Cs Holdings (000590)

000590
🏛️ Corea del Sur →
82,200.00
Última Actualización: 2025-09-29
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
2023-12-28 62,700.00 63,500.00 60,000.00 61,900.00 0.0M
2023-12-27 63,400.00 63,500.00 62,900.00 63,200.00 0.0M
2023-12-26 62,600.00 63,800.00 62,600.00 63,400.00 0.0M
2023-12-22 62,700.00 63,000.00 62,500.00 63,000.00 0.0M
2023-12-21 62,400.00 62,900.00 62,400.00 62,900.00 0.0M
2023-12-20 62,400.00 62,800.00 62,200.00 62,500.00 0.0M
2023-12-19 61,700.00 62,400.00 61,500.00 62,400.00 0.0M
2023-12-18 61,500.00 61,700.00 61,300.00 61,700.00 0.0M
2023-12-15 61,200.00 61,500.00 60,800.00 61,500.00 0.0M
2023-12-14 60,800.00 61,500.00 60,800.00 61,500.00 0.0M
2023-12-13 61,000.00 61,400.00 60,500.00 61,200.00 0.0M
2023-12-12 60,800.00 61,200.00 60,700.00 61,000.00 0.0M
2023-12-11 60,500.00 60,800.00 60,300.00 60,800.00 0.0M
2023-12-08 60,000.00 60,600.00 59,000.00 60,500.00 0.0M
2023-12-07 60,200.00 60,500.00 59,800.00 60,500.00 0.0M
2023-12-06 60,000.00 60,300.00 59,700.00 60,300.00 0.0M
2023-12-05 60,000.00 60,200.00 59,600.00 60,100.00 0.0M
2023-12-04 60,000.00 60,100.00 59,700.00 60,100.00 0.0M
2023-12-01 59,900.00 60,000.00 59,200.00 60,000.00 0.0M
2023-11-30 59,600.00 60,000.00 59,400.00 59,900.00 0.0M
2023-11-29 59,900.00 60,000.00 58,800.00 59,900.00 0.0M
2023-11-28 59,700.00 59,900.00 59,200.00 59,900.00 0.0M
2023-11-27 59,300.00 60,000.00 59,300.00 59,700.00 0.0M
2023-11-24 59,200.00 59,400.00 58,700.00 59,400.00 0.0M
2023-11-23 59,100.00 59,200.00 58,500.00 59,200.00 0.0M
2023-11-22 59,200.00 59,200.00 58,500.00 59,100.00 0.0M
2023-11-21 59,400.00 59,400.00 58,900.00 59,200.00 0.0M
2023-11-20 59,000.00 59,300.00 58,800.00 59,200.00 0.0M
2023-11-17 58,800.00 59,300.00 58,800.00 58,800.00 0.0M
2023-11-16 59,000.00 59,400.00 58,900.00 59,400.00 0.0M
2023-11-15 58,600.00 59,000.00 58,100.00 58,900.00 0.0M
2023-11-14 58,300.00 58,600.00 58,100.00 58,600.00 0.0M
2023-11-13 57,800.00 58,900.00 57,800.00 58,300.00 0.0M
2023-11-12 59,100.00 59,100.00 59,100.00 59,100.00 0.0M
2023-11-10 59,000.00 59,300.00 58,700.00 59,100.00 0.0M
2023-11-09 58,700.00 59,100.00 58,700.00 59,000.00 0.0M
2023-11-08 59,000.00 59,300.00 58,700.00 58,700.00 0.0M
2023-11-07 59,000.00 59,300.00 58,600.00 59,000.00 0.0M
2023-11-06 58,900.00 59,700.00 58,800.00 58,800.00 0.0M
2023-11-03 58,400.00 58,800.00 58,300.00 58,800.00 0.0M
2023-11-02 57,900.00 58,800.00 57,900.00 58,600.00 0.0M
2023-11-01 58,400.00 58,400.00 57,900.00 57,900.00 0.0M
2023-10-31 58,400.00 58,800.00 58,100.00 58,400.00 0.0M
2023-10-30 58,100.00 58,800.00 57,300.00 58,400.00 0.0M
2023-10-27 57,800.00 58,300.00 57,500.00 57,500.00 0.0M
2023-10-26 57,800.00 58,100.00 57,400.00 57,800.00 0.0M
2023-10-25 58,200.00 58,400.00 57,700.00 58,100.00 0.0M
