SungEel HiTech Co Ltd (365340)

365340
🏛️ Südkorea →
35,500.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 36,250.00 36,250.00 35,950.00 35,950.00 0.5K
09:05 35,950.00 36,000.00 35,800.00 35,800.00 0.2K
09:10 35,850.00 35,850.00 35,650.00 35,650.00 0.4K
09:15 35,700.00 35,700.00 35,600.00 35,700.00 0.1K
09:20 35,650.00 35,650.00 35,600.00 35,600.00 0.5K
09:25 35,600.00 35,600.00 35,550.00 35,550.00 0.3K
09:30 35,550.00 35,550.00 35,500.00 35,550.00 0.2K
09:35 35,550.00 35,550.00 35,500.00 35,500.00 0.4K
09:40 35,500.00 35,500.00 35,400.00 35,500.00 0.6K
09:45 35,500.00 35,500.00 35,350.00 35,400.00 0.7K
09:50 35,450.00 35,450.00 35,400.00 35,400.00 0.4K
09:55 35,400.00 35,400.00 35,350.00 35,400.00 0.2K
10:00 35,350.00 35,400.00 35,350.00 35,350.00 0.1K
10:05 35,400.00 35,400.00 35,350.00 35,350.00 0.4K
10:10 35,350.00 35,400.00 35,200.00 35,300.00 1.5K
10:15 35,300.00 35,350.00 35,250.00 35,250.00 0.2K
10:20 35,300.00 35,300.00 35,250.00 35,250.00 0.2K
10:25 35,300.00 35,300.00 35,250.00 35,250.00 0.3K
10:30 35,250.00 35,300.00 35,250.00 35,250.00 0.3K
10:35 35,250.00 35,250.00 35,150.00 35,150.00 0.4K
10:40 35,150.00 35,200.00 35,150.00 35,200.00 0.0K
10:45 35,150.00 35,150.00 35,100.00 35,100.00 0.8K
10:50 35,150.00 35,150.00 35,100.00 35,100.00 0.3K
10:55 35,100.00 35,125.00 35,075.00 35,100.00 0.4K
11:00 35,100.00 35,150.00 35,100.00 35,100.00 0.5K
11:05 35,150.00 35,150.00 35,100.00 35,100.00 0.3K
11:10 35,150.00 35,150.00 35,000.00 35,000.00 3.7K
11:15 34,950.00 35,050.00 34,950.00 35,050.00 0.2K
11:20 35,050.00 35,150.00 35,050.00 35,100.00 0.1K
11:25 35,150.00 35,150.00 35,100.00 35,100.00 0.4K
11:30 35,100.00 35,150.00 35,050.00 35,100.00 0.1K
11:35 35,100.00 35,100.00 35,050.00 35,050.00 0.1K
11:40 35,100.00 35,150.00 35,100.00 35,150.00 0.0K
11:45 35,100.00 35,150.00 35,100.00 35,125.00 0.0K
11:50 35,100.00 35,100.00 35,000.00 35,050.00 1.1K
11:55 35,000.00 35,050.00 35,000.00 35,050.00 0.0K
12:00 35,050.00 35,050.00 35,000.00 35,000.00 0.0K
12:05 35,050.00 35,050.00 35,050.00 35,050.00 0.2K
12:10 35,000.00 35,050.00 35,000.00 35,050.00 0.1K
12:15 35,000.00 35,000.00 35,000.00 35,000.00 0.0K
12:20 35,050.00 35,050.00 35,000.00 35,050.00 0.1K
12:25 35,000.00 35,050.00 35,000.00 35,050.00 0.0K
12:30 35,050.00 35,050.00 35,000.00 35,050.00 0.1K
12:35 35,000.00 35,050.00 35,000.00 35,050.00 0.0K
12:40 35,000.00 35,050.00 35,000.00 35,050.00 0.0K
12:45 35,050.00 35,050.00 35,000.00 35,050.00 0.4K
12:50 35,050.00 35,050.00 35,000.00 35,050.00 0.3K
12:55 35,050.00 35,100.00 35,050.00 35,050.00 0.2K
13:00 35,000.00 35,050.00 35,000.00 35,050.00 0.1K
13:05 35,000.00 35,050.00 35,000.00 35,050.00 0.0K
13:10 35,050.00 35,050.00 35,050.00 35,050.00 0.2K
13:15 35,100.00 35,100.00 35,100.00 35,100.00 0.1K
13:20 35,050.00 35,050.00 35,000.00 35,000.00 3.2K
13:25 35,000.00 35,000.00 34,950.00 35,000.00 0.3K
