Digicap (197140)

197140
🏛️ Corea del Sur →
2,015.00
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
2021-12-30 4,790.00 4,800.00 4,495.00 4,505.00 0.2M
2021-12-29 4,850.00 4,940.00 4,750.00 4,790.00 0.1M
2021-12-28 4,761.90 4,809.50 4,657.10 4,809.50 0.1M
2021-12-27 4,847.60 4,847.60 4,652.40 4,695.20 0.2M
2021-12-26 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-12-24 4,857.10 4,895.20 4,800.00 4,857.10 0.1M
2021-12-23 4,895.20 4,914.30 4,757.10 4,847.60 0.1M
2021-12-22 4,828.60 4,885.70 4,771.40 4,847.60 0.2M
2021-12-21 4,728.60 4,895.20 4,704.80 4,809.50 0.2M
2021-12-20 4,781.00 4,885.70 4,728.60 4,761.90 0.2M
2021-12-17 4,838.10 4,895.20 4,638.10 4,800.00 0.3M
2021-12-16 4,809.50 4,895.20 4,771.40 4,838.10 0.2M
2021-12-15 4,757.10 4,933.30 4,666.70 4,790.50 0.3M
2021-12-14 4,828.60 4,895.20 4,681.00 4,738.10 0.2M
2021-12-13 4,914.30 4,942.90 4,752.40 4,790.50 0.2M
2021-12-12 5,150.00 5,150.00 5,150.00 5,150.00 0.0M
2021-12-10 4,761.90 4,981.00 4,733.30 4,904.80 0.4M
2021-12-09 4,809.50 4,809.50 4,685.70 4,761.90 0.3M
2021-12-08 4,681.00 4,809.50 4,638.10 4,681.00 0.2M
2021-12-07 4,923.80 5,028.60 4,633.30 4,666.70 0.5M
2021-12-06 4,695.20 5,076.20 4,695.20 4,885.70 0.6M
2021-12-05 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-12-03 4,581.00 5,000.00 4,500.00 4,761.90 1.1M
2021-12-02 4,495.20 4,709.50 4,495.20 4,585.70 1.1M
2021-12-01 5,619.00 5,790.50 4,547.60 4,557.10 4.4M
2021-11-25 6,476.20 6,781.00 6,476.20 6,476.20 3.2M
2021-11-24 9,619.00 9,809.50 8,990.50 9,247.60 0.6M
2021-11-23 9,714.30 9,857.10 9,476.20 9,619.00 0.2M
2021-11-22 10,000.00 10,523.80 9,514.30 9,666.70 0.5M
2021-11-21 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2021-11-19 9,523.80 10,285.70 9,390.50 9,619.00 0.3M
2021-11-18 9,904.80 9,952.40 9,323.80 9,523.80 0.3M
2021-11-17 9,238.10 10,285.70 9,009.50 9,952.40 0.6M
2021-11-16 9,571.40 9,571.40 9,114.30 9,333.30 0.2M
2021-11-15 10,047.60 10,333.30 9,047.60 9,466.70 1.2M
2021-11-14 10,700.00 10,700.00 10,700.00 10,700.00 0.0M
2021-11-12 10,047.60 10,476.20 9,857.10 10,190.50 0.4M
2021-11-11 10,190.50 10,428.60 9,809.50 10,142.90 0.5M
2021-11-10 10,000.00 10,523.80 9,809.50 10,142.90 0.5M
2021-11-09 10,285.70 10,619.00 9,523.80 10,000.00 0.5M
2021-11-08 10,428.60 10,952.40 9,952.40 10,238.10 0.4M
2021-11-05 10,666.70 11,619.00 10,523.80 10,523.80 0.6M
2021-11-04 9,228.60 11,190.50 9,228.60 10,809.50 1.8M
