S.M. Entertainment Co (041510)

041510
🏛️ Südkorea →
132,300.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 135,600.00 136,500.00 135,100.00 136,000.00 2.9K
09:05 136,000.00 136,100.00 135,600.00 136,000.00 1.2K
09:10 136,100.00 136,100.00 135,200.00 135,300.00 4.3K
09:15 135,300.00 135,600.00 135,100.00 135,300.00 1.4K
09:20 135,400.00 135,600.00 135,300.00 135,600.00 0.8K
09:25 135,600.00 135,600.00 134,800.00 135,100.00 3.5K
09:30 135,100.00 135,200.00 134,400.00 134,500.00 6.7K
09:35 134,500.00 135,100.00 134,500.00 135,000.00 1.4K
09:40 134,800.00 135,000.00 134,600.00 134,600.00 2.1K
09:45 134,600.00 134,700.00 134,300.00 134,400.00 2.0K
09:50 134,300.00 134,500.00 134,100.00 134,100.00 3.1K
09:55 134,100.00 134,200.00 133,900.00 133,900.00 2.5K
10:00 133,800.00 134,400.00 133,800.00 134,300.00 2.0K
10:05 134,300.00 134,400.00 133,600.00 133,700.00 3.8K
10:10 133,700.00 134,000.00 133,700.00 134,000.00 2.5K
10:15 133,900.00 133,900.00 133,200.00 133,400.00 3.5K
10:20 133,400.00 133,500.00 132,700.00 132,700.00 4.6K
10:25 132,750.00 133,300.00 132,700.00 133,100.00 8.5K
10:30 133,100.00 133,200.00 133,000.00 133,200.00 1.8K
10:35 133,200.00 133,300.00 133,100.00 133,100.00 2.0K
10:40 133,200.00 133,300.00 132,800.00 133,300.00 5.4K
10:45 133,300.00 133,300.00 132,900.00 132,900.00 1.5K
10:50 132,900.00 133,000.00 132,900.00 132,900.00 1.2K
10:55 132,900.00 133,000.00 132,800.00 132,800.00 2.7K
11:00 132,900.00 133,000.00 132,800.00 132,900.00 3.1K
11:05 133,000.00 133,000.00 132,800.00 132,800.00 2.0K
11:10 132,800.00 132,900.00 132,700.00 132,800.00 2.8K
11:15 132,800.00 132,800.00 132,700.00 132,700.00 2.0K
11:20 132,700.00 132,700.00 132,400.00 132,400.00 8.7K
11:25 132,400.00 132,500.00 132,300.00 132,300.00 2.3K
11:30 132,300.00 132,400.00 131,900.00 132,000.00 4.6K
11:35 132,000.00 132,000.00 131,500.00 131,500.00 5.0K
11:40 131,500.00 131,700.00 131,500.00 131,500.00 2.8K
11:45 131,500.00 131,600.00 130,700.00 130,900.00 5.6K
11:50 130,700.00 131,500.00 130,700.00 131,100.00 4.8K
11:55 131,150.00 131,400.00 130,900.00 131,300.00 4.1K
12:00 131,250.00 131,600.00 130,800.00 131,400.00 2.3K
12:05 131,400.00 131,700.00 131,400.00 131,600.00 1.2K
12:10 131,600.00 132,000.00 131,600.00 131,700.00 5.4K
12:15 131,700.00 131,800.00 131,500.00 131,700.00 1.2K
12:20 131,700.00 131,900.00 131,600.00 131,800.00 1.2K
12:25 131,800.00 131,900.00 131,700.00 131,900.00 1.6K
12:30 131,900.00 131,900.00 131,600.00 131,650.00 1.1K
12:35 131,600.00 132,000.00 131,600.00 132,000.00 1.6K
12:40 131,900.00 132,300.00 131,800.00 132,300.00 1.6K
12:45 132,300.00 132,300.00 132,000.00 132,200.00 1.2K
12:50 132,300.00 132,400.00 132,000.00 132,100.00 1.4K
12:55 132,200.00 132,200.00 131,900.00 131,900.00 1.9K
13:00 131,900.00 132,000.00 131,800.00 131,800.00 2.8K
13:05 131,800.00 131,800.00 131,700.00 131,700.00 1.4K
13:10 131,700.00 131,900.00 131,700.00 131,700.00 2.4K
13:15 131,700.00 131,800.00 131,600.00 131,600.00 1.3K
13:20 131,700.00 131,700.00 131,300.00 131,400.00 7.9K