13:30 35,000.00 35,000.00 35,000.00 35,000.00 0.1K
13:35 35,000.00 35,000.00 35,000.00 35,000.00 0.0K
13:40 35,000.00 35,000.00 35,000.00 35,000.00 2.1K
13:45 35,000.00 35,000.00 35,000.00 35,000.00 0.0K
13:50 35,000.00 35,000.00 34,950.00 35,000.00 0.1K
13:55 35,050.00 35,050.00 35,000.00 35,000.00 0.1K
14:00 35,050.00 35,050.00 35,050.00 35,050.00 0.1K
14:05 35,050.00 35,050.00 35,050.00 35,050.00 0.1K
14:10 35,050.00 35,050.00 35,050.00 35,050.00 0.0K
14:15 35,050.00 35,100.00 35,050.00 35,100.00 0.1K
14:20 35,100.00 35,100.00 35,100.00 35,100.00 0.0K
14:25 35,050.00 35,050.00 35,000.00 35,050.00 0.5K
14:30 35,050.00 35,100.00 35,050.00 35,050.00 0.0K
14:35 35,050.00 35,050.00 35,050.00 35,050.00 0.0K
14:40 35,050.00 35,050.00 35,050.00 35,050.00 0.2K
14:45 35,100.00 35,100.00 35,050.00 35,050.00 0.2K
14:50 35,050.00 35,050.00 35,050.00 35,050.00 0.0K
14:55 35,050.00 35,100.00 35,050.00 35,100.00 0.0K
15:00 35,100.00 35,100.00 35,100.00 35,100.00 0.0K
15:05 35,100.00 35,100.00 35,100.00 35,100.00 0.1K
15:10 35,050.00 35,150.00 35,050.00 35,150.00 0.2K
15:15 35,150.00 35,150.00 35,100.00 35,100.00 0.1K
15:25 35,050.00 35,050.00 35,050.00 35,050.00 1.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 35,100.00 35,800.00 35,100.00 35,500.00 0.0M
2025-09-29 35,800.00 35,900.00 35,250.00 35,450.00 0.0M
2025-09-26 35,200.00 35,250.00 34,600.00 34,900.00 0.0M
2025-09-25 35,100.00 36,000.00 35,100.00 35,950.00 0.0M
2025-09-24 36,100.00 36,250.00 34,950.00 35,050.00 0.0M
2025-09-23 36,100.00 36,100.00 35,500.00 35,700.00 0.0M
2025-09-22 36,700.00 36,800.00 35,850.00 35,950.00 0.0M
2025-09-19 37,100.00 37,750.00 36,350.00 36,700.00 0.0M
2025-09-18 36,950.00 37,200.00 36,250.00 36,500.00 0.0M
2025-09-17 37,100.00 37,200.00 36,550.00 36,700.00 0.0M
2025-09-16 37,050.00 37,250.00 36,650.00 37,100.00 0.0M
2025-09-15 36,850.00 37,400.00 36,750.00 36,800.00 0.0M
2025-09-12 36,950.00 37,700.00 36,850.00 36,850.00 0.0M
2025-09-11 36,700.00 37,400.00 36,600.00 36,850.00 0.0M
2025-09-10 37,100.00 37,350.00 36,550.00 36,950.00 0.0M
2025-09-09 37,150.00 37,500.00 36,850.00 37,100.00 0.0M
2025-09-08 35,800.00 36,900.00 35,650.00 36,850.00 0.0M
2025-09-05 36,000.00 36,000.00 35,250.00 35,350.00 0.0M
2025-09-04 35,500.00 35,700.00 35,250.00 35,300.00 0.0M
2025-09-03 35,400.00 35,700.00 34,950.00 35,000.00 0.0M
2025-09-02 35,250.00 35,350.00 34,500.00 35,200.00 0.0M
2025-09-01 36,100.00 36,100.00 34,150.00 34,600.00 0.0M
2025-08-29 37,700.00 37,700.00 36,000.00 36,100.00 0.0M
2025-08-28 39,000.00 39,000.00 37,500.00 37,600.00 0.0M
2025-08-27 38,750.00 39,550.00 38,400.00 38,550.00 0.0M
2025-08-26 39,400.00 40,050.00 38,950.00 38,950.00 0.0M
2025-08-25 40,000.00 40,300.00 39,700.00 39,900.00 0.0M
2025-08-22 40,150.00 40,400.00 39,500.00 39,650.00 0.0M
2025-08-21 39,700.00 40,300.00 39,000.00 40,150.00 0.1M
2025-08-20 37,500.00 38,600.00 37,500.00 38,400.00 0.0M
