Amicogen (092040)

092040
🏛️ Corea del Sur →
3,740.00
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 9,190.70 9,283.10 8,844.30 8,959.80 0.2M
2022-12-28 9,375.40 9,375.40 9,144.50 9,190.70 0.2M
2022-12-27 8,959.80 9,652.50 8,959.80 9,490.90 0.4M
2022-12-26 9,052.10 9,190.70 8,982.90 9,052.10 0.2M
2022-12-23 9,375.40 9,421.60 9,006.00 9,098.30 0.4M
2022-12-22 9,444.70 9,606.40 9,444.70 9,583.30 0.2M
2022-12-21 9,537.10 9,583.30 9,306.20 9,444.70 0.1M
2022-12-20 9,721.80 9,837.30 9,306.20 9,375.40 0.2M
2022-12-19 9,698.70 9,975.80 9,698.70 9,814.20 0.1M
2022-12-16 9,791.10 9,952.70 9,490.90 9,791.10 0.2M
2022-12-15 10,229.80 10,437.70 10,091.30 10,114.40 0.2M
2022-12-14 10,160.60 10,391.50 9,998.90 10,229.80 0.3M
2022-12-13 10,114.40 10,206.80 9,814.20 10,091.30 0.3M
2022-12-12 9,490.90 10,437.70 9,421.60 10,114.40 1.0M
2022-12-09 9,352.30 9,675.60 9,144.50 9,583.30 0.2M
2022-12-08 9,583.30 9,583.30 9,190.70 9,190.70 0.3M
2022-12-07 9,352.30 9,606.40 9,213.80 9,514.00 0.1M
2022-12-06 9,421.60 9,560.20 9,375.40 9,444.70 0.1M
2022-12-05 9,537.10 9,860.40 9,537.10 9,675.60 0.2M
2022-12-02 9,583.30 9,768.00 9,444.70 9,560.20 0.2M
2022-12-01 9,236.90 9,791.10 9,236.90 9,675.60 0.5M
2022-11-30 8,982.90 9,213.80 8,821.20 9,052.10 0.7M
2022-11-29 8,521.00 9,006.00 8,451.70 8,982.90 0.4M
2022-11-28 8,867.40 9,006.00 8,521.00 8,590.30 0.5M
2022-11-25 9,075.20 9,167.60 8,913.60 9,006.00 0.1M
2022-11-24 8,821.20 9,075.20 8,821.20 9,029.10 0.1M
2022-11-23 8,728.90 8,913.60 8,659.60 8,890.50 0.2M
2022-11-22 8,775.00 8,982.90 8,682.70 8,728.90 0.2M
2022-11-21 9,144.50 9,236.90 8,821.20 8,844.30 0.3M
2022-11-18 9,398.50 9,490.90 9,190.70 9,213.80 0.2M
2022-11-17 9,490.90 9,560.20 9,283.10 9,375.40 0.2M
2022-11-16 9,860.40 9,952.70 9,490.90 9,560.20 0.2M
2022-11-15 9,098.30 9,883.50 9,098.30 9,837.30 0.4M
2022-11-14 9,167.60 9,306.20 9,098.30 9,144.50 0.2M
2022-11-11 9,052.10 9,352.30 8,959.80 9,213.80 0.4M
2022-11-10 8,913.60 8,913.60 8,636.50 8,682.70 0.2M
2022-11-09 9,144.50 9,260.00 8,936.70 8,959.80 0.1M
2022-11-08 8,751.90 9,121.40 8,751.90 9,121.40 0.2M
2022-11-07 8,636.50 8,728.90 8,567.20 8,705.80 0.1M
2022-11-04 8,567.20 8,682.70 8,336.30 8,659.60 0.2M
2022-11-03 8,497.90 8,705.80 8,497.90 8,659.60 0.1M
2022-11-02 8,728.90 8,890.50 8,659.60 8,775.00 0.1M
2022-11-01 8,775.00 8,821.20 8,659.60 8,821.20 0.1M
2022-10-31 8,798.10 8,867.40 8,659.60 8,775.00 0.1M
2022-10-28 8,867.40 8,913.60 8,705.80 8,751.90 0.1M
2022-10-27 8,821.20 8,982.90 8,728.90 8,959.80 0.1M
2022-10-26 8,775.00 8,821.20 8,636.50 8,775.00 0.1M
2022-10-25 8,913.60 8,913.60 8,751.90 8,775.00 0.1M
2022-10-24 8,659.60 8,982.90 8,659.60 8,890.50 0.2M
2022-10-21 8,567.20 8,659.60 8,474.80 8,544.10 0.2M
2022-10-20 8,682.70 8,867.40 8,544.10 8,613.40 0.1M
