2021-05-03 16,400.00 16,800.00 16,350.00 16,650.00 0.0M
2021-05-02 16,600.00 16,600.00 16,600.00 16,600.00 0.0M
2021-04-30 16,850.00 16,850.00 16,400.00 16,600.00 0.1M
2021-04-29 16,850.00 16,950.00 16,350.00 16,800.00 0.1M
2021-04-28 17,400.00 17,400.00 16,450.00 16,800.00 0.2M
2021-04-27 17,450.00 17,550.00 17,250.00 17,400.00 0.1M
2021-04-26 17,550.00 17,550.00 17,250.00 17,500.00 0.1M
2021-04-25 17,450.00 17,450.00 17,450.00 17,450.00 0.0M
2021-04-23 17,800.00 17,850.00 17,250.00 17,450.00 0.1M
2021-04-22 17,950.00 18,000.00 17,650.00 17,800.00 0.1M
2021-04-21 17,950.00 18,000.00 17,600.00 17,850.00 0.1M
2021-04-20 17,650.00 18,100.00 17,650.00 17,900.00 0.1M
2021-04-19 17,850.00 17,950.00 17,550.00 17,900.00 0.1M
2021-04-18 17,900.00 17,900.00 17,900.00 17,900.00 0.0M
2021-04-16 18,150.00 18,250.00 17,800.00 17,900.00 0.1M
2021-04-15 18,200.00 18,550.00 17,800.00 18,150.00 0.2M
2021-04-14 18,000.00 18,650.00 18,000.00 18,200.00 0.3M
2021-04-13 18,450.00 18,550.00 17,900.00 18,000.00 0.2M
2021-04-12 18,500.00 18,650.00 18,250.00 18,400.00 0.3M
2021-04-11 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-04-09 18,300.00 18,350.00 17,950.00 18,300.00 0.1M
2021-04-08 17,550.00 18,450.00 17,500.00 18,400.00 0.5M
2021-04-07 18,150.00 18,150.00 17,600.00 17,600.00 0.3M
2021-04-06 18,200.00 18,450.00 17,750.00 18,200.00 0.5M
2021-04-05 17,200.00 20,100.00 16,900.00 18,150.00 4.6M
2021-04-04 16,850.00 16,850.00 16,850.00 16,850.00 0.0M
2021-04-02 17,050.00 17,100.00 16,600.00 16,850.00 0.1M
2021-04-01 16,350.00 17,000.00 16,200.00 16,900.00 0.2M
2021-03-31 16,550.00 16,550.00 16,300.00 16,350.00 0.1M
2021-03-30 16,050.00 16,750.00 16,050.00 16,450.00 0.1M
2021-03-29 16,350.00 16,400.00 15,850.00 16,200.00 0.1M
2021-03-28 16,350.00 16,350.00 16,350.00 16,350.00 0.0M
2021-03-26 16,300.00 16,400.00 15,800.00 16,350.00 0.1M
2021-03-25 16,300.00 16,700.00 16,200.00 16,300.00 0.1M
2021-03-24 16,550.00 16,700.00 16,150.00 16,500.00 0.1M
2021-03-23 17,150.00 17,400.00 16,150.00 16,700.00 0.3M
2021-03-22 16,700.00 17,100.00 16,450.00 17,000.00 0.2M
2021-03-19 15,600.00 18,450.00 15,600.00 16,600.00 1.2M
2021-03-18 15,800.00 16,100.00 15,800.00 15,950.00 0.0M
2021-03-17 15,850.00 15,950.00 15,500.00 15,800.00 0.1M
2021-03-16 15,700.00 16,000.00 15,450.00 15,850.00 0.1M
2021-03-15 15,750.00 16,100.00 15,700.00 15,700.00 0.1M
2021-03-12 15,600.00 15,950.00 15,400.00 15,950.00 0.1M
2021-03-11 15,250.00 15,500.00 15,000.00 15,450.00 0.1M
2021-03-10 16,000.00 16,050.00 15,000.00 15,250.00 0.1M
2021-03-09 16,400.00 16,500.00 15,450.00 15,800.00 0.2M
2021-03-08 17,400.00 17,450.00 16,500.00 16,550.00 0.1M