2025-08-19 38,800.00 39,500.00 38,200.00 38,850.00 0.0M
2025-08-18 40,100.00 40,250.00 38,450.00 38,800.00 0.0M
2025-08-14 39,200.00 41,250.00 39,150.00 40,350.00 0.1M
2025-08-13 40,050.00 40,250.00 38,800.00 39,150.00 0.0M
2025-08-12 39,950.00 40,700.00 39,350.00 39,500.00 0.0M
2025-08-11 39,450.00 40,800.00 39,450.00 40,050.00 0.1M
2025-08-08 39,300.00 41,200.00 39,100.00 39,450.00 0.1M
2025-08-07 39,350.00 40,000.00 39,050.00 39,350.00 0.0M
2025-08-06 39,150.00 41,000.00 38,700.00 39,450.00 0.1M
2025-08-05 36,750.00 39,400.00 36,750.00 38,350.00 0.1M
2025-08-04 37,500.00 37,550.00 36,050.00 36,500.00 0.0M
2025-08-01 37,700.00 38,800.00 36,200.00 36,300.00 0.0M
2025-07-31 38,950.00 39,400.00 37,550.00 38,000.00 0.0M
2025-07-30 37,500.00 39,300.00 37,500.00 38,950.00 0.0M
2025-07-29 38,800.00 39,200.00 36,500.00 38,050.00 0.0M
2025-07-28 38,900.00 40,000.00 38,600.00 38,900.00 0.0M
2025-07-25 39,350.00 39,350.00 38,000.00 38,200.00 0.0M
2025-07-24 38,100.00 39,900.00 38,050.00 39,350.00 0.1M
2025-07-23 39,150.00 39,150.00 37,500.00 38,000.00 0.0M
2025-07-22 40,000.00 40,500.00 38,050.00 38,550.00 0.1M
2025-07-21 38,000.00 39,450.00 37,200.00 39,300.00 0.1M
2025-07-18 36,450.00 38,650.00 36,300.00 37,200.00 0.2M
2025-07-17 37,100.00 37,500.00 36,000.00 37,050.00 0.0M
2025-07-16 35,100.00 37,300.00 34,600.00 36,800.00 0.1M
2025-07-15 35,100.00 36,000.00 34,600.00 35,250.00 0.0M
2025-07-14 34,600.00 35,175.00 34,050.00 35,050.00 0.0M
2025-07-11 34,100.00 35,350.00 34,050.00 34,600.00 0.0M
2025-07-10 33,650.00 34,100.00 33,500.00 34,100.00 0.0M
2025-07-09 34,250.00 34,550.00 33,600.00 33,650.00 0.0M
2025-07-08 35,500.00 36,400.00 33,650.00 34,200.00 0.0M
2025-07-07 35,750.00 36,400.00 34,950.00 35,250.00 0.0M
2025-07-04 34,850.00 35,400.00 34,500.00 35,250.00 0.0M
2025-07-03 34,100.00 35,550.00 34,000.00 35,300.00 0.0M
2025-07-02 33,250.00 34,000.00 33,000.00 34,000.00 0.0M
2025-07-01 33,400.00 34,350.00 33,200.00 33,600.00 0.0M
2025-06-30 33,000.00 33,800.00 32,850.00 33,150.00 0.0M
2025-06-27 34,050.00 34,500.00 32,950.00 33,000.00 0.0M
2025-06-26 34,250.00 34,750.00 33,950.00 34,000.00 0.0M
2025-06-25 34,600.00 34,950.00 33,950.00 34,650.00 0.0M
2025-06-24 33,050.00 35,100.00 33,050.00 34,400.00 0.0M
2025-06-23 32,750.00 33,250.00 32,100.00 32,900.00 0.0M
2025-06-20 33,550.00 34,300.00 32,900.00 33,350.00 0.0M
2025-06-19 32,900.00 33,950.00 32,400.00 33,250.00 0.0M
2025-06-18 32,650.00 33,300.00 32,550.00 32,800.00 0.0M
2025-06-17 33,050.00 34,000.00 32,800.00 32,950.00 0.0M
2025-06-16 34,600.00 34,600.00 33,000.00 33,400.00 0.0M
2025-06-13 34,450.00 34,600.00 33,500.00 34,000.00 0.0M
2025-06-12 33,900.00 35,200.00 33,350.00 34,750.00 0.1M
2025-06-11 33,000.00 33,950.00 32,850.00 33,600.00 0.0M
2025-06-10 32,850.00 33,950.00 32,800.00 33,000.00 0.0M
2025-06-09 33,600.00 33,800.00 32,700.00 33,200.00 0.0M