2022-10-19 8,913.60 9,075.20 8,751.90 8,751.90 0.2M
2022-10-18 8,728.90 9,075.20 8,728.90 9,052.10 0.1M
2022-10-17 8,544.10 8,751.90 8,521.00 8,682.70 0.1M
2022-10-14 8,497.90 8,890.50 8,405.60 8,844.30 0.2M
2022-10-13 8,844.30 8,844.30 8,290.10 8,290.10 0.3M
2022-10-12 8,821.20 8,913.60 8,521.00 8,844.30 0.3M
2022-10-11 9,190.70 9,421.60 8,890.50 8,913.60 0.2M
2022-10-07 9,583.30 9,768.00 9,467.80 9,467.80 0.1M
2022-10-06 9,652.50 9,952.70 9,583.30 9,883.50 0.1M
2022-10-05 9,883.50 9,883.50 9,421.60 9,629.40 0.2M
2022-10-04 9,606.40 9,883.50 9,514.00 9,814.20 0.2M
2022-09-30 9,167.60 9,421.60 9,052.10 9,375.40 0.2M
2022-09-29 9,352.30 9,606.40 9,213.80 9,260.00 0.1M
2022-09-28 9,190.70 9,467.80 9,006.00 9,260.00 0.2M
2022-09-27 9,121.40 9,375.40 9,052.10 9,375.40 0.2M
2022-09-26 9,606.40 9,606.40 8,936.70 9,121.40 0.5M
2022-09-23 10,160.60 10,160.60 9,606.40 9,721.80 0.2M
2022-09-22 10,091.30 10,276.00 9,860.40 10,229.80 0.2M
2022-09-21 10,276.00 10,368.40 10,068.20 10,229.80 0.1M
2022-09-20 10,276.00 10,460.80 10,137.50 10,322.20 0.1M
2022-09-19 10,576.20 10,668.60 10,114.40 10,229.80 0.1M
2022-09-16 10,483.90 10,691.70 10,299.10 10,576.20 0.1M
2022-09-15 10,183.70 10,853.30 10,068.20 10,553.10 0.2M
2022-09-14 10,091.30 10,229.80 9,883.50 10,160.60 0.2M
2022-09-13 10,322.20 10,530.00 10,299.10 10,414.60 0.1M
2022-09-08 10,114.40 10,252.90 10,045.10 10,114.40 0.2M
2022-09-07 10,183.70 10,276.00 9,883.50 10,022.00 0.1M
2022-09-06 10,183.70 10,530.00 10,183.70 10,252.90 0.1M
2022-09-05 10,252.90 10,414.60 10,137.50 10,183.70 0.1M
2022-09-02 10,483.90 10,622.40 10,322.20 10,345.30 0.1M
2022-09-01 10,714.80 10,714.80 10,414.60 10,460.80 0.1M
2022-08-31 10,622.40 10,807.10 10,576.20 10,784.10 0.1M
2022-08-30 10,437.70 10,853.30 10,437.70 10,830.20 0.1M
2022-08-29 10,714.80 10,714.80 10,368.40 10,460.80 0.2M
2022-08-26 11,084.30 11,153.50 10,899.50 10,991.90 0.1M
2022-08-25 10,714.80 11,107.30 10,714.80 11,084.30 0.1M
2022-08-24 10,645.50 10,807.10 10,576.20 10,784.10 0.1M
2022-08-23 10,876.40 10,922.60 10,622.40 10,645.50 0.1M
2022-08-22 10,922.60 10,991.90 10,807.10 10,899.50 0.1M
2022-08-19 11,176.60 11,222.80 11,038.10 11,061.20 0.1M
2022-08-18 11,361.40 11,384.50 11,084.30 11,176.60 0.2M
2022-08-17 11,707.70 11,800.10 11,407.50 11,453.70 0.1M
2022-08-16 12,007.90 12,007.90 11,753.90 11,777.00 0.1M
2022-08-12 11,938.70 12,054.10 11,730.80 11,846.30 0.1M
2022-08-11 12,077.20 12,285.10 11,892.50 12,054.10 0.2M
2022-08-10 11,938.70 12,169.60 11,707.70 11,730.80 0.2M
2022-08-09 11,523.00 12,169.60 11,523.00 12,054.10 0.3M
2022-08-08 11,523.00 11,707.70 11,499.90 11,615.40 0.1M
2022-08-05 11,476.80 11,730.80 11,384.50 11,684.70 0.1M
2022-08-04 11,038.10 11,753.90 10,991.90 11,476.80 0.3M
2022-08-03 10,761.00 11,130.40 10,761.00 11,061.20 0.1M