2021-11-03 8,904.80 9,438.10 8,904.80 9,333.30 0.6M
2021-11-02 10,857.10 10,857.10 8,847.60 9,038.10 2.4M
2021-11-01 10,761.90 11,190.50 10,523.80 10,857.10 0.3M
2021-10-31 11,400.00 11,400.00 11,400.00 11,400.00 0.0M
2021-10-29 10,476.20 11,142.90 10,047.60 10,857.10 0.7M
2021-10-28 10,904.80 11,381.00 10,761.90 10,809.50 0.7M
2021-10-27 9,371.40 11,619.00 9,333.30 10,857.10 3.4M
2021-10-26 8,885.70 9,438.10 8,885.70 9,428.60 0.7M
2021-10-25 8,981.00 9,285.70 8,847.60 8,990.50 0.5M
2021-10-24 9,650.00 9,650.00 9,650.00 9,650.00 0.0M
2021-10-22 9,095.20 9,466.70 8,571.40 9,190.50 1.5M
2021-10-21 8,904.80 9,523.80 8,619.00 9,428.60 3.5M
2021-10-20 7,447.60 8,809.50 7,447.60 8,342.90 3.1M
2021-10-19 7,400.00 7,609.50 7,257.10 7,409.50 0.6M
2021-10-18 6,742.90 7,476.20 6,733.30 7,323.80 1.3M
2021-10-15 6,228.60 6,828.60 6,200.00 6,733.30 0.6M
2021-10-14 5,723.80 6,800.00 5,723.80 6,228.60 1.0M
2021-10-13 5,619.00 5,800.00 5,619.00 5,723.80 0.1M
2021-10-12 5,704.80 5,752.40 5,600.00 5,676.20 0.1M
2021-10-08 5,847.60 5,952.40 5,647.60 5,761.90 0.0M
2021-10-07 5,619.00 5,876.20 5,619.00 5,790.50 0.0M
2021-10-06 5,733.30 5,819.00 5,381.00 5,619.00 0.1M
2021-10-05 5,981.00 6,028.60 5,695.20 5,714.30 0.1M
2021-10-01 6,219.00 6,219.00 5,961.90 5,981.00 0.1M
2021-09-30 6,419.00 6,457.10 6,114.30 6,219.00 0.2M
2021-09-29 6,095.20 6,571.40 5,904.80 6,400.00 0.2M
2021-09-28 6,142.90 6,323.80 6,095.20 6,238.10 0.1M
2021-09-27 5,771.40 6,161.90 5,771.40 6,142.90 0.1M
2021-09-24 5,609.50 5,914.30 5,609.50 5,790.50 0.1M
2021-09-23 5,695.20 5,809.50 5,571.40 5,723.80 0.1M
2021-09-17 5,819.00 5,857.10 5,761.90 5,790.50 0.0M
2021-09-16 5,904.80 5,923.80 5,790.50 5,876.20 0.0M
2021-09-15 5,952.40 5,961.90 5,838.10 5,876.20 0.1M
2021-09-14 5,914.30 6,028.60 5,895.20 5,923.80 0.0M
2021-09-13 6,076.20 6,095.20 5,904.80 5,990.50 0.0M
2021-09-10 6,085.70 6,123.80 5,914.30 6,076.20 0.0M
2021-09-09 5,809.50 6,161.90 5,809.50 6,057.10 0.1M
2021-09-08 5,895.20 5,961.90 5,828.60 5,904.80 0.1M
2021-09-07 6,000.00 6,076.20 5,933.30 5,942.90 0.0M
2021-09-06 6,028.60 6,142.90 5,857.10 6,000.00 0.1M
2021-09-03 6,104.80 6,219.00 6,028.60 6,028.60 0.0M
2021-09-02 6,047.60 6,171.40 5,981.00 6,104.80 0.0M
2021-09-01 5,895.20 6,066.70 5,847.60 6,047.60 0.1M
2021-08-31 5,876.20 5,904.80 5,714.30 5,904.80 0.1M
2021-08-30 5,752.40 5,942.90 5,704.80 5,857.10 0.0M
