SPC Samlip Co Ltd (005610)

005610
🏛️ Südkorea →
51,600.00
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 52,200.00 52,200.00 51,900.00 51,900.00 0.4K
09:05 51,900.00 52,200.00 51,900.00 52,000.00 0.6K
09:10 52,000.00 52,100.00 51,600.00 51,900.00 1.6K
09:15 51,800.00 51,900.00 51,500.00 51,500.00 0.7K
09:20 51,300.00 51,600.00 51,300.00 51,400.00 0.3K
09:25 51,500.00 51,500.00 51,400.00 51,500.00 0.2K
09:30 51,600.00 51,600.00 51,500.00 51,500.00 0.0K
09:35 51,500.00 51,600.00 51,500.00 51,600.00 0.0K
09:40 51,600.00 51,600.00 51,500.00 51,600.00 0.1K
09:45 51,600.00 51,600.00 51,500.00 51,600.00 0.3K
09:50 51,600.00 51,600.00 51,500.00 51,500.00 0.1K
09:55 51,500.00 51,900.00 51,500.00 51,600.00 0.1K
10:00 51,600.00 51,700.00 51,500.00 51,600.00 0.1K
10:05 51,600.00 51,600.00 51,500.00 51,500.00 0.1K
10:10 51,500.00 51,600.00 51,500.00 51,500.00 0.1K
10:15 51,500.00 51,550.00 51,400.00 51,500.00 0.3K
10:20 51,500.00 51,600.00 51,400.00 51,400.00 0.1K
10:25 51,600.00 51,600.00 51,400.00 51,600.00 0.0K
10:30 51,600.00 51,700.00 51,600.00 51,700.00 0.0K
10:35 51,600.00 51,700.00 51,600.00 51,700.00 0.0K
10:40 51,600.00 51,700.00 51,500.00 51,600.00 0.1K
10:45 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
10:50 51,600.00 51,700.00 51,500.00 51,500.00 0.0K
10:55 51,500.00 51,600.00 51,400.00 51,400.00 0.2K
11:00 51,700.00 51,700.00 51,500.00 51,500.00 0.0K
11:05 51,500.00 51,600.00 51,500.00 51,600.00 0.0K
11:10 51,500.00 51,500.00 51,500.00 51,500.00 0.2K
11:15 51,400.00 51,600.00 51,400.00 51,600.00 0.9K
11:20 51,500.00 52,000.00 51,500.00 51,700.00 0.3K
11:25 51,700.00 51,800.00 51,600.00 51,600.00 0.0K
11:30 51,600.00 51,700.00 51,500.00 51,700.00 0.1K
11:35 51,700.00 51,800.00 51,700.00 51,700.00 0.0K
11:40 51,700.00 51,800.00 51,600.00 51,700.00 0.1K
11:45 51,800.00 51,800.00 51,700.00 51,700.00 0.0K
11:50 51,700.00 51,800.00 51,700.00 51,800.00 0.0K
11:55 51,700.00 51,700.00 51,700.00 51,700.00 0.0K
12:00 51,700.00 51,800.00 51,700.00 51,700.00 0.0K
12:05 51,600.00 51,700.00 51,600.00 51,700.00 0.1K
12:10 51,800.00 51,800.00 51,600.00 51,600.00 0.0K
12:15 51,600.00 51,700.00 51,600.00 51,700.00 0.0K
12:20 51,600.00 51,800.00 51,600.00 51,600.00 0.0K
12:25 51,600.00 51,700.00 51,600.00 51,700.00 0.2K
12:30 51,600.00 51,700.00 51,600.00 51,700.00 0.0K
12:35 51,700.00 51,700.00 51,600.00 51,600.00 0.0K
12:40 51,600.00 51,700.00 51,600.00 51,700.00 0.1K
12:45 51,700.00 51,700.00 51,600.00 51,600.00 0.1K
12:50 51,600.00 51,800.00 51,600.00 51,600.00 0.0K
12:55 51,700.00 51,700.00 51,600.00 51,600.00 0.0K
13:00 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
13:05 51,600.00 51,700.00 51,600.00 51,700.00 0.1K
13:10 51,700.00 51,700.00 51,600.00 51,700.00 0.1K
13:15 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
13:20 51,700.00 51,700.00 51,600.00 51,600.00 0.0K
13:25 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
