WeMade Entertainment Co Ltd (112040)

112040
🏛️ Südkorea →
26,950.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 27,400.00 27,400.00 27,050.00 27,150.00 8.5K
09:05 27,100.00 27,150.00 27,000.00 27,000.00 6.3K
09:10 27,000.00 27,000.00 26,950.00 27,000.00 2.8K
09:15 27,000.00 27,050.00 27,000.00 27,000.00 1.3K
09:20 27,000.00 27,050.00 27,000.00 27,000.00 3.0K
09:25 27,000.00 27,050.00 26,950.00 26,950.00 1.2K
09:30 27,000.00 27,000.00 26,950.00 26,950.00 1.8K
09:35 27,000.00 27,000.00 26,900.00 26,950.00 1.4K
09:40 26,950.00 27,100.00 26,950.00 27,100.00 1.8K
09:45 27,150.00 27,250.00 27,100.00 27,150.00 2.1K
09:50 27,150.00 27,200.00 27,050.00 27,100.00 0.9K
09:55 27,050.00 27,050.00 27,050.00 27,050.00 0.4K
10:00 27,100.00 27,100.00 27,000.00 27,000.00 0.9K
10:05 27,000.00 27,000.00 26,950.00 27,000.00 1.2K
10:10 26,950.00 26,950.00 26,900.00 26,950.00 1.0K
10:15 26,950.00 27,000.00 26,900.00 26,950.00 0.9K
10:20 26,950.00 26,950.00 26,950.00 26,950.00 0.3K
10:25 27,000.00 27,000.00 26,950.00 26,950.00 1.0K
10:30 26,900.00 26,950.00 26,900.00 26,950.00 0.4K
10:35 26,900.00 26,900.00 26,900.00 26,900.00 1.6K
10:40 26,900.00 26,900.00 26,850.00 26,850.00 2.4K
10:45 26,850.00 26,900.00 26,850.00 26,850.00 1.0K
10:50 26,850.00 26,850.00 26,800.00 26,850.00 0.1K
10:55 26,825.00 26,850.00 26,750.00 26,850.00 3.2K
11:00 26,800.00 26,850.00 26,800.00 26,800.00 1.3K
11:05 26,800.00 26,850.00 26,800.00 26,800.00 0.1K
11:10 26,825.00 26,825.00 26,750.00 26,800.00 1.9K
11:15 26,800.00 26,800.00 26,750.00 26,750.00 1.5K
11:20 26,800.00 26,800.00 26,750.00 26,750.00 1.4K
11:25 26,750.00 26,800.00 26,750.00 26,750.00 1.4K
11:30 26,800.00 26,800.00 26,750.00 26,750.00 0.1K
11:35 26,750.00 26,800.00 26,750.00 26,800.00 1.4K
11:40 26,800.00 26,850.00 26,750.00 26,800.00 0.4K
11:45 26,800.00 26,850.00 26,750.00 26,800.00 0.6K
11:50 26,800.00 26,850.00 26,750.00 26,750.00 0.8K
11:55 26,750.00 26,800.00 26,750.00 26,800.00 0.1K
12:00 26,750.00 26,800.00 26,700.00 26,700.00 2.1K
12:05 26,750.00 26,750.00 26,700.00 26,750.00 0.3K
12:10 26,750.00 26,775.00 26,700.00 26,750.00 1.1K
12:15 26,750.00 26,750.00 26,700.00 26,750.00 0.3K
12:20 26,750.00 26,750.00 26,700.00 26,700.00 0.1K
12:25 26,750.00 26,750.00 26,700.00 26,750.00 0.4K
12:30 26,750.00 26,750.00 26,700.00 26,750.00 0.3K
12:35 26,725.00 26,750.00 26,700.00 26,750.00 0.4K
12:40 26,750.00 26,800.00 26,750.00 26,800.00 0.2K
12:45 26,800.00 26,800.00 26,750.00 26,750.00 0.6K
12:50 26,750.00 26,800.00 26,700.00 26,750.00 0.3K
12:55 26,750.00 26,750.00 26,750.00 26,750.00 0.4K
13:00 26,750.00 26,750.00 26,700.00 26,750.00 0.3K
13:05 26,700.00 26,750.00 26,700.00 26,750.00 0.2K
13:10 26,750.00 26,750.00 26,700.00 26,750.00 0.2K
13:15 26,750.00 26,750.00 26,700.00 26,700.00 1.2K
13:20 26,750.00 26,750.00 26,700.00 26,750.00 0.7K
13:25 26,750.00 26,750.00 26,700.00 26,750.00 0.4K