2021-08-27 5,619.00 5,761.90 5,561.90 5,752.40 0.0M
2021-08-26 5,619.00 5,704.80 5,561.90 5,619.00 0.0M
2021-08-25 5,590.50 5,676.20 5,561.90 5,619.00 0.0M
2021-08-24 5,523.80 5,666.70 5,523.80 5,581.00 0.0M
2021-08-23 5,247.60 5,504.80 5,247.60 5,495.20 0.1M
2021-08-20 5,428.60 5,485.70 5,304.80 5,323.80 0.1M
2021-08-19 5,685.70 5,723.80 5,381.00 5,447.60 0.1M
2021-08-18 5,514.30 5,800.00 5,447.60 5,685.70 0.1M
2021-08-17 5,761.90 5,790.50 5,514.30 5,619.00 0.1M
2021-08-13 5,809.50 5,895.20 5,561.90 5,847.60 0.1M
2021-08-12 5,914.30 5,914.30 5,781.00 5,809.50 0.1M
2021-08-11 5,952.40 6,009.50 5,857.10 5,914.30 0.1M
2021-08-10 6,181.00 6,190.50 5,942.90 5,981.00 0.1M
2021-08-09 6,171.40 6,257.10 6,104.80 6,161.90 0.0M
2021-08-06 6,200.00 6,276.20 6,123.80 6,171.40 0.1M
2021-08-05 6,009.50 6,219.00 6,009.50 6,200.00 0.1M
2021-08-04 5,876.20 6,028.60 5,828.60 6,009.50 0.1M
2021-08-03 5,828.60 5,971.40 5,800.00 5,885.70 0.1M
2021-08-02 5,885.70 5,885.70 5,800.00 5,828.60 0.1M
2021-07-30 6,057.10 6,066.70 5,800.00 5,914.30 0.2M
2021-07-29 5,923.80 6,057.10 5,895.20 6,028.60 0.1M
2021-07-28 6,066.70 6,076.20 5,866.70 5,961.90 0.1M
2021-07-27 6,000.00 6,133.30 5,971.40 6,066.70 0.1M
2021-07-26 6,142.90 6,190.50 5,981.00 6,000.00 0.1M
2021-07-23 6,314.30 6,352.40 6,095.20 6,142.90 0.1M
2021-07-22 6,295.20 6,352.40 6,190.50 6,285.70 0.1M
2021-07-21 6,409.50 6,495.20 6,238.10 6,323.80 0.1M
2021-07-20 6,428.60 6,485.70 6,219.00 6,438.10 0.1M
2021-07-19 6,361.90 6,533.30 6,314.30 6,514.30 0.1M
2021-07-16 6,333.30 6,419.00 6,295.20 6,342.90 0.0M
2021-07-15 6,285.70 6,390.50 6,285.70 6,314.30 0.0M
2021-07-14 6,371.40 6,400.00 6,238.10 6,285.70 0.1M
2021-07-13 6,333.30 6,457.10 6,304.80 6,342.90 0.1M
2021-07-12 6,114.30 6,428.60 6,085.70 6,314.30 0.1M
2021-07-09 6,247.60 6,323.80 6,009.50 6,142.90 0.1M
2021-07-08 6,571.40 6,657.10 6,314.30 6,352.40 0.2M
2021-07-07 6,571.40 6,714.30 6,514.30 6,590.50 0.1M
2021-07-06 6,381.00 6,714.30 6,352.40 6,609.50 0.2M
2021-07-05 6,342.90 6,419.00 6,314.30 6,381.00 0.1M
2021-07-02 6,571.40 6,571.40 6,314.30 6,361.90 0.3M
2021-07-01 6,647.60 6,685.70 6,504.80 6,609.50 0.2M
2021-06-30 6,923.80 7,114.30 6,647.60 6,666.70 0.4M
2021-06-29 6,847.60 7,000.00 6,809.50 6,923.80 0.2M
2021-06-28 7,152.40 7,228.60 6,828.60 6,923.80 0.3M
2021-06-27 7,510.00 7,510.00 7,510.00 7,510.00 0.0M
2021-06-25 7,238.10 7,381.00 7,133.30 7,152.40 0.2M
2021-06-24 7,533.30 7,676.20 7,266.70 7,276.20 0.3M
