Celestra (352770)

352770
🏛️ Corea del Sur →
5,250.00
Última Actualización: 2025-09-26
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 3,704.07 3,824.27 3,556.57 3,616.66 0.1M
2022-12-28 3,638.52 3,796.95 3,616.66 3,753.24 0.1M
2022-12-27 3,654.90 3,709.54 3,633.05 3,698.61 0.0M
2022-12-26 3,622.13 3,715.00 3,611.20 3,654.90 0.1M
2022-12-23 3,846.12 3,884.36 3,622.13 3,665.83 0.1M
2022-12-22 4,026.40 4,026.40 3,884.36 3,884.36 0.1M
2022-12-21 3,928.07 4,020.94 3,884.36 3,960.85 0.1M
2022-12-20 4,234.01 4,234.01 3,906.21 3,928.07 0.2M
2022-12-19 4,261.32 4,326.88 4,152.06 4,157.52 0.1M
2022-12-18 7,800.00 7,800.00 7,800.00 7,800.00 0.0M
2022-12-16 4,261.32 4,403.37 4,119.28 4,261.32 0.2M
2022-12-15 4,315.96 4,458.00 4,305.03 4,326.88 0.3M
2022-12-14 4,212.16 4,534.49 4,212.16 4,315.96 0.5M
2022-12-13 4,162.99 4,294.10 4,124.74 4,255.86 0.2M
2022-12-12 4,152.06 4,376.05 4,135.67 4,168.45 0.3M
2022-12-09 4,206.69 4,277.71 4,130.21 4,135.67 0.3M
2022-12-08 4,081.04 4,753.02 4,075.57 4,234.01 2.8M
2022-12-07 4,064.65 4,234.01 3,993.63 4,162.99 0.3M
2022-12-06 4,337.81 4,348.74 4,108.35 4,113.82 0.3M
2022-12-05 4,496.24 4,982.47 4,277.71 4,359.66 3.2M
2022-12-04 8,250.00 8,250.00 8,250.00 8,250.00 0.0M
2022-12-02 4,709.31 4,747.55 4,496.24 4,507.17 0.4M
2022-12-01 4,605.51 4,698.38 4,594.58 4,600.04 0.2M
2022-11-30 4,807.65 4,938.77 4,594.58 4,594.58 0.9M
2022-11-29 4,736.63 4,813.11 4,643.75 4,753.02 0.5M
2022-11-28 4,834.96 4,856.82 4,731.16 4,731.16 0.4M
2022-11-27 8,890.00 8,890.00 8,890.00 8,890.00 0.0M
2022-11-25 5,075.35 5,206.46 4,774.87 4,856.82 2.0M
2022-11-24 5,108.13 5,151.83 4,916.91 4,927.84 1.0M
2022-11-23 5,452.31 5,517.87 4,911.45 5,102.66 4.3M
2022-11-22 4,119.28 5,162.76 4,015.48 5,162.76 10.8M
2022-11-21 3,911.68 4,081.04 3,911.68 3,971.77 0.2M
2022-11-20 7,250.00 7,250.00 7,250.00 7,250.00 0.0M
2022-11-18 3,895.29 3,977.24 3,862.51 3,960.85 0.1M
2022-11-17 4,113.82 4,113.82 3,906.21 3,917.14 0.2M
2022-11-16 4,288.64 4,299.57 4,026.40 4,081.04 0.3M
2022-11-15 4,124.74 4,354.20 4,097.43 4,217.62 0.7M
2022-11-14 4,217.62 4,277.71 4,141.13 4,141.13 0.4M
2022-11-13 7,720.00 7,720.00 7,720.00 7,720.00 0.0M
2022-11-11 4,266.79 4,419.76 4,141.13 4,217.62 1.0M
2022-11-10 4,348.74 4,518.10 4,130.21 4,223.08 1.0M
2022-11-09 4,501.71 4,621.90 4,315.96 4,436.15 1.7M
2022-11-08 3,698.61 4,944.23 3,622.13 4,496.24 14.1M
2022-11-07 2,977.46 3,922.60 2,977.46 3,813.34 2.6M
2022-11-04 3,086.73 3,086.73 2,988.39 3,021.17 0.0M
2022-11-03 3,037.56 3,070.34 2,961.07 3,015.71 0.0M
2022-11-02 3,015.71 3,114.04 2,977.46 3,037.56 0.0M
2022-11-01 2,982.93 3,043.02 2,977.46 2,993.85 0.0M
2022-10-31 3,026.63 3,059.41 2,972.00 3,004.78 0.0M