2023-10-24 57,100.00 58,000.00 57,000.00 58,000.00 0.0M
2023-10-23 58,300.00 58,400.00 55,500.00 57,900.00 0.0M
2023-10-20 58,600.00 58,600.00 57,800.00 58,300.00 0.0M
2023-10-19 59,100.00 59,100.00 58,500.00 58,800.00 0.0M
2023-10-18 58,800.00 59,100.00 58,800.00 59,100.00 0.0M
2023-10-17 58,300.00 58,800.00 58,300.00 58,800.00 0.0M
2023-10-16 58,600.00 58,800.00 58,300.00 58,300.00 0.0M
2023-10-13 57,900.00 58,800.00 57,900.00 58,800.00 0.0M
2023-10-12 58,200.00 58,600.00 58,200.00 58,200.00 0.0M
2023-10-11 57,900.00 58,400.00 57,900.00 58,300.00 0.0M
2023-10-10 58,500.00 58,600.00 57,600.00 58,200.00 0.0M
2023-10-06 58,300.00 58,500.00 58,100.00 58,400.00 0.0M
2023-10-05 58,000.00 58,500.00 58,000.00 58,300.00 0.0M
2023-10-04 58,900.00 58,900.00 58,000.00 58,000.00 0.0M
2023-09-27 58,700.00 59,100.00 57,300.00 59,100.00 0.0M
2023-09-26 58,900.00 59,200.00 58,400.00 58,800.00 0.0M
2023-09-25 59,200.00 59,200.00 58,400.00 58,600.00 0.0M
2023-09-22 58,900.00 59,000.00 58,400.00 58,500.00 0.0M
2023-09-21 59,600.00 59,600.00 58,600.00 58,600.00 0.0M
2023-09-20 59,400.00 59,800.00 59,200.00 59,700.00 0.0M
2023-09-19 59,100.00 59,600.00 59,100.00 59,600.00 0.0M
2023-09-18 58,700.00 59,900.00 58,700.00 59,400.00 0.0M
2023-09-15 58,800.00 59,800.00 57,900.00 59,200.00 0.0M
2023-09-14 58,600.00 58,800.00 58,200.00 58,800.00 0.0M
2023-09-13 58,700.00 58,700.00 58,200.00 58,700.00 0.0M
2023-09-12 58,800.00 58,900.00 58,200.00 58,800.00 0.0M
2023-09-11 58,300.00 58,800.00 58,000.00 58,800.00 0.0M
2023-09-08 57,500.00 58,200.00 57,300.00 58,200.00 0.0M
2023-09-07 57,800.00 58,400.00 57,500.00 57,500.00 0.0M
2023-09-06 57,600.00 58,400.00 57,600.00 58,400.00 0.0M
2023-09-05 57,600.00 58,300.00 57,600.00 58,100.00 0.0M
2023-09-04 57,100.00 57,700.00 56,900.00 57,600.00 0.0M
2023-09-01 57,700.00 57,700.00 57,000.00 57,100.00 0.0M
2023-08-31 57,700.00 58,000.00 57,300.00 57,800.00 0.0M
2023-08-30 57,200.00 57,700.00 57,000.00 57,700.00 0.0M
2023-08-29 57,000.00 57,600.00 56,900.00 57,600.00 0.0M
2023-08-28 56,800.00 57,600.00 56,300.00 57,100.00 0.0M
2023-08-25 56,900.00 57,100.00 56,600.00 56,900.00 0.0M
2023-08-24 56,800.00 57,100.00 56,400.00 56,900.00 0.0M
2023-08-23 57,800.00 57,800.00 56,800.00 56,800.00 0.0M
2023-08-22 58,100.00 58,100.00 56,700.00 57,900.00 0.0M
2023-08-21 57,600.00 58,400.00 57,500.00 58,000.00 0.0M
2023-08-18 58,100.00 58,400.00 57,500.00 57,700.00 0.0M
2023-08-17 59,300.00 59,300.00 57,300.00 59,200.00 0.0M
2023-08-16 59,500.00 59,600.00 58,600.00 59,500.00 0.0M
2023-08-14 59,200.00 59,400.00 58,900.00 59,400.00 0.0M
2023-08-11 58,900.00 59,200.00 58,500.00 59,200.00 0.0M
2023-08-10 58,700.00 58,900.00 58,300.00 58,900.00 0.0M
2023-08-09 58,400.00 58,700.00 58,200.00 58,700.00 0.0M
2023-08-08 58,900.00 58,900.00 58,100.00 58,200.00 0.0M