13:25 131,400.00 131,500.00 131,300.00 131,400.00 2.3K
13:30 131,500.00 131,600.00 131,300.00 131,400.00 3.1K
13:35 131,300.00 131,600.00 131,300.00 131,400.00 2.1K
13:40 131,400.00 131,500.00 131,200.00 131,300.00 2.7K
13:45 131,300.00 131,300.00 131,200.00 131,300.00 2.8K
13:50 131,300.00 131,300.00 131,000.00 131,200.00 2.9K
13:55 131,200.00 131,200.00 130,700.00 130,800.00 8.2K
14:00 130,800.00 130,900.00 130,700.00 130,750.00 5.0K
14:05 130,750.00 130,900.00 130,700.00 130,800.00 3.5K
14:10 130,800.00 130,950.00 130,600.00 130,800.00 6.0K
14:15 130,700.00 131,000.00 130,700.00 130,900.00 3.7K
14:20 130,800.00 131,100.00 130,700.00 131,000.00 4.7K
14:25 131,000.00 131,000.00 130,600.00 130,800.00 6.5K
14:30 130,700.00 130,900.00 130,600.00 130,800.00 6.1K
14:35 130,900.00 131,100.00 130,800.00 130,900.00 3.6K
14:40 130,900.00 131,000.00 130,700.00 130,900.00 3.9K
14:45 130,950.00 131,000.00 130,800.00 131,000.00 3.6K
14:50 130,900.00 131,100.00 130,900.00 131,100.00 3.5K
14:55 131,100.00 131,350.00 131,000.00 131,300.00 4.4K
15:00 131,300.00 131,800.00 131,200.00 131,700.00 3.1K
15:05 131,600.00 131,900.00 131,500.00 131,600.00 4.4K
15:10 131,700.00 132,100.00 131,700.00 131,900.00 2.6K
15:15 131,900.00 132,300.00 131,900.00 132,200.00 3.3K
15:25 131,900.00 131,900.00 131,900.00 131,900.00 6.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 132,700.00 133,100.00 130,700.00 132,300.00 0.1M
2025-09-26 131,800.00 135,000.00 130,400.00 131,700.00 0.1M
2025-09-25 135,100.00 136,500.00 130,500.00 131,900.00 0.3M
2025-09-24 141,000.00 141,500.00 135,500.00 137,000.00 0.1M
2025-09-23 145,700.00 145,800.00 139,900.00 140,100.00 0.2M
2025-09-22 151,800.00 151,800.00 145,500.00 145,700.00 0.2M
2025-09-19 148,000.00 153,000.00 145,400.00 153,000.00 0.2M
2025-09-18 144,600.00 147,900.00 143,500.00 146,600.00 0.1M
2025-09-17 143,500.00 146,400.00 142,700.00 143,500.00 0.1M
2025-09-16 141,200.00 144,200.00 140,400.00 142,500.00 0.1M
2025-09-15 141,800.00 142,900.00 139,400.00 141,600.00 0.1M
2025-09-12 143,100.00 143,500.00 141,700.00 143,200.00 0.1M
2025-09-11 142,700.00 145,000.00 141,000.00 142,800.00 0.2M
2025-09-10 140,700.00 144,300.00 140,200.00 142,700.00 0.2M
2025-09-09 142,700.00 144,000.00 138,500.00 138,800.00 0.2M
2025-09-08 140,100.00 144,300.00 138,400.00 142,800.00 0.1M
2025-09-05 136,300.00 142,900.00 136,300.00 140,100.00 0.2M
2025-09-04 135,800.00 137,700.00 135,200.00 136,200.00 0.1M
2025-09-03 137,100.00 137,500.00 132,300.00 135,700.00 0.1M
2025-09-02 140,400.00 141,100.00 136,500.00 137,100.00 0.1M
2025-09-01 140,500.00 143,800.00 138,900.00 140,400.00 0.2M
2025-08-29 139,700.00 140,800.00 138,300.00 138,800.00 0.1M
2025-08-28 140,500.00 142,500.00 137,500.00 139,300.00 0.3M
2025-08-27 145,000.00 145,700.00 141,900.00 144,000.00 0.1M
2025-08-26 145,000.00 151,000.00 144,200.00 145,300.00 0.3M
2025-08-25 145,900.00 146,400.00 143,000.00 144,100.00 0.1M
2025-08-22 149,000.00 149,500.00 143,000.00 144,400.00 0.3M
2025-08-21 150,400.00 154,000.00 149,400.00 149,500.00 0.1M