13:30 26,750.00 26,750.00 26,700.00 26,750.00 0.5K
13:35 26,750.00 26,750.00 26,700.00 26,750.00 2.1K
13:40 26,750.00 26,800.00 26,750.00 26,800.00 0.5K
13:45 26,800.00 26,850.00 26,800.00 26,800.00 1.3K
13:50 26,850.00 26,850.00 26,800.00 26,800.00 0.6K
13:55 26,800.00 26,850.00 26,800.00 26,850.00 0.7K
14:00 26,850.00 26,900.00 26,850.00 26,850.00 0.4K
14:05 26,850.00 26,900.00 26,800.00 26,850.00 0.3K
14:10 26,850.00 26,900.00 26,850.00 26,900.00 0.2K
14:15 26,900.00 26,900.00 26,850.00 26,850.00 0.3K
14:20 26,850.00 26,950.00 26,850.00 26,850.00 0.6K
14:25 26,850.00 26,900.00 26,850.00 26,900.00 0.1K
14:30 26,900.00 26,900.00 26,850.00 26,850.00 0.3K
14:35 26,850.00 26,850.00 26,750.00 26,750.00 1.6K
14:40 26,750.00 26,800.00 26,750.00 26,800.00 0.3K
14:45 26,750.00 26,850.00 26,750.00 26,850.00 0.3K
14:50 26,850.00 26,850.00 26,800.00 26,850.00 0.8K
14:55 26,800.00 26,850.00 26,800.00 26,850.00 0.1K
15:00 26,850.00 26,850.00 26,800.00 26,800.00 2.0K
15:05 26,750.00 26,750.00 26,700.00 26,750.00 1.6K
15:10 26,750.00 26,800.00 26,700.00 26,800.00 0.9K
15:15 26,750.00 26,800.00 26,700.00 26,800.00 2.8K
15:25 26,800.00 26,800.00 26,800.00 26,800.00 1.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 26,400.00 27,150.00 26,250.00 26,950.00 0.1M
2025-09-26 26,700.00 26,700.00 25,900.00 26,200.00 0.1M
2025-09-25 26,500.00 27,000.00 26,450.00 26,850.00 0.1M
2025-09-24 27,400.00 27,400.00 26,700.00 26,800.00 0.1M
2025-09-23 28,000.00 28,100.00 27,450.00 27,450.00 0.1M
2025-09-22 28,900.00 28,900.00 27,950.00 28,000.00 0.1M
2025-09-19 29,250.00 29,350.00 28,650.00 28,900.00 0.2M
2025-09-18 28,050.00 29,200.00 27,850.00 28,900.00 0.2M
2025-09-17 28,000.00 28,200.00 27,800.00 27,950.00 0.1M
2025-09-16 28,150.00 28,350.00 27,900.00 28,200.00 0.1M
2025-09-15 28,250.00 28,400.00 27,950.00 28,150.00 0.1M
2025-09-12 28,250.00 28,800.00 28,150.00 28,250.00 0.1M
2025-09-11 28,500.00 28,500.00 27,900.00 28,000.00 0.1M
2025-09-10 28,050.00 28,700.00 27,600.00 28,100.00 0.1M
2025-09-09 28,050.00 28,350.00 27,850.00 28,150.00 0.0M
2025-09-08 28,200.00 28,350.00 27,900.00 27,900.00 0.0M
2025-09-05 27,900.00 28,050.00 27,600.00 28,050.00 0.0M
2025-09-04 27,250.00 27,950.00 27,250.00 27,850.00 0.1M
2025-09-03 27,600.00 27,700.00 27,250.00 27,300.00 0.1M
2025-09-02 27,250.00 27,950.00 27,250.00 27,550.00 0.0M
2025-09-01 28,100.00 28,150.00 27,400.00 27,450.00 0.1M
2025-08-29 28,250.00 28,850.00 27,900.00 28,000.00 0.1M
2025-08-28 28,650.00 28,900.00 28,000.00 28,700.00 0.0M
2025-08-27 28,850.00 28,950.00 28,450.00 28,650.00 0.1M
2025-08-26 29,100.00 29,300.00 28,800.00 28,800.00 0.1M
2025-08-25 29,200.00 29,550.00 28,900.00 29,200.00 0.0M
2025-08-22 29,100.00 29,550.00 29,100.00 29,250.00 0.0M
2025-08-21 29,200.00 29,750.00 29,200.00 29,350.00 0.1M
2025-08-20 29,400.00 29,850.00 29,000.00 29,500.00 0.1M