2023-08-07 58,700.00 59,100.00 58,700.00 58,900.00 0.0M
2023-08-04 58,200.00 59,000.00 57,300.00 58,700.00 0.0M
2023-08-03 57,700.00 57,900.00 57,400.00 57,900.00 0.0M
2023-08-02 58,800.00 58,900.00 57,700.00 57,900.00 0.0M
2023-08-01 58,400.00 58,900.00 58,400.00 58,600.00 0.0M
2023-07-31 58,400.00 58,800.00 58,100.00 58,400.00 0.0M
2023-07-28 57,900.00 58,400.00 57,600.00 58,400.00 0.0M
2023-07-27 56,800.00 58,100.00 56,200.00 57,500.00 0.0M
2023-07-26 58,600.00 58,600.00 55,500.00 56,800.00 0.0M
2023-07-25 58,500.00 58,900.00 58,400.00 58,600.00 0.0M
2023-07-24 59,000.00 59,200.00 58,200.00 58,600.00 0.0M
2023-07-21 58,900.00 59,400.00 58,500.00 59,400.00 0.0M
2023-07-20 59,200.00 59,400.00 57,900.00 59,400.00 0.0M
2023-07-19 60,100.00 60,100.00 59,100.00 59,200.00 0.0M
2023-07-18 61,600.00 61,900.00 59,500.00 59,800.00 0.0M
2023-07-17 61,600.00 62,200.00 61,100.00 61,600.00 0.0M
2023-07-14 61,600.00 61,600.00 60,700.00 61,200.00 0.0M
2023-07-13 62,600.00 62,900.00 61,100.00 61,400.00 0.0M
2023-07-12 59,600.00 64,000.00 59,600.00 60,600.00 0.0M
2023-07-11 58,700.00 60,000.00 58,700.00 59,500.00 0.0M
2023-07-10 57,900.00 58,700.00 57,900.00 58,700.00 0.0M
2023-07-07 58,200.00 58,200.00 57,700.00 57,900.00 0.0M
2023-07-06 59,200.00 59,200.00 58,300.00 58,300.00 0.0M
2023-07-05 60,400.00 60,500.00 59,000.00 59,300.00 0.0M
2023-07-04 60,900.00 60,900.00 60,100.00 60,200.00 0.0M
2023-07-03 59,600.00 61,000.00 59,600.00 60,900.00 0.0M
2023-06-30 59,500.00 59,700.00 59,100.00 59,600.00 0.0M
2023-06-29 60,400.00 60,400.00 59,300.00 59,300.00 0.0M
2023-06-28 60,200.00 60,700.00 59,800.00 60,500.00 0.0M
2023-06-27 59,700.00 60,300.00 59,500.00 60,200.00 0.0M
2023-06-26 59,800.00 59,900.00 59,200.00 59,800.00 0.0M
2023-06-23 61,300.00 61,300.00 59,800.00 59,900.00 0.0M
2023-06-22 61,100.00 61,500.00 60,700.00 61,400.00 0.0M
2023-06-21 59,700.00 62,800.00 59,200.00 61,500.00 0.0M
2023-06-20 60,000.00 60,300.00 59,300.00 59,400.00 0.0M
2023-06-19 60,200.00 60,400.00 59,800.00 59,800.00 0.0M
2023-06-16 60,100.00 60,600.00 59,500.00 60,200.00 0.0M
2023-06-15 60,400.00 60,400.00 59,700.00 60,100.00 0.0M
2023-06-14 60,800.00 60,800.00 60,000.00 60,400.00 0.0M
2023-06-13 60,500.00 60,800.00 60,200.00 60,800.00 0.0M
2023-06-12 60,700.00 61,700.00 60,100.00 60,500.00 0.0M
2023-06-09 61,300.00 61,400.00 60,400.00 60,700.00 0.0M
2023-06-08 61,100.00 61,300.00 61,000.00 61,300.00 0.0M
2023-06-07 61,300.00 61,800.00 61,000.00 61,600.00 0.0M
2023-06-05 61,300.00 61,300.00 60,800.00 61,300.00 0.0M
2023-06-02 61,400.00 61,400.00 60,700.00 61,300.00 0.0M
2023-06-01 61,300.00 61,500.00 60,700.00 61,400.00 0.0M
2023-05-31 61,700.00 61,900.00 61,600.00 61,700.00 0.0M
2023-05-30 61,000.00 61,900.00 60,900.00 61,700.00 0.0M
2023-05-26 60,500.00 60,900.00 60,000.00 60,900.00 0.0M