13:30 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
13:35 51,600.00 51,700.00 51,600.00 51,600.00 0.1K
13:40 51,600.00 51,700.00 51,600.00 51,700.00 0.1K
13:45 51,700.00 51,700.00 51,600.00 51,600.00 0.0K
13:50 51,600.00 51,700.00 51,600.00 51,600.00 0.1K
13:55 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
14:00 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
14:05 51,600.00 51,600.00 51,600.00 51,600.00 0.1K
14:10 51,700.00 51,700.00 51,600.00 51,600.00 0.0K
14:15 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
14:20 51,600.00 51,600.00 51,600.00 51,600.00 0.1K
14:25 51,600.00 51,700.00 51,600.00 51,600.00 0.4K
14:30 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
14:35 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
14:40 51,600.00 51,700.00 51,600.00 51,600.00 0.0K
14:45 51,600.00 51,600.00 51,600.00 51,600.00 0.0K
14:50 51,600.00 51,700.00 51,600.00 51,600.00 0.1K
14:55 51,600.00 51,700.00 51,600.00 51,600.00 0.1K
15:00 51,600.00 51,700.00 51,600.00 51,600.00 0.2K
15:05 51,600.00 51,600.00 51,600.00 51,600.00 0.1K
15:10 51,600.00 51,700.00 51,600.00 51,600.00 0.3K
15:15 51,600.00 51,700.00 51,600.00 51,600.00 0.1K
15:25 51,600.00 51,600.00 51,600.00 51,600.00 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 52,200.00 52,200.00 51,300.00 51,600.00 0.0M
2025-10-02 52,200.00 52,200.00 51,300.00 51,600.00 0.0M
2025-10-01 53,000.00 53,000.00 52,100.00 52,200.00 0.0M
2025-09-30 52,400.00 53,300.00 52,400.00 52,600.00 0.0M
2025-09-29 53,000.00 53,100.00 52,400.00 52,400.00 0.0M
2025-09-26 53,600.00 53,600.00 52,300.00 52,500.00 0.0M
2025-09-25 54,000.00 54,100.00 53,000.00 53,300.00 0.0M
2025-09-24 54,100.00 54,200.00 53,300.00 53,600.00 0.0M
2025-09-23 55,000.00 55,000.00 53,800.00 54,200.00 0.0M
2025-09-22 55,400.00 55,400.00 54,700.00 54,700.00 0.0M
2025-09-19 55,500.00 55,900.00 55,300.00 55,400.00 0.0M
2025-09-18 55,700.00 56,000.00 55,400.00 55,700.00 0.0M
2025-09-17 55,800.00 56,100.00 55,400.00 56,100.00 0.0M
2025-09-16 56,100.00 56,700.00 55,400.00 56,000.00 0.0M
2025-09-15 56,500.00 56,600.00 55,400.00 55,800.00 0.0M
2025-09-12 57,100.00 57,800.00 55,600.00 55,800.00 0.0M
2025-09-11 55,900.00 55,900.00 54,800.00 55,600.00 0.0M
2025-09-10 54,700.00 55,400.00 54,500.00 54,900.00 0.0M
2025-09-09 54,000.00 54,800.00 53,600.00 54,500.00 0.0M
2025-09-08 54,300.00 54,500.00 53,700.00 54,000.00 0.0M
2025-09-05 54,700.00 55,000.00 53,900.00 53,900.00 0.0M
2025-09-04 54,400.00 55,100.00 54,300.00 54,700.00 0.0M
2025-09-03 54,500.00 55,500.00 54,200.00 54,500.00 0.0M
2025-09-02 53,100.00 53,900.00 52,800.00 53,900.00 0.0M
2025-09-01 53,100.00 54,100.00 53,000.00 53,500.00 0.0M
2025-08-29 53,700.00 54,300.00 53,400.00 53,700.00 0.0M
2025-08-28 53,900.00 54,400.00 53,500.00 53,900.00 0.0M
2025-08-27 53,000.00 54,100.00 53,000.00 54,000.00 0.0M
2025-08-26 53,100.00 53,700.00 53,000.00 53,200.00 0.0M
2025-08-25 52,800.00 53,400.00 52,700.00 53,100.00 0.0M