2025-08-20 150,200.00 151,400.00 146,800.00 150,900.00 0.2M
2025-08-19 147,500.00 155,100.00 146,700.00 148,200.00 0.3M
2025-08-18 148,500.00 150,300.00 146,000.00 147,400.00 0.2M
2025-08-14 145,300.00 150,500.00 144,600.00 148,600.00 0.3M
2025-08-13 146,100.00 146,900.00 135,700.00 143,500.00 0.4M
2025-08-12 146,600.00 149,000.00 144,200.00 145,700.00 0.2M
2025-08-11 140,100.00 147,500.00 138,000.00 147,300.00 0.3M
2025-08-08 134,900.00 141,900.00 132,800.00 140,200.00 0.2M
2025-08-07 138,000.00 138,200.00 128,900.00 134,400.00 0.4M
2025-08-06 139,300.00 143,100.00 131,600.00 137,400.00 0.7M
2025-08-05 137,000.00 138,700.00 134,400.00 135,500.00 0.2M
2025-08-04 128,100.00 136,000.00 128,000.00 135,600.00 0.2M
2025-08-01 133,300.00 133,600.00 128,500.00 129,500.00 0.2M
2025-07-31 122,300.00 136,300.00 122,200.00 133,100.00 0.4M
2025-07-30 123,000.00 126,000.00 121,900.00 123,500.00 0.1M
2025-07-29 120,700.00 124,400.00 120,200.00 123,200.00 0.1M
2025-07-28 123,800.00 124,300.00 119,300.00 121,500.00 0.2M
2025-07-25 131,300.00 131,500.00 123,100.00 124,700.00 0.2M
2025-07-24 133,500.00 133,600.00 128,600.00 131,100.00 0.1M
2025-07-23 139,000.00 139,400.00 132,500.00 133,100.00 0.1M
2025-07-22 138,000.00 140,500.00 137,100.00 138,200.00 0.1M
2025-07-21 130,500.00 141,000.00 129,900.00 139,800.00 0.3M
2025-07-18 131,500.00 132,100.00 129,800.00 130,700.00 0.1M
2025-07-17 130,300.00 132,600.00 129,000.00 131,700.00 0.1M
2025-07-16 133,000.00 133,900.00 130,600.00 130,800.00 0.1M
2025-07-15 134,400.00 136,300.00 132,200.00 133,700.00 0.1M
2025-07-14 136,100.00 138,500.00 133,300.00 134,400.00 0.1M
2025-07-11 133,900.00 138,800.00 133,800.00 136,200.00 0.2M
2025-07-10 134,300.00 134,700.00 130,700.00 133,800.00 0.1M
2025-07-09 133,800.00 137,100.00 130,500.00 133,900.00 0.1M
2025-07-08 131,800.00 136,400.00 131,200.00 133,400.00 0.2M
2025-07-07 129,700.00 132,800.00 127,400.00 129,300.00 0.1M
2025-07-04 135,600.00 136,600.00 130,400.00 130,500.00 0.1M
2025-07-03 144,600.00 145,600.00 135,300.00 135,700.00 0.2M
2025-07-02 144,100.00 152,500.00 141,200.00 144,500.00 0.2M
2025-07-01 140,300.00 146,500.00 139,500.00 143,900.00 0.2M
2025-06-30 137,500.00 142,800.00 137,500.00 141,000.00 0.2M
2025-06-27 133,900.00 139,700.00 131,300.00 137,500.00 0.2M
2025-06-26 134,000.00 135,600.00 131,500.00 133,800.00 0.1M
2025-06-25 137,200.00 137,300.00 131,500.00 134,500.00 0.1M
2025-06-24 134,700.00 138,600.00 134,100.00 135,800.00 0.2M
2025-06-23 137,000.00 137,800.00 131,600.00 133,300.00 0.2M
2025-06-20 135,600.00 138,200.00 133,200.00 138,200.00 0.1M
2025-06-19 136,000.00 138,800.00 132,500.00 135,000.00 0.2M
2025-06-18 133,900.00 139,100.00 133,600.00 134,900.00 0.1M
2025-06-17 135,300.00 135,900.00 131,500.00 135,300.00 0.1M
2025-06-16 132,500.00 137,200.00 131,700.00 135,500.00 0.1M
2025-06-13 137,500.00 139,300.00 130,200.00 132,300.00 0.3M
2025-06-12 138,300.00 139,700.00 137,500.00 137,500.00 0.3M
2025-06-11 142,000.00 142,500.00 138,700.00 139,600.00 0.2M