2023-05-25 60,300.00 61,000.00 59,900.00 60,500.00 0.0M
2023-05-24 60,000.00 60,500.00 59,800.00 60,400.00 0.0M
2023-05-23 59,700.00 60,000.00 59,600.00 60,000.00 0.0M
2023-05-22 59,500.00 59,700.00 59,300.00 59,500.00 0.0M
2023-05-19 59,500.00 59,700.00 59,300.00 59,500.00 0.0M
2023-05-18 59,400.00 59,500.00 58,900.00 59,500.00 0.0M
2023-05-17 59,200.00 59,600.00 58,600.00 59,000.00 0.0M
2023-05-16 58,000.00 60,000.00 58,000.00 59,400.00 0.0M
2023-05-15 58,300.00 58,300.00 57,600.00 58,000.00 0.0M
2023-05-12 58,200.00 58,300.00 57,800.00 58,300.00 0.0M
2023-05-11 58,300.00 58,600.00 58,000.00 58,300.00 0.0M
2023-05-10 58,600.00 58,600.00 58,000.00 58,300.00 0.0M
2023-05-09 58,500.00 58,800.00 58,300.00 58,600.00 0.0M
2023-05-08 58,900.00 59,200.00 58,400.00 59,100.00 0.0M
2023-05-04 58,600.00 59,100.00 58,400.00 59,100.00 0.0M
2023-05-03 58,600.00 59,100.00 58,200.00 59,100.00 0.0M
2023-05-02 58,200.00 58,600.00 58,100.00 58,600.00 0.0M
2023-04-28 58,200.00 58,300.00 57,600.00 58,100.00 0.0M
2023-04-27 57,600.00 58,300.00 57,100.00 58,000.00 0.0M
2023-04-26 57,900.00 57,900.00 57,200.00 57,600.00 0.0M
2023-04-25 58,300.00 58,300.00 57,200.00 58,100.00 0.0M
2023-04-24 58,300.00 58,900.00 57,700.00 58,300.00 0.0M
2023-04-21 59,100.00 60,100.00 58,100.00 58,300.00 0.0M
2023-04-20 58,700.00 60,200.00 58,000.00 59,500.00 0.0M
2023-04-19 58,600.00 58,700.00 58,100.00 58,700.00 0.0M
2023-04-18 58,700.00 58,700.00 58,000.00 58,600.00 0.0M
2023-04-17 58,800.00 58,800.00 58,200.00 58,700.00 0.0M
2023-04-14 58,600.00 59,200.00 58,200.00 58,800.00 0.0M
2023-04-13 58,500.00 58,900.00 57,700.00 58,600.00 0.0M
2023-04-12 57,400.00 58,600.00 57,000.00 58,500.00 0.0M
2023-04-11 57,500.00 57,900.00 56,500.00 57,800.00 0.0M
2023-04-10 59,200.00 61,400.00 57,000.00 57,000.00 0.0M
2023-04-07 59,100.00 59,200.00 58,100.00 59,100.00 0.0M
2023-04-06 58,600.00 59,100.00 58,500.00 59,100.00 0.0M
2023-04-05 58,800.00 59,200.00 58,500.00 59,100.00 0.0M
2023-04-04 58,200.00 59,200.00 58,200.00 58,900.00 0.0M
2023-04-03 58,400.00 58,400.00 57,900.00 58,300.00 0.0M
2023-03-31 58,000.00 58,200.00 57,600.00 58,200.00 0.0M
2023-03-30 57,500.00 57,900.00 57,200.00 57,900.00 0.0M
2023-03-29 56,900.00 57,500.00 56,700.00 57,500.00 0.0M
2023-03-28 56,500.00 56,900.00 55,900.00 56,900.00 0.0M
2023-03-27 59,000.00 59,000.00 54,400.00 56,300.00 0.0M
2023-03-24 58,000.00 59,000.00 57,800.00 59,000.00 0.0M
2023-03-23 58,500.00 59,000.00 57,400.00 57,800.00 0.0M
2023-03-22 59,000.00 59,000.00 58,400.00 58,500.00 0.0M
2023-03-21 59,100.00 59,100.00 58,500.00 58,800.00 0.0M
2023-03-20 58,100.00 59,000.00 58,100.00 58,900.00 0.0M
2023-03-17 59,800.00 59,800.00 57,000.00 57,700.00 0.0M
2023-03-16 60,900.00 60,900.00 59,400.00 59,500.00 0.0M
2023-03-15 61,600.00 61,900.00 60,800.00 60,900.00 0.0M
