IS Dongseo (010780)

010780
🏛️ Corea del Sur →
18,120.00
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 28,500.00 28,950.00 28,050.00 28,950.00 0.0M
2023-12-27 28,800.00 29,500.00 28,100.00 28,550.00 0.1M
2023-12-26 29,000.00 29,050.00 28,400.00 28,500.00 0.0M
2023-12-22 28,550.00 28,800.00 28,400.00 28,750.00 0.0M
2023-12-21 28,400.00 28,700.00 28,250.00 28,550.00 0.0M
2023-12-20 28,450.00 28,800.00 28,250.00 28,750.00 0.0M
2023-12-19 28,100.00 28,200.00 27,750.00 28,200.00 0.0M
2023-12-18 27,900.00 28,250.00 27,750.00 28,100.00 0.0M
2023-12-15 27,700.00 28,450.00 27,600.00 28,100.00 0.1M
2023-12-14 28,000.00 28,400.00 27,350.00 27,600.00 0.1M
2023-12-13 28,500.00 28,500.00 27,600.00 27,650.00 0.0M
2023-12-12 28,050.00 28,450.00 27,900.00 28,300.00 0.0M
2023-12-11 28,350.00 28,350.00 27,700.00 27,900.00 0.0M
2023-12-08 27,550.00 28,150.00 27,550.00 28,000.00 0.0M
2023-12-07 27,700.00 27,850.00 27,200.00 27,550.00 0.0M
2023-12-06 27,950.00 28,150.00 27,400.00 27,800.00 0.0M
2023-12-05 26,750.00 28,200.00 26,700.00 27,650.00 0.1M
2023-12-04 27,000.00 27,400.00 26,800.00 27,100.00 0.1M
2023-12-01 26,950.00 27,400.00 26,500.00 27,000.00 0.0M
2023-11-30 27,400.00 27,650.00 26,900.00 27,200.00 0.1M
2023-11-29 27,600.00 27,600.00 27,000.00 27,350.00 0.0M
2023-11-28 27,300.00 27,600.00 26,750.00 27,500.00 0.1M
2023-11-27 28,150.00 28,200.00 27,650.00 27,750.00 0.0M
2023-11-24 27,850.00 28,100.00 27,650.00 28,050.00 0.0M
2023-11-23 27,750.00 28,050.00 27,500.00 27,750.00 0.0M
2023-11-22 28,600.00 28,650.00 27,700.00 27,800.00 0.0M
2023-11-21 28,200.00 28,350.00 27,600.00 28,200.00 0.0M
2023-11-20 27,800.00 28,500.00 27,800.00 28,000.00 0.0M
2023-11-17 28,200.00 28,400.00 27,750.00 27,800.00 0.0M
2023-11-16 28,750.00 28,900.00 28,300.00 28,400.00 0.0M
2023-11-15 28,650.00 29,150.00 28,500.00 28,900.00 0.0M
2023-11-14 28,200.00 28,450.00 27,800.00 28,300.00 0.0M
2023-11-13 28,300.00 28,350.00 27,350.00 27,500.00 0.0M
2023-11-10 28,000.00 28,050.00 27,550.00 27,900.00 0.0M
2023-11-09 27,800.00 28,250.00 27,450.00 28,250.00 0.0M
2023-11-08 28,250.00 28,400.00 27,600.00 27,700.00 0.0M
2023-11-07 28,150.00 28,150.00 27,300.00 28,050.00 0.1M
2023-11-06 27,500.00 28,450.00 27,400.00 28,450.00 0.1M
2023-11-03 26,850.00 27,150.00 26,350.00 27,050.00 0.0M
2023-11-02 26,200.00 26,550.00 26,000.00 26,300.00 0.0M
2023-11-01 25,150.00 26,000.00 25,100.00 25,800.00 0.0M
2023-10-31 26,300.00 26,550.00 25,000.00 25,150.00 0.1M
2023-10-30 25,700.00 26,300.00 25,700.00 26,300.00 0.0M
2023-10-29 26,100.00 26,100.00 26,100.00 26,100.00 0.0M
2023-10-27 26,350.00 26,800.00 26,100.00 26,100.00 0.0M
2023-10-26 26,950.00 27,000.00 26,050.00 26,500.00 0.0M
2023-10-25 26,650.00 27,350.00 26,550.00 27,200.00 0.0M
2023-10-24 26,000.00 26,900.00 25,600.00 26,900.00 0.0M
2023-10-23 25,950.00 26,400.00 25,800.00 26,050.00 0.0M
2023-10-22 26,300.00 26,300.00 26,300.00 26,300.00 0.0M
2023-10-20 26,700.00 26,950.00 25,950.00 26,300.00 0.1M