2025-06-10 140,000.00 144,700.00 137,400.00 140,900.00 0.2M
2025-06-09 137,500.00 141,500.00 136,400.00 138,200.00 0.2M
2025-06-05 129,100.00 136,200.00 129,100.00 134,400.00 0.3M
2025-06-04 131,800.00 131,800.00 127,600.00 128,100.00 0.2M
2025-06-02 129,300.00 131,700.00 128,300.00 129,900.00 0.2M
2025-05-30 136,500.00 138,200.00 127,100.00 128,300.00 0.3M
2025-05-29 129,300.00 139,700.00 125,100.00 137,400.00 0.4M
2025-05-28 132,600.00 139,500.00 126,400.00 127,900.00 0.5M
2025-05-27 132,500.00 137,500.00 128,400.00 129,900.00 0.3M
2025-05-26 133,300.00 133,300.00 129,100.00 132,700.00 0.2M
2025-05-23 126,800.00 132,800.00 126,300.00 132,400.00 0.3M
2025-05-22 122,700.00 127,900.00 121,900.00 126,800.00 0.1M
2025-05-21 120,600.00 124,000.00 117,100.00 123,800.00 0.2M
2025-05-20 120,500.00 122,100.00 119,000.00 120,600.00 0.1M
2025-05-19 118,400.00 120,400.00 116,900.00 118,900.00 0.1M
2025-05-16 120,700.00 121,200.00 118,400.00 119,700.00 0.2M
2025-05-15 123,500.00 125,000.00 119,700.00 120,500.00 0.1M
2025-05-14 121,200.00 125,400.00 121,100.00 124,400.00 0.2M
2025-05-13 118,300.00 122,300.00 117,200.00 121,100.00 0.1M
2025-05-12 124,200.00 125,000.00 118,000.00 119,900.00 0.3M
2025-05-09 123,400.00 128,000.00 121,900.00 126,300.00 0.2M
2025-05-08 126,200.00 126,300.00 120,300.00 122,500.00 0.3M
2025-05-07 128,000.00 134,300.00 121,100.00 125,500.00 0.5M
2025-05-02 125,000.00 129,100.00 124,600.00 127,500.00 0.3M
2025-04-30 121,500.00 124,100.00 120,900.00 123,900.00 0.2M
2025-04-29 121,700.00 124,900.00 119,500.00 120,800.00 0.2M
2025-04-28 118,000.00 119,100.00 116,000.00 119,000.00 0.1M
2025-04-25 113,000.00 119,700.00 111,600.00 117,000.00 0.2M
2025-04-24 111,300.00 113,000.00 110,700.00 112,200.00 0.1M
2025-04-23 114,400.00 114,400.00 110,600.00 112,500.00 0.1M
2025-04-22 113,500.00 115,000.00 111,900.00 113,600.00 0.1M
2025-04-21 116,400.00 117,500.00 111,600.00 113,500.00 0.1M
2025-04-18 114,000.00 118,500.00 113,900.00 116,300.00 0.2M
2025-04-17 108,300.00 115,500.00 107,000.00 114,500.00 0.3M
2025-04-16 105,700.00 110,300.00 104,900.00 106,800.00 0.2M
2025-04-15 105,600.00 107,800.00 104,300.00 105,700.00 0.1M
2025-04-14 105,800.00 106,400.00 102,700.00 105,400.00 0.3M
2025-04-11 106,000.00 110,000.00 105,700.00 106,400.00 0.2M
2025-04-10 110,200.00 110,800.00 103,200.00 107,300.00 0.3M
2025-04-09 111,400.00 111,400.00 101,100.00 107,700.00 0.2M
2025-04-08 111,600.00 112,700.00 108,000.00 110,600.00 0.1M
2025-04-07 113,300.00 114,500.00 109,000.00 109,900.00 0.2M
2025-04-04 109,800.00 117,300.00 105,200.00 115,900.00 0.7M
2025-04-03 102,500.00 109,300.00 102,500.00 108,200.00 0.3M
2025-04-02 106,100.00 107,800.00 103,000.00 104,200.00 0.2M
2025-04-01 107,300.00 109,900.00 103,000.00 106,100.00 0.2M
2025-03-31 106,700.00 109,000.00 104,800.00 107,300.00 0.2M
2025-03-28 110,000.00 110,000.00 106,100.00 107,000.00 0.1M
2025-03-27 104,300.00 110,300.00 103,700.00 108,600.00 0.3M
2025-03-26 104,700.00 105,500.00 101,600.00 105,000.00 0.1M
2025-03-25 102,700.00 105,500.00 100,300.00 103,900.00 0.2M