2022-10-28 3,043.02 3,070.34 2,999.32 3,043.02 0.0M
2022-10-27 3,032.10 3,037.56 2,982.93 3,037.56 0.0M
2022-10-26 3,032.10 3,092.19 2,977.46 2,977.46 0.0M
2022-10-25 3,043.02 3,075.80 3,015.71 3,026.63 0.0M
2022-10-24 3,021.17 3,086.73 3,015.71 3,015.71 0.0M
2022-10-21 3,119.51 3,228.77 3,004.78 3,004.78 0.0M
2022-10-20 3,239.70 3,250.63 3,119.51 3,119.51 0.0M
2022-10-19 3,245.16 3,267.02 3,146.82 3,250.63 0.0M
2022-10-18 3,206.92 3,256.09 3,168.68 3,239.70 0.0M
2022-10-17 3,163.21 3,217.85 3,059.41 3,124.97 0.0M
2022-10-14 2,961.07 3,256.09 2,961.07 3,179.60 0.1M
2022-10-13 3,114.04 3,119.51 2,900.98 3,081.27 0.1M
2022-10-12 3,327.11 3,359.89 3,119.51 3,119.51 0.1M
2022-10-11 3,507.40 3,556.57 3,327.11 3,327.11 0.1M
2022-10-07 3,687.68 3,687.68 3,540.18 3,567.49 0.0M
2022-10-06 3,545.64 4,026.40 3,512.86 3,649.44 0.4M
2022-10-05 3,851.58 3,851.58 3,469.15 3,583.88 0.1M
2022-10-04 3,605.74 3,791.49 3,523.79 3,731.39 0.1M
2022-09-30 3,458.23 3,622.13 3,277.94 3,523.79 0.1M
2022-09-29 3,403.60 3,660.37 3,403.60 3,480.08 0.1M
2022-09-28 3,452.77 3,605.74 3,321.65 3,398.13 0.2M
2022-09-27 3,540.18 3,545.64 3,359.89 3,474.62 0.0M
2022-09-26 3,562.03 3,594.81 3,327.11 3,507.40 0.1M
2022-09-23 3,758.71 3,758.71 3,594.81 3,594.81 0.0M
2022-09-22 3,835.19 3,835.19 3,671.29 3,715.00 0.1M
2022-09-21 3,889.82 3,889.82 3,796.95 3,835.19 0.0M
2022-09-20 3,911.68 3,988.16 3,824.27 3,846.12 0.0M
2022-09-19 3,966.31 4,048.26 3,889.82 3,933.53 0.0M
2022-09-16 3,960.85 4,261.32 3,960.85 4,064.65 0.1M
2022-09-15 4,283.18 4,283.18 4,031.87 4,064.65 0.0M
2022-09-14 3,933.53 4,589.12 3,829.73 4,135.67 0.3M
2022-09-13 4,020.94 4,075.57 3,949.92 4,031.87 0.0M
2022-09-08 4,031.87 4,031.87 3,889.82 3,928.07 0.0M
2022-09-07 4,042.79 4,091.96 3,906.21 3,944.46 0.0M
2022-09-06 4,081.04 4,201.23 4,075.57 4,075.57 0.0M
2022-09-05 4,206.69 4,234.01 4,124.74 4,130.21 0.0M
2022-09-02 4,255.86 4,283.18 4,162.99 4,244.93 0.0M
2022-09-01 4,370.59 4,370.59 4,212.16 4,255.86 0.0M
2022-08-31 4,261.32 4,403.37 4,261.32 4,370.59 0.0M
2022-08-30 4,212.16 4,365.13 4,201.23 4,288.64 0.0M
2022-08-29 4,124.74 4,244.93 4,113.82 4,228.54 0.0M
2022-08-26 4,305.03 4,485.32 4,305.03 4,315.96 0.1M
2022-08-25 4,212.16 4,337.81 4,212.16 4,283.18 0.0M
2022-08-24 4,234.01 4,359.66 4,228.54 4,239.47 0.0M
2022-08-23 4,217.62 4,397.91 4,206.69 4,283.18 0.1M
2022-08-22 4,518.10 4,518.10 4,315.96 4,315.96 0.1M
2022-08-21 8,270.00 8,270.00 8,270.00 8,270.00 0.0M
2022-08-19 4,332.35 5,015.25 4,294.10 4,518.10 0.9M
2022-08-18 4,436.15 4,436.15 4,332.35 4,337.81 0.1M
2022-08-17 4,430.68 4,496.24 4,419.76 4,468.93 0.1M
2022-08-16 4,468.93 4,468.93 4,359.66 4,458.00 0.1M
2022-08-15 8,270.00 8,270.00 8,270.00 8,270.00 0.0M