2025-08-22 52,600.00 53,400.00 52,500.00 52,800.00 0.0M
2025-08-21 52,200.00 53,300.00 52,100.00 52,900.00 0.0M
2025-08-20 52,200.00 52,500.00 51,500.00 52,100.00 0.0M
2025-08-19 53,200.00 53,300.00 52,000.00 52,500.00 0.0M
2025-08-18 54,100.00 54,100.00 53,200.00 53,800.00 0.0M
2025-08-14 54,100.00 54,500.00 53,900.00 54,100.00 0.0M
2025-08-13 55,100.00 55,800.00 53,800.00 53,800.00 0.0M
2025-08-12 55,000.00 55,700.00 54,800.00 55,100.00 0.0M
2025-08-11 55,000.00 56,500.00 54,600.00 55,100.00 0.0M
2025-08-08 55,100.00 55,700.00 54,800.00 55,000.00 0.0M
2025-08-07 55,100.00 55,300.00 54,500.00 55,000.00 0.0M
2025-08-06 53,800.00 55,100.00 53,700.00 55,100.00 0.0M
2025-08-05 54,100.00 55,200.00 53,900.00 54,000.00 0.0M
2025-08-04 54,000.00 54,800.00 53,500.00 54,100.00 0.0M
2025-08-01 54,600.00 55,000.00 53,400.00 54,000.00 0.0M
2025-07-31 54,500.00 55,400.00 54,500.00 54,900.00 0.0M
2025-07-30 55,000.00 55,300.00 54,700.00 54,800.00 0.0M
2025-07-29 56,000.00 56,000.00 54,800.00 55,100.00 0.0M
2025-07-28 56,700.00 57,000.00 55,600.00 55,700.00 0.0M
2025-07-25 56,300.00 56,600.00 55,900.00 56,100.00 0.0M
2025-07-24 56,600.00 56,900.00 56,100.00 56,300.00 0.0M
2025-07-23 57,300.00 57,400.00 56,300.00 56,500.00 0.0M
2025-07-22 57,200.00 57,400.00 56,600.00 57,100.00 0.0M
2025-07-21 56,600.00 57,500.00 56,200.00 57,100.00 0.0M
2025-07-18 57,600.00 57,600.00 56,000.00 56,500.00 0.0M
2025-07-17 56,400.00 57,400.00 56,000.00 57,100.00 0.0M
2025-07-16 57,500.00 57,500.00 56,400.00 56,400.00 0.0M
2025-07-15 58,600.00 58,600.00 57,300.00 57,600.00 0.0M
2025-07-14 57,200.00 58,600.00 57,100.00 58,300.00 0.0M
2025-07-11 56,900.00 57,500.00 56,600.00 57,300.00 0.0M
2025-07-10 57,100.00 57,800.00 56,600.00 56,900.00 0.0M
2025-07-09 56,800.00 57,400.00 56,400.00 57,000.00 0.0M
2025-07-08 56,300.00 56,600.00 55,700.00 56,500.00 0.0M
2025-07-07 56,400.00 57,100.00 56,000.00 56,000.00 0.0M
2025-07-04 57,100.00 58,000.00 56,400.00 56,700.00 0.0M
2025-07-03 57,500.00 58,000.00 56,800.00 57,700.00 0.0M
2025-07-02 57,600.00 57,600.00 56,100.00 57,600.00 0.0M
2025-07-01 55,500.00 56,900.00 55,300.00 56,400.00 0.0M
2025-06-30 55,400.00 56,000.00 54,800.00 55,600.00 0.0M
2025-06-27 56,100.00 56,100.00 55,200.00 55,300.00 0.0M
2025-06-26 57,000.00 57,000.00 54,900.00 56,000.00 0.0M
2025-06-25 57,700.00 58,200.00 56,800.00 57,000.00 0.0M
2025-06-24 56,300.00 57,900.00 56,000.00 57,700.00 0.0M
2025-06-23 57,500.00 57,600.00 56,100.00 56,300.00 0.0M
2025-06-20 56,100.00 58,000.00 55,400.00 57,600.00 0.0M
2025-06-19 54,800.00 56,700.00 54,600.00 55,900.00 0.0M
2025-06-18 54,100.00 55,000.00 53,600.00 54,600.00 0.0M
2025-06-17 55,000.00 55,600.00 53,150.00 54,200.00 0.1M
2025-06-16 55,800.00 56,200.00 54,500.00 55,200.00 0.0M
2025-06-13 56,400.00 57,000.00 55,000.00 55,800.00 0.0M
2025-06-12 56,500.00 57,000.00 55,800.00 56,400.00 0.0M
2025-06-11 55,700.00 56,700.00 55,300.00 56,400.00 0.0M