2021-03-05 17,050.00 17,300.00 16,450.00 17,250.00 0.1M
2021-03-04 16,550.00 17,300.00 16,400.00 17,250.00 0.1M
2021-03-03 16,350.00 17,250.00 16,350.00 16,800.00 0.1M
2021-03-02 17,000.00 17,150.00 16,600.00 16,750.00 0.1M
2021-02-26 16,300.00 16,700.00 16,200.00 16,600.00 0.2M
2021-02-25 17,000.00 17,200.00 16,700.00 17,200.00 0.1M
2021-02-24 17,650.00 18,000.00 16,550.00 16,550.00 0.3M
2021-02-23 17,450.00 17,750.00 17,050.00 17,500.00 0.2M
2021-02-22 18,550.00 18,750.00 17,950.00 17,950.00 0.2M
2021-02-19 18,150.00 18,500.00 17,450.00 18,450.00 0.2M
2021-02-18 18,800.00 18,850.00 18,050.00 18,400.00 0.4M
2021-02-17 18,300.00 19,250.00 18,100.00 19,250.00 1.4M
2021-02-16 17,900.00 18,150.00 17,600.00 18,150.00 0.3M
2021-02-15 18,100.00 18,400.00 17,800.00 17,900.00 0.5M
2021-02-14 17,550.00 17,550.00 17,550.00 17,550.00 0.0M
2021-02-10 17,200.00 17,550.00 16,850.00 17,550.00 0.2M
2021-02-09 17,350.00 17,650.00 17,100.00 17,350.00 0.2M
2021-02-08 17,700.00 17,700.00 17,000.00 17,300.00 0.2M
2021-02-07 18,100.00 18,100.00 18,100.00 18,100.00 0.0M
2021-02-05 17,600.00 18,650.00 17,300.00 18,100.00 0.6M
2021-02-04 18,400.00 18,450.00 17,300.00 17,800.00 0.3M
2021-02-03 18,500.00 19,050.00 17,750.00 18,200.00 0.9M
2021-02-02 17,500.00 18,500.00 17,000.00 18,500.00 0.7M
2021-02-01 16,400.00 17,100.00 15,700.00 17,000.00 0.4M
2021-01-31 16,500.00 16,500.00 16,500.00 16,500.00 0.0M
2021-01-29 17,300.00 17,400.00 15,950.00 16,500.00 0.4M
2021-01-28 17,700.00 17,800.00 16,950.00 17,300.00 0.5M
2021-01-27 18,750.00 19,450.00 18,100.00 18,200.00 0.7M
2021-01-26 20,150.00 20,700.00 18,600.00 18,800.00 2.1M
2021-01-25 16,600.00 21,450.00 16,450.00 19,800.00 5.8M
2021-01-24 16,600.00 16,600.00 16,600.00 16,600.00 0.0M
2021-01-22 15,900.00 16,750.00 15,400.00 16,600.00 0.9M
2021-01-21 14,800.00 15,850.00 14,400.00 15,850.00 0.9M
2021-01-20 14,200.00 15,300.00 14,100.00 14,550.00 0.8M
2021-01-19 13,500.00 14,000.00 13,500.00 14,000.00 0.1M
2021-01-18 13,600.00 13,800.00 13,250.00 13,500.00 0.1M
2021-01-17 13,800.00 13,800.00 13,800.00 13,800.00 0.0M
2021-01-15 14,100.00 14,150.00 13,600.00 13,800.00 0.2M
2021-01-14 14,150.00 14,250.00 13,900.00 14,100.00 0.1M
2021-01-13 14,200.00 14,350.00 14,050.00 14,250.00 0.1M
2021-01-12 14,750.00 14,750.00 13,950.00 14,200.00 0.2M
2021-01-11 14,700.00 15,050.00 14,000.00 14,650.00 0.5M
2021-01-10 14,550.00 14,550.00 14,550.00 14,550.00 0.0M
2021-01-08 14,750.00 14,800.00 14,200.00 14,550.00 0.3M
2021-01-07 14,250.00 15,150.00 14,050.00 14,750.00 0.8M
2021-01-06 14,200.00 14,550.00 13,900.00 14,200.00 0.3M
2021-01-05 14,000.00 14,950.00 13,850.00 14,250.00 0.6M
2021-01-04 14,050.00 14,300.00 13,750.00 14,250.00 0.4M