2022-08-12 4,534.49 4,589.12 4,441.61 4,518.10 0.0M
2022-08-11 4,523.56 4,616.43 4,507.17 4,534.49 0.0M
2022-08-10 4,572.73 4,616.43 4,496.24 4,523.56 0.1M
2022-08-09 4,692.92 4,692.92 4,561.80 4,627.36 0.1M
2022-08-08 4,851.35 4,851.35 4,605.51 4,654.68 0.1M
2022-08-05 4,720.24 4,834.96 4,681.99 4,791.26 0.1M
2022-08-04 4,676.53 4,845.89 4,605.51 4,703.85 0.1M
2022-08-03 4,698.38 4,736.63 4,627.36 4,654.68 0.1M
2022-08-02 4,916.91 4,944.23 4,692.92 4,709.31 0.1M
2022-08-01 4,807.65 4,884.13 4,698.38 4,818.57 0.1M
2022-07-29 5,053.49 5,053.49 4,692.92 4,796.72 0.3M
2022-07-28 4,998.86 5,627.13 4,982.47 5,015.25 1.7M
2022-07-27 4,223.08 5,299.34 4,201.23 4,889.60 1.6M
2022-07-26 4,261.30 4,283.20 4,212.20 4,217.60 0.0M
2022-07-25 4,244.90 4,332.30 4,217.60 4,261.30 0.0M
2022-07-22 4,348.70 4,348.70 4,244.90 4,244.90 0.0M
2022-07-21 4,447.10 4,452.50 4,348.70 4,348.70 0.0M
2022-07-20 4,479.90 4,539.90 4,414.30 4,452.50 0.1M
2022-07-19 4,397.90 4,463.50 4,316.00 4,463.50 0.0M
2022-07-18 4,381.50 4,518.10 4,376.10 4,392.40 0.0M
2022-07-15 4,299.60 4,518.10 4,223.10 4,403.40 0.1M
2022-07-14 4,447.10 4,447.10 4,239.50 4,261.30 0.0M
2022-07-13 4,496.20 4,654.70 4,376.10 4,425.20 0.1M
2022-07-12 4,348.70 4,430.70 4,179.40 4,419.80 0.1M
2022-07-11 4,234.00 4,408.80 4,201.20 4,348.70 0.1M
2022-07-08 4,206.70 4,206.70 4,124.70 4,206.70 0.1M
2022-07-07 4,059.20 4,261.30 4,053.70 4,184.80 0.1M
2022-07-06 4,070.10 4,255.90 4,004.60 4,053.70 0.2M
2022-07-05 3,682.20 4,348.70 3,682.20 3,988.20 0.6M
2022-07-04 3,725.90 3,851.60 3,605.70 3,660.40 0.1M
2022-07-01 3,868.00 3,928.10 3,747.80 3,780.60 0.0M
2022-06-30 3,939.00 3,939.00 3,824.30 3,906.20 0.0M
2022-06-29 3,900.80 3,933.50 3,862.50 3,895.30 0.0M
2022-06-28 3,977.20 4,015.50 3,884.40 3,988.20 0.0M
2022-06-27 3,807.90 4,037.30 3,758.70 3,977.20 0.1M
2022-06-24 3,430.90 3,731.40 3,430.90 3,704.10 0.1M
2022-06-23 3,824.30 3,824.30 3,518.30 3,551.10 0.2M
2022-06-22 3,933.50 4,075.60 3,769.60 3,824.30 0.1M
2022-06-21 3,780.60 3,982.70 3,780.60 3,949.90 0.1M
2022-06-20 4,031.90 4,119.30 3,780.60 3,818.80 0.1M
2022-06-17 4,097.40 4,097.40 3,988.20 4,042.80 0.1M
2022-06-16 4,228.50 4,425.20 4,124.70 4,184.80 0.1M
2022-06-15 4,261.30 4,403.40 4,124.70 4,195.80 0.2M
2022-06-14 4,370.60 4,414.30 4,244.90 4,414.30 0.1M
2022-06-13 4,654.70 4,654.70 4,337.80 4,419.80 0.3M
2022-06-10 4,840.40 4,840.40 4,638.30 4,660.10 0.1M
2022-06-09 4,922.40 4,922.40 4,791.30 4,791.30 0.1M
2022-06-08 4,960.60 5,026.20 4,845.90 4,916.90 0.1M
2022-06-07 5,097.20 5,162.80 4,960.60 4,960.60 0.1M
2022-06-06 9,330.00 9,330.00 9,330.00 9,330.00 0.0M
2022-06-03 5,190.10 5,190.10 5,091.70 5,097.20 0.0M
2022-06-02 5,119.10 5,135.40 5,059.00 5,130.00 0.0M