2022-08-02 10,991.90 10,991.90 10,830.20 10,876.40 0.1M
2022-08-01 11,061.20 11,107.30 10,876.40 11,061.20 0.1M
2022-07-29 11,130.40 11,199.70 10,991.90 11,084.30 0.1M
2022-07-28 11,107.30 11,269.00 10,876.40 11,015.00 0.2M
2022-07-27 10,714.80 10,991.90 10,714.80 10,945.70 0.1M
2022-07-26 10,645.50 10,830.20 10,645.50 10,761.00 0.1M
2022-07-25 10,737.90 10,853.30 10,622.40 10,737.90 0.1M
2022-07-22 10,807.10 10,991.90 10,645.50 10,737.90 0.2M
2022-07-21 11,038.10 11,038.10 10,714.80 10,784.10 0.2M
2022-07-20 11,245.90 11,269.00 10,991.90 11,015.00 0.3M
2022-07-19 11,569.20 11,569.20 11,061.20 11,084.30 0.3M
2022-07-18 11,546.10 11,869.40 11,453.70 11,823.20 0.2M
2022-07-15 11,338.30 11,684.70 11,153.50 11,315.20 0.2M
2022-07-14 11,107.30 11,476.80 11,084.30 11,199.70 0.1M
2022-07-13 11,038.10 11,476.80 11,038.10 11,338.30 0.1M
2022-07-12 11,130.40 11,245.90 10,922.60 11,015.00 0.1M
2022-07-11 11,084.30 11,523.00 11,084.30 11,269.00 0.1M
2022-07-08 11,245.90 11,361.40 11,038.10 11,222.80 0.1M
2022-07-07 10,991.90 11,245.90 10,991.90 11,245.90 0.1M
2022-07-06 10,945.70 11,245.90 10,714.80 10,899.50 0.2M
2022-07-05 10,252.90 10,945.70 10,252.90 10,922.60 0.2M
2022-07-04 10,414.60 10,622.40 9,883.50 10,206.80 0.2M
2022-07-01 10,622.40 10,945.70 10,391.50 10,460.80 0.1M
2022-06-30 10,761.00 10,945.70 10,576.20 10,714.80 0.1M
2022-06-29 10,668.60 10,899.50 10,507.00 10,784.10 0.2M
2022-06-28 11,015.00 11,199.70 10,807.10 10,899.50 0.2M
2022-06-27 11,038.10 11,315.20 10,807.10 11,199.70 0.2M
2022-06-24 10,160.60 10,968.80 10,160.60 10,968.80 0.2M
2022-06-23 10,414.60 10,968.80 10,022.00 10,160.60 0.3M
2022-06-22 10,945.70 11,222.80 10,507.00 10,507.00 0.2M
2022-06-21 10,784.10 11,153.50 10,668.60 10,945.70 0.2M
2022-06-20 11,384.50 11,384.50 10,645.50 10,761.00 0.3M
2022-06-17 11,222.80 11,523.00 11,199.70 11,315.20 0.3M
2022-06-16 12,262.00 12,331.20 11,684.70 11,684.70 0.3M
2022-06-15 11,661.60 12,446.70 11,130.40 12,215.80 0.6M
2022-06-14 11,684.70 12,100.30 11,638.50 11,915.60 0.3M
2022-06-13 12,585.20 12,585.20 11,961.80 12,054.10 0.3M
2022-06-10 12,908.50 13,047.10 12,816.20 12,839.30 0.1M
2022-06-09 13,139.50 13,185.60 12,931.60 13,185.60 0.2M
2022-06-08 13,000.90 13,208.70 12,977.80 13,185.60 0.1M
2022-06-07 13,416.60 13,439.70 12,954.70 13,024.00 0.2M
2022-06-06 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2022-06-03 13,532.00 13,786.00 13,416.60 13,485.80 0.1M
2022-06-02 13,439.70 13,485.80 13,347.30 13,393.50 0.1M
2022-05-31 13,763.00 13,763.00 13,370.40 13,508.90 0.2M
2022-05-30 13,693.70 13,947.70 13,485.80 13,832.20 0.2M
2022-05-27 13,716.80 13,716.80 13,393.50 13,532.00 0.1M
2022-05-26 13,508.90 13,901.50 13,393.50 13,485.80 0.1M
2022-05-25 13,231.80 13,855.30 13,231.80 13,624.40 0.2M
2022-05-24 13,555.10 13,555.10 13,185.60 13,208.70 0.1M