2025-06-10 55,400.00 56,000.00 55,000.00 55,700.00 0.0M
2025-06-09 55,800.00 55,900.00 54,600.00 55,400.00 0.0M
2025-06-05 55,300.00 55,400.00 54,100.00 54,800.00 0.0M
2025-06-04 53,400.00 55,800.00 53,300.00 55,300.00 0.0M
2025-06-02 52,800.00 53,700.00 52,600.00 53,100.00 0.0M
2025-05-30 53,000.00 53,500.00 52,600.00 52,800.00 0.0M
2025-05-29 52,600.00 53,600.00 52,600.00 53,000.00 0.0M
2025-05-28 51,500.00 52,800.00 51,500.00 52,600.00 0.0M
2025-05-27 51,500.00 53,000.00 51,300.00 51,500.00 0.0M
2025-05-26 51,900.00 51,900.00 51,000.00 51,500.00 0.0M
2025-05-23 52,500.00 52,900.00 51,800.00 51,800.00 0.0M
2025-05-22 53,200.00 53,800.00 52,400.00 52,900.00 0.0M
2025-05-21 53,400.00 53,600.00 52,500.00 53,100.00 0.0M
2025-05-20 54,200.00 54,600.00 52,900.00 53,400.00 0.0M
2025-05-19 55,100.00 55,900.00 53,100.00 54,200.00 0.1M
2025-05-16 58,800.00 59,000.00 55,900.00 56,400.00 0.0M
2025-05-15 58,600.00 59,600.00 58,500.00 59,400.00 0.0M
2025-05-14 60,500.00 60,700.00 58,100.00 58,800.00 0.0M
2025-05-13 60,900.00 60,900.00 59,700.00 60,500.00 0.0M
2025-05-12 61,900.00 62,400.00 59,600.00 60,400.00 0.0M
2025-05-09 61,200.00 62,300.00 60,800.00 61,900.00 0.0M
2025-05-08 62,100.00 62,200.00 60,300.00 60,700.00 0.0M
2025-05-07 63,700.00 63,800.00 61,700.00 61,800.00 0.0M
2025-05-02 63,400.00 63,700.00 62,400.00 63,400.00 0.0M
2025-04-30 62,200.00 64,100.00 61,700.00 63,400.00 0.0M
2025-04-29 61,900.00 62,600.00 61,400.00 62,200.00 0.0M
2025-04-28 62,000.00 62,600.00 61,500.00 61,800.00 0.0M
2025-04-25 65,000.00 65,100.00 61,800.00 62,300.00 0.0M
2025-04-24 62,100.00 65,000.00 61,800.00 64,000.00 0.0M
2025-04-23 62,400.00 62,700.00 61,500.00 61,600.00 0.0M
2025-04-22 62,700.00 63,700.00 62,000.00 62,600.00 0.0M
2025-04-21 62,500.00 63,000.00 61,500.00 62,800.00 0.0M
2025-04-18 63,200.00 63,200.00 62,000.00 63,200.00 0.0M
2025-04-17 64,700.00 65,300.00 63,100.00 63,300.00 0.0M
2025-04-16 63,600.00 65,500.00 63,200.00 63,900.00 0.0M
2025-04-15 62,500.00 64,500.00 61,700.00 63,600.00 0.0M
2025-04-14 62,400.00 63,100.00 61,000.00 62,400.00 0.0M
2025-04-11 63,000.00 64,400.00 61,400.00 62,400.00 0.0M
2025-04-10 63,100.00 64,800.00 61,300.00 64,000.00 0.1M
2025-04-09 62,500.00 63,600.00 60,600.00 60,900.00 0.1M
2025-04-08 63,800.00 64,500.00 63,000.00 63,800.00 0.0M
2025-04-07 67,500.00 67,900.00 62,700.00 63,000.00 0.1M
2025-04-04 66,100.00 68,900.00 65,300.00 68,900.00 0.1M
2025-04-03 66,500.00 68,500.00 65,200.00 66,800.00 0.1M
2025-04-02 61,400.00 69,500.00 61,100.00 67,500.00 0.3M
2025-04-01 60,100.00 61,500.00 60,000.00 61,100.00 0.0M
2025-03-31 58,300.00 61,700.00 57,800.00 59,800.00 0.1M
2025-03-28 57,800.00 59,200.00 57,500.00 58,300.00 0.0M
2025-03-27 60,700.00 61,200.00 57,400.00 57,500.00 0.1M
2025-03-26 61,000.00 61,100.00 59,200.00 60,100.00 0.1M
2025-03-25 60,300.00 62,600.00 58,500.00 61,000.00 0.2M
2025-03-24 55,800.00 58,000.00 55,000.00 57,500.00 0.1M