2023-03-14 62,700.00 63,000.00 60,700.00 61,900.00 0.0M
2023-03-13 63,000.00 63,100.00 61,800.00 63,100.00 0.0M
2023-03-10 63,300.00 63,600.00 62,400.00 63,600.00 0.0M
2023-03-09 63,300.00 63,600.00 63,000.00 63,600.00 0.0M
2023-03-08 64,700.00 64,700.00 63,000.00 63,600.00 0.0M
2023-03-07 65,000.00 65,000.00 64,400.00 64,700.00 0.0M
2023-03-06 65,500.00 65,500.00 64,400.00 65,200.00 0.0M
2023-03-05 65,500.00 65,500.00 65,500.00 65,500.00 0.0M
2023-03-03 64,800.00 65,500.00 64,200.00 65,500.00 0.0M
2023-03-02 64,100.00 64,900.00 64,100.00 64,800.00 0.0M
2023-02-28 63,700.00 64,400.00 63,700.00 64,100.00 0.0M
2023-02-27 64,000.00 64,300.00 63,000.00 63,800.00 0.0M
2023-02-24 64,400.00 64,600.00 63,800.00 64,300.00 0.0M
2023-02-23 63,400.00 64,300.00 63,000.00 64,300.00 0.0M
2023-02-22 63,800.00 64,600.00 63,100.00 63,400.00 0.0M
2023-02-21 63,300.00 64,200.00 63,100.00 63,800.00 0.0M
2023-02-20 63,000.00 63,400.00 62,900.00 63,300.00 0.0M
2023-02-17 62,800.00 63,600.00 62,400.00 63,200.00 0.0M
2023-02-16 62,700.00 63,300.00 62,300.00 62,800.00 0.0M
2023-02-15 62,800.00 63,500.00 61,900.00 62,700.00 0.0M
2023-02-14 62,800.00 63,200.00 62,400.00 62,800.00 0.0M
2023-02-13 62,700.00 63,000.00 62,500.00 62,900.00 0.0M
2023-02-10 62,600.00 63,000.00 62,000.00 62,900.00 0.0M
2023-02-09 63,000.00 63,300.00 62,200.00 62,500.00 0.0M
2023-02-08 64,400.00 64,400.00 62,900.00 63,000.00 0.0M
2023-02-07 64,400.00 65,000.00 63,500.00 63,900.00 0.0M
2023-02-06 64,400.00 64,700.00 63,700.00 64,600.00 0.0M
2023-02-03 63,700.00 64,800.00 63,600.00 64,400.00 0.0M
2023-02-02 63,800.00 64,200.00 63,100.00 64,100.00 0.0M
2023-02-01 63,100.00 64,100.00 63,100.00 63,800.00 0.0M
2023-01-31 62,700.00 63,400.00 61,900.00 63,300.00 0.0M
2023-01-30 61,600.00 65,000.00 61,400.00 63,200.00 0.0M
2023-01-27 60,500.00 61,800.00 60,000.00 61,700.00 0.0M
2023-01-26 60,100.00 60,500.00 59,700.00 60,500.00 0.0M
2023-01-25 59,800.00 60,200.00 59,700.00 60,100.00 0.0M
2023-01-20 60,100.00 60,700.00 59,400.00 59,700.00 0.0M
2023-01-19 60,600.00 60,700.00 59,900.00 60,300.00 0.0M
2023-01-18 61,000.00 61,000.00 60,400.00 60,900.00 0.0M
2023-01-17 61,500.00 61,900.00 60,400.00 61,000.00 0.0M
2023-01-16 61,900.00 62,000.00 61,300.00 61,600.00 0.0M
2023-01-13 61,400.00 61,900.00 61,000.00 61,800.00 0.0M
2023-01-12 61,400.00 62,000.00 61,000.00 61,400.00 0.0M
2023-01-11 61,600.00 63,300.00 60,800.00 61,900.00 0.0M
2023-01-10 62,300.00 62,900.00 61,500.00 61,500.00 0.0M
2023-01-09 61,700.00 62,400.00 61,400.00 62,300.00 0.0M
2023-01-06 60,500.00 62,100.00 60,000.00 61,400.00 0.0M
2023-01-05 57,000.00 60,200.00 56,700.00 60,200.00 0.0M
2023-01-04 56,700.00 57,500.00 55,100.00 57,000.00 0.0M
2023-01-03 57,100.00 57,100.00 55,700.00 56,700.00 0.0M
2023-01-02 58,000.00 58,100.00 56,200.00 57,600.00 0.0M