2025-03-24 99,900.00 104,200.00 99,800.00 102,700.00 0.2M
2025-03-21 96,700.00 100,600.00 95,900.00 100,300.00 0.2M
2025-03-20 99,700.00 100,200.00 94,000.00 95,000.00 0.2M
2025-03-19 94,000.00 101,500.00 94,000.00 100,000.00 0.3M
2025-03-18 94,800.00 95,700.00 91,800.00 93,700.00 0.1M
2025-03-17 91,200.00 95,600.00 90,100.00 93,400.00 0.2M
2025-03-14 92,800.00 93,800.00 90,500.00 91,200.00 0.2M
2025-03-13 92,800.00 94,400.00 92,400.00 93,400.00 0.1M
2025-03-12 96,100.00 97,700.00 93,500.00 93,800.00 0.2M
2025-03-11 92,600.00 98,200.00 92,400.00 96,800.00 0.1M
2025-03-10 97,900.00 99,000.00 90,100.00 95,500.00 0.2M
2025-03-07 96,900.00 100,800.00 96,400.00 98,100.00 0.2M
2025-03-06 98,900.00 99,300.00 95,700.00 96,600.00 0.1M
2025-03-05 101,000.00 102,300.00 96,900.00 98,100.00 0.2M
2025-03-04 95,500.00 101,600.00 93,900.00 100,900.00 0.2M
2025-02-28 100,700.00 104,800.00 100,400.00 100,400.00 0.3M
2025-02-27 99,400.00 103,200.00 98,600.00 102,000.00 0.2M
2025-02-26 101,000.00 102,900.00 99,100.00 99,400.00 0.1M
2025-02-25 100,000.00 104,700.00 98,400.00 101,900.00 0.3M
2025-02-24 99,200.00 101,100.00 96,000.00 100,200.00 0.2M
2025-02-21 101,400.00 101,400.00 97,200.00 99,500.00 0.2M
2025-02-20 106,900.00 107,800.00 98,400.00 101,400.00 1.0M
2025-02-19 91,400.00 96,600.00 90,100.00 96,500.00 0.3M
2025-02-18 89,200.00 91,700.00 88,400.00 91,200.00 0.1M
2025-02-17 92,200.00 92,200.00 88,100.00 89,200.00 0.2M
2025-02-14 91,400.00 96,200.00 90,800.00 92,300.00 0.3M
2025-02-13 94,000.00 94,100.00 90,500.00 91,400.00 0.2M
2025-02-12 95,500.00 95,500.00 91,400.00 93,600.00 0.2M
2025-02-11 94,500.00 95,200.00 91,100.00 95,000.00 0.4M
2025-02-10 93,000.00 96,900.00 90,400.00 92,300.00 0.6M
2025-02-07 88,400.00 89,400.00 87,400.00 87,600.00 0.1M
2025-02-06 87,700.00 89,100.00 87,000.00 87,900.00 0.1M
2025-02-05 87,300.00 90,200.00 86,100.00 87,900.00 0.2M
2025-02-04 84,300.00 87,800.00 82,900.00 86,800.00 0.2M
2025-02-03 83,400.00 85,900.00 82,700.00 83,600.00 0.2M
2025-01-31 84,100.00 85,100.00 83,300.00 83,500.00 0.1M
2025-01-24 82,300.00 86,300.00 81,400.00 84,000.00 0.2M
2025-01-23 79,900.00 84,500.00 79,500.00 81,800.00 0.3M
2025-01-22 78,500.00 80,700.00 77,000.00 79,900.00 0.2M
2025-01-21 79,100.00 80,300.00 78,400.00 78,800.00 0.1M
2025-01-20 78,800.00 80,000.00 77,200.00 78,300.00 0.1M
2025-01-17 76,500.00 80,100.00 76,500.00 78,400.00 0.2M
2025-01-16 78,000.00 78,100.00 75,800.00 77,100.00 0.1M
2025-01-15 77,200.00 77,500.00 75,600.00 77,300.00 0.1M
2025-01-14 72,700.00 77,200.00 71,700.00 77,000.00 0.3M
2025-01-13 69,500.00 72,700.00 69,200.00 72,000.00 0.4M
2025-01-10 68,400.00 69,400.00 67,200.00 68,900.00 0.2M
2025-01-09 68,700.00 69,500.00 68,000.00 68,300.00 0.2M
2025-01-08 70,300.00 70,400.00 68,000.00 68,700.00 0.2M
2025-01-07 70,700.00 72,400.00 70,200.00 70,300.00 0.3M
2025-01-06 71,900.00 72,600.00 70,000.00 70,400.00 0.2M
2025-01-03 71,900.00 73,600.00 71,800.00 72,600.00 0.1M
2025-01-02 75,100.00 76,500.00 70,200.00 71,500.00 0.2M