2025-08-19 29,700.00 30,200.00 29,500.00 29,750.00 0.1M
2025-08-18 29,600.00 30,000.00 29,500.00 29,750.00 0.0M
2025-08-14 30,000.00 30,300.00 29,600.00 29,800.00 0.1M
2025-08-13 30,600.00 30,600.00 29,550.00 30,000.00 0.1M
2025-08-12 30,950.00 31,100.00 30,500.00 30,600.00 0.1M
2025-08-11 30,900.00 31,000.00 30,300.00 30,850.00 0.1M
2025-08-08 31,900.00 32,250.00 31,200.00 31,450.00 0.1M
2025-08-07 31,600.00 32,200.00 31,500.00 32,050.00 0.1M
2025-08-06 31,250.00 31,650.00 31,000.00 31,500.00 0.1M
2025-08-05 31,000.00 31,300.00 30,800.00 31,250.00 0.1M
2025-08-04 30,300.00 31,350.00 30,200.00 30,950.00 0.1M
2025-08-01 31,400.00 31,500.00 30,000.00 30,350.00 0.1M
2025-07-31 31,150.00 31,550.00 31,050.00 31,400.00 0.1M
2025-07-30 31,500.00 32,000.00 31,200.00 31,250.00 0.1M
2025-07-29 32,000.00 32,150.00 31,500.00 31,850.00 0.1M
2025-07-28 32,250.00 32,600.00 32,000.00 32,300.00 0.1M
2025-07-25 31,450.00 32,600.00 31,400.00 32,400.00 0.1M
2025-07-24 32,350.00 32,550.00 31,600.00 31,650.00 0.1M
2025-07-23 33,200.00 33,450.00 31,400.00 32,300.00 0.3M
2025-07-22 34,200.00 34,400.00 33,150.00 33,200.00 0.1M
2025-07-21 34,100.00 34,500.00 33,650.00 34,150.00 0.1M
2025-07-18 33,600.00 33,900.00 33,450.00 33,750.00 0.1M
2025-07-17 34,000.00 34,350.00 33,300.00 33,550.00 0.1M
2025-07-16 33,450.00 34,500.00 33,050.00 33,500.00 0.2M
2025-07-15 33,000.00 34,800.00 33,000.00 33,350.00 0.3M
2025-07-14 33,900.00 34,100.00 32,850.00 33,150.00 0.1M
2025-07-11 33,600.00 33,650.00 33,050.00 33,350.00 0.1M
2025-07-10 34,150.00 34,550.00 33,200.00 33,350.00 0.2M
2025-07-09 34,450.00 34,500.00 33,450.00 33,750.00 0.1M
2025-07-08 33,350.00 33,750.00 32,700.00 33,300.00 0.1M
2025-07-07 33,500.00 33,900.00 32,950.00 33,050.00 0.1M
2025-07-04 33,500.00 33,500.00 32,950.00 33,300.00 0.1M
2025-07-03 33,200.00 33,700.00 33,100.00 33,200.00 0.1M
2025-07-02 33,800.00 34,200.00 32,900.00 33,100.00 0.1M
2025-07-01 33,950.00 34,850.00 33,700.00 33,800.00 0.2M
2025-06-30 34,850.00 35,250.00 34,050.00 34,200.00 0.2M
2025-06-27 36,000.00 36,600.00 35,300.00 35,300.00 0.2M
2025-06-26 36,850.00 37,000.00 35,200.00 35,650.00 0.3M
2025-06-25 39,250.00 39,450.00 37,400.00 37,650.00 0.4M
2025-06-24 40,850.00 41,800.00 38,550.00 40,350.00 1.4M
2025-06-23 33,000.00 43,500.00 32,650.00 43,000.00 1.0M
2025-06-20 34,150.00 34,200.00 32,750.00 33,700.00 0.2M
2025-06-19 33,600.00 35,850.00 33,250.00 34,400.00 0.5M
2025-06-18 31,750.00 33,050.00 31,750.00 32,900.00 0.1M
2025-06-17 32,850.00 33,050.00 31,500.00 32,150.00 0.2M
2025-06-16 32,250.00 33,000.00 31,500.00 32,150.00 0.1M
2025-06-13 33,700.00 33,700.00 31,100.00 31,750.00 0.4M
2025-06-12 31,300.00 32,300.00 30,750.00 31,850.00 0.3M
2025-06-11 30,700.00 31,650.00 30,600.00 31,300.00 0.2M
2025-06-10 31,150.00 31,650.00 29,900.00 30,500.00 0.3M
2025-06-09 28,500.00 30,550.00 28,100.00 29,900.00 0.3M