2025-06-05 32,800.00 33,700.00 32,400.00 33,600.00 0.0M
2025-06-04 33,000.00 33,800.00 32,700.00 32,750.00 0.0M
2025-06-02 32,900.00 33,000.00 32,050.00 32,250.00 0.0M
2025-05-30 31,350.00 32,250.00 31,250.00 31,900.00 0.0M
2025-05-29 31,950.00 32,200.00 31,100.00 31,850.00 0.0M
2025-05-28 30,700.00 32,300.00 30,350.00 31,600.00 0.0M
2025-05-27 30,400.00 30,750.00 30,200.00 30,300.00 0.0M
2025-05-26 31,500.00 31,500.00 30,500.00 30,750.00 0.0M
2025-05-23 31,150.00 31,150.00 30,200.00 30,250.00 0.0M
2025-05-22 31,200.00 31,500.00 30,600.00 30,800.00 0.0M
2025-05-21 31,650.00 32,550.00 31,550.00 31,550.00 0.0M
2025-05-20 32,900.00 33,500.00 31,500.00 32,000.00 0.0M
2025-05-19 34,300.00 34,350.00 32,800.00 32,950.00 0.0M
2025-05-16 35,750.00 35,950.00 34,150.00 34,800.00 0.0M
2025-05-15 33,650.00 40,850.00 33,600.00 35,350.00 0.3M
2025-05-14 33,700.00 34,100.00 33,050.00 33,950.00 0.0M
2025-05-13 34,500.00 34,600.00 33,700.00 33,700.00 0.0M
2025-05-12 33,950.00 34,450.00 33,700.00 34,400.00 0.0M
2025-05-09 33,650.00 34,000.00 32,900.00 33,700.00 0.0M
2025-05-08 33,300.00 34,100.00 33,300.00 33,650.00 0.0M
2025-05-07 34,400.00 34,400.00 32,750.00 33,800.00 0.0M
2025-05-02 33,700.00 34,000.00 33,000.00 33,400.00 0.0M
2025-04-30 34,150.00 34,750.00 33,350.00 33,700.00 0.0M
2025-04-29 35,000.00 35,350.00 34,350.00 34,450.00 0.0M
2025-04-28 34,900.00 36,550.00 34,800.00 34,800.00 0.0M
2025-04-25 35,300.00 35,900.00 34,750.00 35,300.00 0.0M
2025-04-24 34,300.00 35,450.00 34,000.00 34,500.00 0.0M
2025-04-23 32,050.00 34,950.00 32,050.00 34,800.00 0.0M
2025-04-22 32,600.00 32,800.00 31,750.00 31,750.00 0.0M
2025-04-21 31,500.00 32,400.00 31,250.00 32,400.00 0.0M
2025-04-18 30,900.00 32,250.00 30,350.00 31,800.00 0.0M
2025-04-17 30,950.00 31,650.00 30,650.00 31,550.00 0.0M
2025-04-16 31,250.00 31,800.00 30,700.00 30,700.00 0.0M
2025-04-15 31,150.00 31,800.00 30,750.00 31,550.00 0.0M
2025-04-14 30,550.00 31,400.00 30,550.00 31,000.00 0.0M
2025-04-11 30,400.00 31,050.00 30,150.00 30,750.00 0.0M
2025-04-10 31,150.00 31,600.00 30,300.00 31,150.00 0.0M
2025-04-09 30,150.00 30,450.00 29,450.00 30,000.00 0.0M
2025-04-08 30,350.00 30,900.00 30,100.00 30,100.00 0.0M
2025-04-07 31,000.00 31,000.00 29,900.00 30,250.00 0.0M
2025-04-04 30,100.00 31,800.00 29,650.00 31,550.00 0.0M
2025-04-03 31,000.00 31,400.00 30,450.00 30,500.00 0.0M
2025-04-02 32,350.00 32,800.00 31,650.00 32,000.00 0.0M
2025-04-01 32,000.00 33,450.00 32,000.00 32,450.00 0.0M
2025-03-31 33,300.00 33,300.00 31,850.00 32,300.00 0.0M
2025-03-28 34,200.00 34,450.00 33,300.00 33,850.00 0.0M
2025-03-27 34,300.00 34,800.00 34,000.00 34,200.00 0.0M
2025-03-26 35,550.00 35,700.00 34,450.00 34,600.00 0.1M
2025-03-25 35,750.00 36,150.00 35,050.00 35,200.00 0.0M
2025-03-24 36,650.00 36,700.00 35,350.00 35,700.00 0.0M
2025-03-21 36,950.00 37,100.00 35,550.00 36,650.00 0.1M