2025-03-21 53,800.00 53,800.00 52,500.00 53,200.00 0.0M
2025-03-20 54,000.00 54,000.00 52,900.00 53,400.00 0.0M
2025-03-19 52,500.00 54,200.00 52,100.00 53,500.00 0.0M
2025-03-18 51,800.00 52,400.00 51,500.00 51,900.00 0.0M
2025-03-17 52,900.00 53,200.00 51,500.00 51,800.00 0.0M
2025-03-14 52,200.00 52,700.00 51,500.00 52,700.00 0.0M
2025-03-13 52,500.00 52,900.00 51,400.00 52,300.00 0.0M
2025-03-12 53,100.00 53,600.00 51,800.00 52,500.00 0.0M
2025-03-11 53,400.00 53,800.00 52,400.00 53,300.00 0.0M
2025-03-10 52,800.00 54,400.00 51,700.00 53,400.00 0.0M
2025-03-07 51,400.00 54,100.00 50,000.00 52,200.00 0.0M
2025-03-06 49,900.00 51,800.00 49,800.00 51,300.00 0.0M
2025-03-05 50,300.00 50,500.00 49,250.00 49,850.00 0.0M
2025-03-04 50,500.00 50,500.00 49,100.00 49,650.00 0.0M
2025-02-28 50,800.00 50,800.00 49,400.00 49,750.00 0.0M
2025-02-27 51,800.00 51,900.00 50,000.00 50,800.00 0.0M
2025-02-26 48,500.00 51,600.00 48,000.00 51,300.00 0.0M
2025-02-25 48,600.00 49,500.00 48,200.00 48,500.00 0.0M
2025-02-24 47,900.00 48,700.00 47,850.00 48,600.00 0.0M
2025-02-21 48,200.00 48,400.00 47,650.00 47,800.00 0.0M
2025-02-20 47,300.00 48,500.00 47,250.00 48,100.00 0.0M
2025-02-19 47,250.00 47,600.00 47,050.00 47,400.00 0.0M
2025-02-18 47,800.00 48,000.00 46,950.00 47,050.00 0.0M
2025-02-17 47,250.00 47,900.00 47,200.00 47,750.00 0.0M
2025-02-14 47,350.00 47,600.00 47,100.00 47,200.00 0.0M
2025-02-13 47,850.00 48,000.00 47,050.00 47,200.00 0.0M
2025-02-12 47,700.00 48,000.00 47,300.00 47,850.00 0.0M
2025-02-11 48,000.00 48,300.00 47,150.00 47,900.00 0.0M
2025-02-10 47,400.00 47,750.00 46,850.00 47,600.00 0.0M
2025-02-07 47,750.00 48,000.00 47,400.00 47,800.00 0.0M
2025-02-06 47,000.00 48,650.00 47,000.00 48,100.00 0.0M
2025-02-05 46,500.00 47,250.00 46,500.00 46,950.00 0.0M
2025-02-04 46,250.00 46,650.00 46,050.00 46,500.00 0.0M
2025-02-03 46,850.00 47,050.00 46,000.00 46,250.00 0.0M
2025-01-31 47,500.00 47,500.00 46,600.00 46,850.00 0.0M
2025-01-24 47,050.00 47,250.00 46,750.00 47,100.00 0.0M
2025-01-23 48,200.00 48,200.00 46,950.00 47,000.00 0.0M
2025-01-22 48,850.00 48,850.00 47,950.00 48,200.00 0.0M
2025-01-21 48,600.00 49,050.00 48,100.00 48,850.00 0.0M
2025-01-20 49,100.00 49,100.00 48,000.00 48,600.00 0.0M
2025-01-17 49,100.00 49,700.00 48,750.00 49,100.00 0.0M
2025-01-16 49,250.00 49,850.00 49,000.00 49,700.00 0.0M
2025-01-15 49,850.00 50,700.00 49,050.00 49,150.00 0.0M
2025-01-14 51,000.00 51,300.00 49,450.00 49,600.00 0.0M
2025-01-13 50,900.00 52,000.00 50,600.00 51,300.00 0.0M
2025-01-10 51,000.00 51,700.00 50,700.00 50,800.00 0.0M
2025-01-09 54,500.00 54,700.00 50,800.00 50,800.00 0.1M
2025-01-08 56,500.00 56,700.00 52,500.00 53,900.00 0.1M
2025-01-07 55,600.00 55,600.00 54,200.00 54,300.00 0.0M
2025-01-06 53,300.00 56,300.00 52,800.00 55,500.00 0.1M
2025-01-03 52,500.00 53,400.00 51,500.00 52,500.00 0.0M
2025-01-02 51,400.00 52,700.00 50,800.00 52,200.00 0.0M