2021-06-23 7,638.10 7,866.70 7,533.30 7,533.30 0.7M
2021-06-22 7,257.10 7,885.70 7,142.90 7,676.20 1.9M
2021-06-21 6,838.10 7,333.30 6,714.30 7,247.60 0.9M
2021-06-20 7,180.00 7,180.00 7,180.00 7,180.00 0.0M
2021-06-18 7,000.00 7,009.50 6,809.50 6,838.10 0.3M
2021-06-17 6,790.50 7,085.70 6,676.20 6,990.50 0.4M
2021-06-16 6,457.10 7,142.90 6,457.10 6,790.50 0.9M
2021-06-15 6,619.00 6,619.00 6,466.70 6,552.40 0.1M
2021-06-14 6,666.70 6,752.40 6,542.90 6,628.60 0.2M
2021-06-13 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2021-06-11 6,600.00 6,771.40 6,542.90 6,666.70 0.3M
2021-06-10 6,495.20 6,904.80 6,400.00 6,552.40 0.7M
2021-06-09 6,361.90 6,571.40 6,352.40 6,561.90 0.2M
2021-06-08 6,504.80 6,504.80 6,342.90 6,361.90 0.1M
2021-06-07 6,523.80 6,704.80 6,428.60 6,504.80 0.2M
2021-06-06 6,850.00 6,850.00 6,850.00 6,850.00 0.0M
2021-06-04 6,485.70 6,542.90 6,323.80 6,523.80 0.2M
2021-06-03 6,590.50 6,657.10 6,476.20 6,495.20 0.1M
2021-06-02 6,619.00 6,781.00 6,390.50 6,590.50 0.3M
2021-06-01 6,628.60 6,790.50 6,504.80 6,619.00 0.4M
2021-05-31 6,333.30 6,638.10 6,333.30 6,628.60 0.3M
2021-05-28 6,266.70 6,371.40 6,266.70 6,333.30 0.1M
2021-05-27 6,314.30 6,400.00 6,238.10 6,266.70 0.1M
2021-05-26 6,123.80 6,333.30 6,095.20 6,314.30 0.1M
2021-05-25 5,819.00 6,066.70 5,752.40 6,066.70 0.1M
2021-05-24 6,171.40 6,171.40 5,714.30 5,828.60 0.3M
2021-05-21 6,390.50 6,457.10 6,123.80 6,209.50 0.2M
2021-05-20 6,285.70 6,552.40 6,285.70 6,390.50 0.2M
2021-05-19 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2021-05-18 6,247.60 6,323.80 6,114.30 6,285.70 0.2M
2021-05-17 6,266.70 6,371.40 6,152.40 6,247.60 0.2M
2021-05-16 6,490.00 6,490.00 6,490.00 6,490.00 0.0M
2021-05-14 6,123.80 6,276.20 6,057.10 6,181.00 0.2M
2021-05-13 6,228.60 6,247.60 6,066.70 6,152.40 0.1M
2021-05-12 6,466.70 6,476.20 6,142.90 6,333.30 0.2M
2021-05-11 6,552.40 6,676.20 6,400.00 6,457.10 0.2M
2021-05-10 6,447.60 6,666.70 6,400.00 6,514.30 0.2M
2021-05-09 6,710.00 6,710.00 6,710.00 6,710.00 0.0M
2021-05-07 6,342.90 6,447.60 6,238.10 6,390.50 0.2M
2021-05-06 6,238.10 6,400.00 6,047.60 6,285.70 0.1M
2021-05-04 6,276.20 6,381.00 5,876.20 6,200.00 0.2M
2021-05-03 6,047.60 6,476.20 6,019.00 6,276.20 0.3M
2021-05-02 6,350.00 6,350.00 6,350.00 6,350.00 0.0M
2021-04-30 6,190.50 6,228.60 5,971.40 6,047.60 0.2M
2021-04-29 6,352.40 6,409.50 6,190.50 6,228.60 0.2M