2025-06-05 27,300.00 27,800.00 27,000.00 27,550.00 0.1M
2025-06-04 26,450.00 28,000.00 26,400.00 27,000.00 0.2M
2025-06-02 25,000.00 26,250.00 24,750.00 25,850.00 0.1M
2025-05-30 26,100.00 26,500.00 25,750.00 26,100.00 0.1M
2025-05-29 25,700.00 26,550.00 25,250.00 26,100.00 0.1M
2025-05-28 24,700.00 25,700.00 24,700.00 25,400.00 0.1M
2025-05-27 24,550.00 25,150.00 24,300.00 24,900.00 0.1M
2025-05-26 24,200.00 24,800.00 24,200.00 24,550.00 0.0M
2025-05-23 24,800.00 24,950.00 24,200.00 24,350.00 0.1M
2025-05-22 24,900.00 25,000.00 24,400.00 24,600.00 0.1M
2025-05-21 23,800.00 24,900.00 23,800.00 24,350.00 0.1M
2025-05-20 24,200.00 24,600.00 23,750.00 23,850.00 0.1M
2025-05-19 24,400.00 24,600.00 24,000.00 24,350.00 0.1M
2025-05-16 25,300.00 25,500.00 24,500.00 24,750.00 0.1M
2025-05-15 25,250.00 26,000.00 25,250.00 25,500.00 0.1M
2025-05-14 26,450.00 26,450.00 24,750.00 25,500.00 0.3M
2025-05-13 26,600.00 27,100.00 26,300.00 26,450.00 0.1M
2025-05-12 26,750.00 27,000.00 26,050.00 26,500.00 0.1M
2025-05-09 25,300.00 26,650.00 25,150.00 26,550.00 0.2M
2025-05-08 25,350.00 25,500.00 24,800.00 24,950.00 0.1M
2025-05-07 24,550.00 25,550.00 24,250.00 25,350.00 0.4M
2025-05-02 28,500.00 30,600.00 23,500.00 23,650.00 0.8M
2025-04-30 28,300.00 28,700.00 28,200.00 28,650.00 0.1M
2025-04-29 28,200.00 28,550.00 28,050.00 28,250.00 0.1M
2025-04-28 28,500.00 28,900.00 28,150.00 28,200.00 0.1M
2025-04-25 28,100.00 28,650.00 28,100.00 28,400.00 0.1M
2025-04-24 28,450.00 28,700.00 27,825.00 28,000.00 0.1M
2025-04-23 28,450.00 28,650.00 28,300.00 28,400.00 0.1M
2025-04-22 28,150.00 28,750.00 28,150.00 28,250.00 0.1M
2025-04-21 28,850.00 29,050.00 28,450.00 28,650.00 0.1M
2025-04-18 29,800.00 30,350.00 29,100.00 29,350.00 0.1M
2025-04-17 29,000.00 29,950.00 28,850.00 29,750.00 0.1M
2025-04-16 28,900.00 29,250.00 28,650.00 28,900.00 0.1M
2025-04-15 29,650.00 29,800.00 28,850.00 29,150.00 0.1M
2025-04-14 29,950.00 30,300.00 29,600.00 29,800.00 0.1M
2025-04-11 29,050.00 30,150.00 29,050.00 29,800.00 0.1M
2025-04-10 28,600.00 29,700.00 28,350.00 29,600.00 0.1M
2025-04-09 27,850.00 28,100.00 27,100.00 27,400.00 0.1M
2025-04-08 28,000.00 28,450.00 27,800.00 27,850.00 0.1M
2025-04-07 29,000.00 29,250.00 27,250.00 27,300.00 0.3M
2025-04-04 28,850.00 30,550.00 28,850.00 29,850.00 0.1M
2025-04-03 28,600.00 29,500.00 28,600.00 29,450.00 0.1M
2025-04-02 30,350.00 30,400.00 29,250.00 29,400.00 0.1M
2025-04-01 29,000.00 30,500.00 29,000.00 30,300.00 0.1M
2025-03-31 29,800.00 29,900.00 28,650.00 28,900.00 0.2M
2025-03-28 30,750.00 30,750.00 30,050.00 30,200.00 0.1M
2025-03-27 30,450.00 30,900.00 30,250.00 30,650.00 0.1M
2025-03-26 30,650.00 30,800.00 30,250.00 30,700.00 0.1M
2025-03-25 30,400.00 30,700.00 30,200.00 30,400.00 0.1M
2025-03-24 30,000.00 30,650.00 29,950.00 30,350.00 0.1M
2025-03-21 31,000.00 31,000.00 29,950.00 30,000.00 0.4M