2022-05-23 13,393.50 13,601.30 13,231.80 13,555.10 0.1M
2022-05-20 12,793.10 13,393.50 12,793.10 13,301.10 0.2M
2022-05-19 13,024.00 13,024.00 12,700.70 12,793.10 0.3M
2022-05-18 13,532.00 13,555.10 13,093.30 13,347.30 0.2M
2022-05-17 13,624.40 13,670.60 13,324.20 13,416.60 0.2M
2022-05-16 13,809.10 14,040.10 13,670.60 13,693.70 0.2M
2022-05-13 13,485.80 13,809.10 13,485.80 13,809.10 0.2M
2022-05-12 13,878.40 13,878.40 13,508.90 13,508.90 0.3M
2022-05-11 13,670.60 14,063.10 13,601.30 14,063.10 0.1M
2022-05-10 13,670.60 13,947.70 13,508.90 13,809.10 0.2M
2022-05-09 13,832.20 14,086.20 13,624.40 13,855.30 0.2M
2022-05-06 13,993.90 14,224.80 13,786.00 13,878.40 0.2M
2022-05-04 14,455.70 14,686.60 14,201.70 14,271.00 0.1M
2022-05-03 14,755.90 14,917.60 14,478.80 14,501.90 0.1M
2022-05-02 14,594.30 14,871.40 14,340.30 14,848.30 0.2M
2022-04-29 14,409.50 14,755.90 14,363.30 14,732.80 0.2M
2022-04-28 14,155.50 14,455.70 14,109.30 14,409.50 0.2M
2022-04-27 13,947.70 14,294.10 13,901.50 14,155.50 0.1M
2022-04-26 13,901.50 14,317.20 13,901.50 14,294.10 0.1M
2022-04-25 14,063.10 14,178.60 13,809.10 13,832.20 0.3M
2022-04-22 14,548.10 14,548.10 14,247.90 14,317.20 0.2M
2022-04-21 14,871.40 15,148.50 14,732.80 14,732.80 0.1M
2022-04-20 15,125.40 15,240.90 14,802.10 14,940.70 0.2M
2022-04-19 14,386.40 15,310.10 14,386.40 15,148.50 0.4M
2022-04-18 14,155.50 14,548.10 14,132.40 14,363.30 0.1M
2022-04-15 14,271.00 14,340.30 14,040.10 14,340.30 0.1M
2022-04-14 14,317.20 14,432.60 14,178.60 14,340.30 0.2M
2022-04-13 14,271.00 14,525.00 14,178.60 14,501.90 0.2M
2022-04-12 14,132.40 14,455.70 14,109.30 14,363.30 0.2M
2022-04-11 15,240.90 15,263.90 14,432.60 14,432.60 0.4M
2022-04-08 15,102.30 15,263.90 14,779.00 15,240.90 0.2M
2022-04-07 14,963.70 15,240.90 14,779.00 15,079.20 0.3M
2022-04-06 15,518.00 15,518.00 14,917.60 15,171.60 0.6M
2022-04-05 15,702.70 15,933.60 15,425.60 15,748.90 0.3M
2022-04-04 15,009.90 16,026.00 14,871.40 15,702.70 1.1M
2022-04-01 13,809.10 15,217.80 13,670.60 15,009.90 1.0M
2022-03-31 13,901.50 14,017.00 13,647.50 13,832.20 0.2M
2022-03-30 13,739.90 14,294.10 13,739.90 14,017.00 0.3M
2022-03-29 13,416.60 13,878.40 13,416.60 13,809.10 0.2M
2022-03-28 13,462.80 13,555.10 13,254.90 13,393.50 0.2M
2022-03-25 13,416.60 13,647.50 13,370.40 13,462.80 0.2M
2022-03-24 13,578.20 13,578.20 13,324.20 13,416.60 0.3M
2022-03-23 13,739.90 13,878.40 13,508.90 13,601.30 0.2M
2022-03-22 13,347.30 13,693.70 13,301.10 13,555.10 0.2M
2022-03-21 13,809.10 13,809.10 13,416.60 13,555.10 0.2M
2022-03-18 13,670.60 14,086.20 13,324.20 13,786.00 0.5M
2022-03-17 13,532.00 13,624.40 13,301.10 13,532.00 0.3M
2022-03-16 13,024.00 13,601.30 13,000.90 13,370.40 0.4M
2022-03-15 12,839.30 13,162.60 12,677.60 12,793.10 0.3M