2022-05-31 5,113.60 5,140.90 5,064.40 5,119.10 0.0M
2022-05-30 5,124.50 5,146.40 5,053.50 5,135.40 0.1M
2022-05-27 5,102.70 5,130.00 5,053.50 5,059.00 0.1M
2022-05-26 5,108.10 5,179.10 5,059.00 5,102.70 0.0M
2022-05-25 5,130.00 5,146.40 5,059.00 5,119.10 0.0M
2022-05-24 5,244.70 5,288.40 5,113.60 5,130.00 0.0M
2022-05-23 5,206.50 5,408.60 5,190.10 5,244.70 0.0M
2022-05-20 5,140.90 5,293.90 5,140.90 5,201.00 0.1M
2022-05-19 5,162.80 5,195.50 5,113.60 5,140.90 0.1M
2022-05-18 5,266.60 5,709.10 5,261.10 5,277.50 0.3M
2022-05-17 5,326.70 5,354.00 5,179.10 5,244.70 0.1M
2022-05-16 5,627.10 5,627.10 5,397.70 5,397.70 0.1M
2022-05-13 5,463.20 5,490.60 5,354.00 5,463.20 0.0M
2022-05-12 5,299.30 5,457.80 5,299.30 5,370.40 0.0M
2022-05-11 5,441.40 5,545.20 5,370.40 5,430.50 0.0M
2022-05-10 5,304.80 5,452.30 5,250.20 5,430.50 0.1M
2022-05-09 5,709.10 5,709.10 5,457.80 5,457.80 0.2M
2022-05-06 5,736.40 5,763.70 5,627.10 5,709.10 0.0M
2022-05-04 5,900.30 5,900.30 5,681.80 5,736.40 0.1M
2022-05-03 5,982.20 5,982.20 5,818.30 5,873.00 0.0M
2022-05-02 5,927.60 5,954.90 5,736.40 5,927.60 0.0M
2022-04-29 5,845.70 5,954.90 5,818.30 5,954.90 0.1M
2022-04-28 5,927.60 5,954.90 5,845.70 5,845.70 0.1M
2022-04-27 5,791.00 5,954.90 5,709.10 5,927.60 0.1M
2022-04-26 5,954.90 6,146.10 5,845.70 5,954.90 0.1M
2022-04-25 6,118.80 6,146.10 5,954.90 5,954.90 0.1M
2022-04-22 6,364.70 6,364.70 6,118.80 6,200.80 0.1M
2022-04-21 6,392.00 6,446.60 6,310.00 6,364.70 0.0M
2022-04-20 6,392.00 6,446.60 6,282.70 6,337.40 0.1M
2022-04-19 6,337.40 6,501.30 6,337.40 6,419.30 0.1M
2022-04-18 6,446.60 6,473.90 6,310.00 6,364.70 0.1M
2022-04-15 6,501.30 6,501.30 6,364.70 6,446.60 0.1M
2022-04-14 6,583.20 6,665.10 6,473.90 6,528.60 0.1M
2022-04-13 6,555.90 6,665.10 6,528.60 6,583.20 0.1M
2022-04-12 6,555.90 6,801.70 6,473.90 6,528.60 0.1M
2022-04-11 6,692.50 6,774.40 6,528.60 6,583.20 0.1M
2022-04-08 6,583.20 6,774.40 6,501.30 6,692.50 0.1M
2022-04-07 6,692.50 6,692.50 6,528.60 6,610.50 0.1M
2022-04-06 6,610.50 6,719.80 6,501.30 6,692.50 0.1M
2022-04-05 6,528.60 6,637.80 6,473.90 6,610.50 0.1M
2022-04-04 6,555.90 6,555.90 6,392.00 6,528.60 0.1M
2022-04-01 6,419.30 6,637.80 6,364.70 6,528.60 0.1M
2022-03-31 6,392.00 6,446.60 6,310.00 6,419.30 0.0M
2022-03-30 6,255.40 6,501.30 6,255.40 6,364.70 0.1M
2022-03-29 6,173.50 6,282.70 6,118.80 6,255.40 0.1M
2022-03-28 6,228.10 6,364.70 6,036.90 6,228.10 0.1M
2022-03-25 6,200.80 6,255.40 6,146.10 6,200.80 0.1M
2022-03-24 6,146.10 6,200.80 6,036.90 6,173.50 0.0M
2022-03-23 6,200.80 6,255.40 6,091.50 6,118.80 0.1M
2022-03-22 6,200.80 6,200.80 6,091.50 6,200.80 0.0M
2022-03-21 6,255.40 6,310.00 6,173.50 6,200.80 0.0M
2022-03-18 6,146.10 6,282.70 6,091.50 6,255.40 0.0M