2025-03-20 31,300.00 31,650.00 30,700.00 30,700.00 0.2M
2025-03-19 31,000.00 32,800.00 30,900.00 31,150.00 0.4M
2025-03-18 31,000.00 31,250.00 30,600.00 31,000.00 0.2M
2025-03-17 31,850.00 32,150.00 30,950.00 31,000.00 0.3M
2025-03-14 31,500.00 31,750.00 30,950.00 31,150.00 0.2M
2025-03-13 32,600.00 32,750.00 31,150.00 31,150.00 0.3M
2025-03-12 32,150.00 32,800.00 31,800.00 32,300.00 0.2M
2025-03-11 31,300.00 32,550.00 31,000.00 32,150.00 0.2M
2025-03-10 31,500.00 32,650.00 31,400.00 32,300.00 0.2M
2025-03-07 31,600.00 33,250.00 30,950.00 31,650.00 0.5M
2025-03-06 32,750.00 33,450.00 30,650.00 31,250.00 0.5M
2025-03-05 32,600.00 34,250.00 32,150.00 33,700.00 0.4M
2025-03-04 36,900.00 36,900.00 33,450.00 34,250.00 0.6M
2025-02-28 38,950.00 39,900.00 38,500.00 38,600.00 0.2M
2025-02-27 40,250.00 40,250.00 39,400.00 39,600.00 0.2M
2025-02-26 40,000.00 42,200.00 39,200.00 40,200.00 0.7M
2025-02-25 38,150.00 39,100.00 38,100.00 38,500.00 0.2M
2025-02-24 39,000.00 39,300.00 38,200.00 38,550.00 0.3M
2025-02-21 39,400.00 39,950.00 38,600.00 39,000.00 0.6M
2025-02-20 42,150.00 43,950.00 40,450.00 42,500.00 0.7M
2025-02-19 40,850.00 42,050.00 39,850.00 42,000.00 0.4M
2025-02-18 41,000.00 41,300.00 40,300.00 40,650.00 0.2M
2025-02-17 42,550.00 42,700.00 40,500.00 41,000.00 0.3M
2025-02-14 41,150.00 42,900.00 41,100.00 42,250.00 0.3M
2025-02-13 41,000.00 42,600.00 40,950.00 41,150.00 0.3M
2025-02-12 42,000.00 44,600.00 40,750.00 41,200.00 0.7M
2025-02-11 40,650.00 42,550.00 40,300.00 42,200.00 0.3M
2025-02-10 39,700.00 40,850.00 39,250.00 40,650.00 0.2M
2025-02-07 40,000.00 40,500.00 39,650.00 39,800.00 0.1M
2025-02-06 40,300.00 40,950.00 39,900.00 40,100.00 0.1M
2025-02-05 40,700.00 41,250.00 39,850.00 40,250.00 0.2M
2025-02-04 39,800.00 40,650.00 38,700.00 40,250.00 0.2M
2025-02-03 39,550.00 39,600.00 38,000.00 38,450.00 0.2M
2025-01-31 40,500.00 40,500.00 39,800.00 40,000.00 0.1M
2025-01-24 38,800.00 40,800.00 38,400.00 39,950.00 0.4M
2025-01-23 38,200.00 40,100.00 37,600.00 38,400.00 0.4M
2025-01-22 38,500.00 39,100.00 37,550.00 38,150.00 0.2M
2025-01-21 38,250.00 38,800.00 37,900.00 38,200.00 0.1M
2025-01-20 38,950.00 38,950.00 37,500.00 37,850.00 0.2M
2025-01-17 38,150.00 39,200.00 38,050.00 38,700.00 0.1M
2025-01-16 38,650.00 39,000.00 38,150.00 38,300.00 0.1M
2025-01-15 38,550.00 38,700.00 37,450.00 38,050.00 0.1M
2025-01-14 38,500.00 39,000.00 38,250.00 38,400.00 0.1M
2025-01-13 38,250.00 39,400.00 38,150.00 38,200.00 0.1M
2025-01-10 38,050.00 39,050.00 37,650.00 38,600.00 0.2M
2025-01-09 38,550.00 38,900.00 37,650.00 38,400.00 0.2M
2025-01-08 37,050.00 39,700.00 36,500.00 38,650.00 0.5M
2025-01-07 37,400.00 39,700.00 36,350.00 37,050.00 0.6M
2025-01-06 36,400.00 37,450.00 35,850.00 37,150.00 0.2M
2025-01-03 34,700.00 36,450.00 34,700.00 36,200.00 0.1M
2025-01-02 35,100.00 35,550.00 34,650.00 34,850.00 0.1M