2025-03-20 35,250.00 36,500.00 35,150.00 36,300.00 0.0M
2025-03-19 35,050.00 35,500.00 34,700.00 35,150.00 0.0M
2025-03-18 35,600.00 36,300.00 34,350.00 34,600.00 0.0M
2025-03-17 35,500.00 35,750.00 34,250.00 34,450.00 0.0M
2025-03-14 34,500.00 35,800.00 34,000.00 34,550.00 0.0M
2025-03-13 35,600.00 35,900.00 34,200.00 34,200.00 0.1M
2025-03-12 35,000.00 35,600.00 34,900.00 35,600.00 0.0M
2025-03-11 34,900.00 35,100.00 34,350.00 35,100.00 0.0M
2025-03-10 35,550.00 36,400.00 35,100.00 36,000.00 0.0M
2025-03-07 35,700.00 36,500.00 34,900.00 36,250.00 0.0M
2025-03-06 36,000.00 36,800.00 35,300.00 35,700.00 0.0M
2025-03-05 34,300.00 36,450.00 34,300.00 36,000.00 0.1M
2025-03-04 35,800.00 35,950.00 34,200.00 34,300.00 0.1M
2025-02-28 38,600.00 38,650.00 36,400.00 36,400.00 0.2M
2025-02-27 39,750.00 40,300.00 38,650.00 39,000.00 0.0M
2025-02-26 38,950.00 40,550.00 38,850.00 39,750.00 0.0M
2025-02-25 41,150.00 41,300.00 39,150.00 39,250.00 0.1M
2025-02-24 41,400.00 41,950.00 40,450.00 41,700.00 0.1M
2025-02-21 41,000.00 41,950.00 40,350.00 41,550.00 0.1M
2025-02-20 40,900.00 43,000.00 40,850.00 41,000.00 0.1M
2025-02-19 39,150.00 42,600.00 39,150.00 40,850.00 0.1M
2025-02-18 39,950.00 39,950.00 38,600.00 39,100.00 0.0M
2025-02-17 38,600.00 40,900.00 36,400.00 40,050.00 0.0M
2025-02-14 39,450.00 39,900.00 38,800.00 39,050.00 0.0M
2025-02-13 38,100.00 39,550.00 38,100.00 39,450.00 0.0M
2025-02-12 39,500.00 39,550.00 37,850.00 37,950.00 0.1M
2025-02-11 41,000.00 41,000.00 39,650.00 39,900.00 0.0M
2025-02-10 40,500.00 40,850.00 39,400.00 40,700.00 0.0M
2025-02-07 39,450.00 41,200.00 39,050.00 41,000.00 0.1M
2025-02-06 39,800.00 40,650.00 39,000.00 39,650.00 0.0M
2025-02-05 38,050.00 40,500.00 38,050.00 40,300.00 0.0M
2025-02-04 38,800.00 39,500.00 37,850.00 37,900.00 0.0M
2025-02-03 38,850.00 39,550.00 37,300.00 37,650.00 0.0M
2025-01-31 39,200.00 41,200.00 39,050.00 39,800.00 0.1M
2025-01-24 39,200.00 39,900.00 38,300.00 38,650.00 0.0M
2025-01-23 39,900.00 39,950.00 38,500.00 38,850.00 0.0M
2025-01-22 39,350.00 40,150.00 38,600.00 39,900.00 0.0M
2025-01-21 40,900.00 41,000.00 38,600.00 39,500.00 0.0M
2025-01-20 40,000.00 41,250.00 40,000.00 40,650.00 0.0M
2025-01-17 40,400.00 40,900.00 39,850.00 40,000.00 0.0M
2025-01-16 40,350.00 40,950.00 40,350.00 40,400.00 0.0M
2025-01-15 40,300.00 41,100.00 40,000.00 40,250.00 0.0M
2025-01-14 39,500.00 40,850.00 39,500.00 40,700.00 0.0M
2025-01-13 39,500.00 40,400.00 39,150.00 39,500.00 0.0M
2025-01-10 41,350.00 41,650.00 39,850.00 39,950.00 0.0M
2025-01-09 40,100.00 41,800.00 39,500.00 41,800.00 0.0M
2025-01-08 39,100.00 40,850.00 39,050.00 40,550.00 0.0M
2025-01-07 39,950.00 40,600.00 39,450.00 39,550.00 0.0M
2025-01-06 37,000.00 40,400.00 36,850.00 39,950.00 0.1M
2025-01-03 35,350.00 38,350.00 35,350.00 37,600.00 0.0M
2025-01-02 35,050.00 36,500.00 34,400.00 35,350.00 0.0M