2021-04-28 6,257.10 6,533.30 6,095.20 6,409.50 0.3M
2021-04-27 6,361.90 6,476.20 6,171.40 6,257.10 0.2M
2021-04-26 6,638.10 6,723.80 6,276.20 6,361.90 0.4M
2021-04-25 6,970.00 6,970.00 6,970.00 6,970.00 0.0M
2021-04-23 6,552.40 6,781.00 6,457.10 6,638.10 0.4M
2021-04-22 6,438.10 6,619.00 6,304.80 6,571.40 0.2M
2021-04-21 6,742.90 6,761.90 6,409.50 6,457.10 0.3M
2021-04-20 6,352.40 6,838.10 6,333.30 6,742.90 0.5M
2021-04-19 6,781.00 6,847.60 6,342.90 6,342.90 0.5M
2021-04-18 7,090.00 7,090.00 7,090.00 7,090.00 0.0M
2021-04-16 6,666.70 6,781.00 6,523.80 6,752.40 0.4M
2021-04-15 7,057.10 7,095.20 6,485.70 6,561.90 0.6M
2021-04-14 6,971.40 7,190.50 6,876.20 7,057.10 0.4M
2021-04-13 8,228.60 8,381.00 6,828.60 6,952.40 1.2M
2021-04-12 7,857.10 8,152.40 7,495.20 7,904.80 0.5M
2021-04-11 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-04-09 8,076.20 8,647.60 8,076.20 8,095.20 0.5M
2021-04-08 8,209.50 8,342.90 8,000.00 8,181.00 0.3M
2021-04-07 7,923.80 8,190.50 7,914.30 8,161.90 0.5M
2021-04-06 7,838.10 8,133.30 7,676.20 8,009.50 1.5M
2021-04-05 6,723.80 8,761.90 6,657.10 8,000.00 7.0M
2021-04-04 7,150.00 7,150.00 7,150.00 7,150.00 0.0M
2021-04-02 5,866.70 6,971.40 5,800.00 6,809.50 5.3M
2021-04-01 5,600.00 5,933.30 5,476.20 5,704.80 0.8M
2021-03-31 5,476.20 5,581.00 5,304.80 5,581.00 0.5M
2021-03-30 5,114.30 5,381.00 5,095.20 5,304.80 0.2M
2021-03-29 5,171.40 5,247.60 5,009.50 5,085.70 0.3M
2021-03-28 5,420.00 5,420.00 5,420.00 5,420.00 0.0M
2021-03-26 5,542.90 5,552.40 4,990.50 5,161.90 0.8M
2021-03-25 5,419.00 5,600.00 5,219.00 5,542.90 0.2M
2021-03-24 5,333.30 5,600.00 5,276.20 5,409.50 0.4M
2021-03-23 5,628.60 5,647.60 5,352.40 5,400.00 0.3M
2021-03-22 5,666.70 5,666.70 5,419.00 5,619.00 0.6M
2021-03-21 6,030.00 6,030.00 6,030.00 6,030.00 0.0M
2021-03-19 5,761.90 5,838.10 5,647.60 5,742.90 0.4M
2021-03-18 5,409.50 6,361.90 5,323.80 6,028.60 1.3M
2021-03-17 5,571.40 5,638.10 5,247.60 5,438.10 0.3M
2021-03-16 5,704.80 5,914.30 5,476.20 5,571.40 0.4M
2021-03-15 5,476.20 5,752.40 5,361.90 5,704.80 0.7M
2021-03-14 5,750.00 5,750.00 5,750.00 5,750.00 0.0M
2021-03-12 5,142.90 6,104.80 5,057.10 5,476.20 2.0M
2021-03-11 4,942.90 5,181.00 4,761.90 5,085.70 0.2M
2021-03-10 5,019.00 5,676.20 4,904.80 4,914.30 1.2M
2021-03-09 5,019.00 5,095.20 4,747.60 4,990.50 0.2M
2021-03-08 4,704.80 5,333.30 4,657.10 5,123.80 0.5M
2021-03-07 5,020.00 5,020.00 5,020.00 5,020.00 0.0M