2022-03-14 12,469.80 13,832.20 12,469.80 13,024.00 1.6M
2022-03-13 26,200.00 26,200.00 26,200.00 26,200.00 0.0M
2022-03-11 12,054.10 12,469.80 11,938.70 12,100.30 0.3M
2022-03-10 11,823.20 12,331.20 11,823.20 12,238.90 0.2M
2022-03-08 11,661.60 11,892.50 11,546.10 11,638.50 0.1M
2022-03-07 11,984.90 12,031.00 11,661.60 11,869.40 0.1M
2022-03-04 12,354.30 12,469.80 12,077.20 12,077.20 0.1M
2022-03-03 11,915.60 12,331.20 11,915.60 12,262.00 0.1M
2022-03-02 11,753.90 11,961.80 11,707.70 11,938.70 0.1M
2022-02-28 11,592.30 11,823.20 11,453.70 11,800.10 0.2M
2022-02-27 25,300.00 25,300.00 25,300.00 25,300.00 0.0M
2022-02-25 11,638.50 11,730.80 11,523.00 11,684.70 0.2M
2022-02-24 11,777.00 11,800.10 11,292.10 11,407.50 0.4M
2022-02-23 25,300.00 26,000.00 25,250.00 25,950.00 0.1M
2022-02-22 25,400.00 25,550.00 25,000.00 25,250.00 0.1M
2022-02-21 25,700.00 26,050.00 25,350.00 25,750.00 0.1M
2022-02-20 26,100.00 26,100.00 26,100.00 26,100.00 0.0M
2022-02-18 25,750.00 26,200.00 25,350.00 26,100.00 0.1M
2022-02-17 27,050.00 27,200.00 25,700.00 25,950.00 0.1M
2022-02-16 26,050.00 27,150.00 25,900.00 27,150.00 0.1M
2022-02-15 26,200.00 26,550.00 25,550.00 25,600.00 0.0M
2022-02-14 25,150.00 26,700.00 25,150.00 26,350.00 0.1M
2022-02-11 26,250.00 26,650.00 25,900.00 26,050.00 0.1M
2022-02-10 27,400.00 27,750.00 26,400.00 26,650.00 0.1M
2022-02-09 26,700.00 27,450.00 26,600.00 27,400.00 0.0M
2022-02-08 26,550.00 27,450.00 26,300.00 26,550.00 0.1M
2022-02-07 27,100.00 27,100.00 26,350.00 26,500.00 0.1M
2022-02-04 26,550.00 27,300.00 26,550.00 27,100.00 0.1M
2022-02-03 26,600.00 27,200.00 26,350.00 26,900.00 0.1M
2022-02-02 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2022-01-28 24,750.00 26,250.00 24,700.00 26,000.00 0.1M
2022-01-27 26,300.00 26,500.00 24,650.00 24,850.00 0.2M
2022-01-26 26,600.00 27,150.00 26,000.00 26,300.00 0.1M
2022-01-25 28,200.00 28,500.00 26,850.00 26,850.00 0.2M
2022-01-24 28,800.00 28,950.00 28,200.00 28,200.00 0.1M
2022-01-21 28,650.00 29,300.00 28,500.00 29,050.00 0.1M
2022-01-20 28,900.00 29,300.00 28,350.00 29,250.00 0.2M
2022-01-19 29,000.00 29,750.00 28,700.00 29,100.00 0.1M
2022-01-18 30,300.00 30,500.00 29,150.00 29,900.00 0.1M
2022-01-17 30,400.00 30,500.00 29,900.00 30,150.00 0.1M
2022-01-14 30,050.00 30,500.00 29,450.00 30,200.00 0.1M
2022-01-13 31,300.00 31,350.00 30,000.00 30,100.00 0.1M
2022-01-12 30,700.00 31,450.00 30,600.00 31,000.00 0.1M
2022-01-11 31,000.00 31,400.00 30,100.00 30,600.00 0.1M
2022-01-10 31,500.00 31,550.00 30,650.00 30,900.00 0.1M
2022-01-07 31,300.00 31,750.00 31,150.00 31,500.00 0.1M
2022-01-06 32,200.00 32,900.00 30,900.00 31,100.00 0.2M
2022-01-05 33,650.00 33,650.00 32,550.00 32,800.00 0.1M
2022-01-04 33,650.00 34,250.00 32,950.00 33,900.00 0.1M
2022-01-03 32,000.00 34,000.00 31,700.00 33,600.00 0.2M