2022-03-17 6,228.10 6,228.10 6,064.20 6,146.10 0.0M
2022-03-16 6,091.50 6,118.80 6,009.60 6,091.50 0.0M
2022-03-15 5,982.20 6,118.80 5,873.00 6,064.20 0.0M
2022-03-14 6,036.90 6,064.20 5,900.30 5,954.90 0.0M
2022-03-11 5,954.90 6,091.50 5,954.90 6,036.90 0.0M
2022-03-10 5,954.90 6,173.50 5,900.30 6,009.60 0.0M
2022-03-08 5,818.30 5,982.20 5,791.00 5,927.60 0.0M
2022-03-07 6,064.20 6,064.20 5,873.00 5,954.90 0.0M
2022-03-04 6,009.60 6,091.50 5,900.30 6,064.20 0.1M
2022-03-03 5,982.20 6,118.80 5,927.60 6,091.50 0.1M
2022-03-02 5,763.70 6,036.90 5,599.80 5,982.20 0.1M
2022-02-28 5,736.40 5,791.00 5,654.40 5,709.10 0.0M
2022-02-25 5,845.70 5,927.60 5,736.40 5,736.40 0.1M
2022-02-24 11,100.00 11,150.00 10,400.00 10,400.00 0.1M
2022-02-23 11,350.00 11,600.00 10,900.00 11,200.00 0.1M
2022-02-22 11,300.00 11,600.00 11,000.00 11,350.00 0.0M
2022-02-21 11,450.00 11,700.00 11,250.00 11,600.00 0.0M
2022-02-18 11,150.00 11,700.00 11,150.00 11,600.00 0.0M
2022-02-17 11,650.00 11,700.00 11,250.00 11,450.00 0.0M
2022-02-16 11,200.00 11,600.00 11,150.00 11,550.00 0.0M
2022-02-15 11,150.00 11,550.00 10,950.00 11,100.00 0.0M
2022-02-14 11,150.00 11,850.00 11,150.00 11,300.00 0.0M
2022-02-11 11,850.00 11,850.00 11,400.00 11,400.00 0.0M
2022-02-10 12,350.00 12,350.00 11,750.00 11,850.00 0.0M
2022-02-09 12,300.00 12,450.00 12,050.00 12,200.00 0.0M
2022-02-08 12,750.00 12,800.00 12,000.00 12,350.00 0.1M
2022-02-07 11,700.00 12,750.00 11,700.00 12,700.00 0.0M
2022-02-04 11,600.00 11,800.00 11,400.00 11,650.00 0.0M
2022-02-03 11,200.00 11,750.00 11,100.00 11,700.00 0.0M
2022-01-28 10,700.00 11,700.00 10,400.00 11,100.00 0.1M
2022-01-27 11,100.00 11,250.00 10,100.00 10,700.00 0.1M
2022-01-26 10,900.00 11,350.00 10,900.00 11,100.00 0.0M
2022-01-25 11,600.00 11,750.00 10,850.00 11,000.00 0.1M
2022-01-24 11,850.00 12,100.00 11,500.00 11,550.00 0.0M
2022-01-21 11,950.00 12,000.00 11,750.00 12,000.00 0.0M
2022-01-20 11,800.00 12,150.00 11,750.00 12,000.00 0.0M
2022-01-19 12,250.00 12,400.00 11,850.00 11,850.00 0.1M
2022-01-18 12,450.00 12,800.00 12,300.00 12,450.00 0.0M
2022-01-17 12,550.00 12,700.00 12,300.00 12,600.00 0.1M
2022-01-14 12,700.00 12,900.00 12,550.00 12,700.00 0.0M
2022-01-13 13,000.00 13,000.00 12,650.00 12,850.00 0.0M
2022-01-12 12,750.00 13,100.00 12,650.00 13,000.00 0.0M
2022-01-11 12,600.00 12,800.00 12,500.00 12,750.00 0.0M
2022-01-10 12,950.00 12,950.00 12,550.00 12,700.00 0.0M
2022-01-07 12,750.00 13,000.00 12,700.00 12,800.00 0.0M
2022-01-06 12,500.00 13,000.00 12,500.00 12,800.00 0.1M
2022-01-05 13,000.00 13,100.00 12,750.00 12,800.00 0.1M
2022-01-04 13,300.00 13,450.00 12,950.00 13,200.00 0.0M
2022-01-03 12,950.00 13,900.00 12,650.00 13,300.00 0.0M