2021-03-05 4,757.10 4,781.00 4,628.60 4,781.00 0.0M
2021-03-04 4,757.10 4,828.60 4,657.10 4,757.10 0.1M
2021-03-03 4,652.40 4,923.80 4,623.80 4,728.60 0.2M
2021-03-02 4,581.00 4,681.00 4,571.40 4,652.40 0.0M
2021-03-01 4,805.00 4,805.00 4,805.00 4,805.00 0.0M
2021-02-26 4,657.10 4,671.40 4,519.00 4,576.20 0.1M
2021-02-25 4,581.00 4,681.00 4,538.10 4,681.00 0.1M
2021-02-24 4,866.70 4,866.70 4,409.50 4,571.40 0.1M
2021-02-23 4,838.10 5,066.70 4,704.80 4,866.70 0.1M
2021-02-22 4,781.00 4,904.80 4,771.40 4,857.10 0.1M
2021-02-19 4,971.40 4,971.40 4,671.40 4,781.00 0.1M
2021-02-18 5,057.10 5,066.70 4,885.70 4,990.50 0.1M
2021-02-17 4,961.90 5,133.30 4,923.80 5,123.80 0.1M
2021-02-16 4,990.50 5,028.60 4,809.50 4,952.40 0.0M
2021-02-15 5,000.00 5,047.60 4,885.70 4,971.40 0.1M
2021-02-14 5,250.00 5,250.00 5,250.00 5,250.00 0.0M
2021-02-10 4,933.30 5,009.50 4,857.10 5,000.00 0.1M
2021-02-09 4,866.70 4,942.90 4,800.00 4,933.30 0.1M
2021-02-08 5,238.10 5,238.10 4,809.50 4,895.20 0.2M
2021-02-05 5,047.60 5,266.70 4,904.80 5,238.10 0.2M
2021-02-04 4,961.90 5,142.90 4,895.20 5,009.50 0.1M
2021-02-03 5,000.00 5,142.90 4,857.10 4,961.90 0.2M
2021-02-02 5,114.30 5,142.90 4,838.10 5,028.60 0.2M
2021-02-01 4,719.00 5,314.30 4,581.00 5,133.30 0.7M
2021-01-31 4,965.00 4,965.00 4,965.00 4,965.00 0.0M
2021-01-29 4,800.00 4,981.00 4,571.40 4,728.60 0.2M
2021-01-28 4,761.90 4,990.50 4,704.80 4,828.60 0.4M
2021-01-27 4,519.00 5,219.00 4,409.50 4,757.10 0.9M
2021-01-26 4,423.80 4,523.80 4,319.00 4,519.00 0.1M
2021-01-25 4,461.90 4,509.50 4,290.50 4,438.10 0.0M
2021-01-22 4,461.90 4,542.90 4,414.30 4,461.90 0.1M
2021-01-21 4,457.10 4,509.50 4,423.80 4,461.90 0.1M
2021-01-20 4,304.80 4,566.70 4,304.80 4,447.60 0.1M
2021-01-19 4,233.30 4,285.70 4,090.50 4,285.70 0.1M
2021-01-18 4,328.60 4,328.60 4,166.70 4,238.10 0.1M
2021-01-15 4,347.60 4,442.90 4,285.70 4,328.60 0.0M
2021-01-14 4,247.60 4,371.40 4,247.60 4,347.60 0.1M
2021-01-13 4,271.40 4,271.40 4,166.70 4,247.60 0.0M
2021-01-12 4,095.20 4,252.40 4,057.10 4,190.50 0.1M
2021-01-11 4,381.00 4,409.50 3,947.60 4,095.20 0.2M
2021-01-10 4,545.00 4,545.00 4,545.00 4,545.00 0.0M
2021-01-08 4,723.80 4,723.80 4,328.60 4,328.60 0.3M
2021-01-07 4,409.50 4,514.30 4,400.00 4,514.30 0.2M
2021-01-06 4,361.90 4,466.70 4,290.50 4,423.80 0.1M
2021-01-05 4,366.70 4,381.00 4,252.40 4,361.90 0.1M
2021-01-04 4,304.80 4,447.60 4,285.70 4,352.40 0.1M