2023-10-19 27,600.00 27,650.00 26,700.00 27,050.00 0.1M
2023-10-18 27,400.00 28,100.00 27,400.00 27,900.00 0.0M
2023-10-17 27,700.00 27,850.00 27,300.00 27,800.00 0.0M
2023-10-16 27,450.00 27,700.00 26,950.00 27,400.00 0.0M
2023-10-15 27,700.00 27,700.00 27,700.00 27,700.00 0.0M
2023-10-13 27,700.00 28,000.00 27,650.00 27,700.00 0.0M
2023-10-12 27,900.00 28,300.00 27,650.00 28,250.00 0.0M
2023-10-11 27,300.00 27,800.00 27,250.00 27,800.00 0.0M
2023-10-10 28,050.00 28,350.00 26,800.00 27,250.00 0.1M
2023-10-06 26,450.00 28,000.00 26,450.00 28,000.00 0.0M
2023-10-05 27,950.00 27,950.00 26,700.00 26,950.00 0.1M
2023-10-04 28,300.00 28,350.00 27,200.00 27,250.00 0.1M
2023-10-03 28,700.00 28,700.00 28,700.00 28,700.00 0.0M
2023-09-27 28,800.00 29,150.00 28,550.00 28,700.00 0.1M
2023-09-26 30,100.00 30,300.00 28,650.00 29,100.00 0.2M
2023-09-25 30,200.00 30,750.00 30,150.00 30,450.00 0.0M
2023-09-24 30,750.00 30,750.00 30,750.00 30,750.00 0.0M
2023-09-22 30,850.00 31,800.00 30,600.00 30,750.00 0.1M
2023-09-21 32,250.00 32,300.00 31,300.00 31,350.00 0.0M
2023-09-20 32,750.00 32,950.00 32,050.00 32,250.00 0.0M
2023-09-19 33,050.00 33,050.00 32,350.00 32,700.00 0.1M
2023-09-18 32,300.00 33,250.00 32,000.00 33,150.00 0.1M
2023-09-15 31,750.00 33,300.00 31,500.00 32,500.00 0.2M
2023-09-14 30,950.00 31,600.00 30,700.00 31,600.00 0.1M
2023-09-13 30,900.00 31,250.00 30,350.00 30,650.00 0.1M
2023-09-12 31,500.00 31,500.00 31,000.00 31,100.00 0.0M
2023-09-11 31,400.00 31,450.00 30,900.00 31,150.00 0.0M
2023-09-08 30,750.00 31,450.00 30,750.00 31,450.00 0.0M
2023-09-07 31,250.00 31,400.00 30,750.00 31,050.00 0.0M
2023-09-06 31,700.00 32,300.00 31,300.00 31,350.00 0.1M
2023-09-05 31,700.00 31,900.00 31,250.00 31,700.00 0.1M
2023-09-04 31,400.00 32,100.00 31,100.00 32,000.00 0.1M
2023-09-03 31,400.00 31,400.00 31,400.00 31,400.00 0.0M
2023-09-01 31,500.00 32,100.00 31,400.00 31,400.00 0.1M
2023-08-31 32,300.00 32,350.00 31,500.00 31,750.00 0.1M
2023-08-30 32,100.00 32,350.00 31,850.00 32,000.00 0.1M
2023-08-29 31,800.00 32,200.00 31,450.00 31,850.00 0.0M
2023-08-28 31,250.00 31,700.00 30,850.00 31,550.00 0.1M
2023-08-27 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2023-08-25 30,000.00 31,200.00 29,650.00 30,600.00 0.1M
2023-08-24 32,450.00 32,450.00 30,050.00 30,250.00 0.2M
2023-08-23 29,750.00 32,900.00 29,750.00 32,400.00 0.2M
2023-08-22 30,100.00 30,300.00 29,850.00 30,000.00 0.0M
2023-08-21 30,300.00 30,850.00 30,000.00 30,150.00 0.0M
2023-08-18 29,300.00 30,600.00 29,300.00 30,250.00 0.1M
2023-08-17 29,550.00 30,300.00 28,900.00 30,100.00 0.1M
2023-08-16 31,000.00 31,050.00 29,800.00 29,850.00 0.1M
2023-08-14 32,150.00 32,600.00 31,050.00 31,350.00 0.1M
2023-08-11 32,100.00 32,450.00 31,950.00 32,100.00 0.1M
2023-08-10 32,400.00 32,550.00 31,850.00 32,100.00 0.1M
2023-08-09 31,200.00 32,400.00 31,200.00 32,400.00 0.1M
2023-08-08 31,900.00 32,250.00 31,400.00 31,500.00 0.1M
2023-08-07 32,250.00 32,450.00 31,600.00 31,900.00 0.1M
2023-08-04 31,850.00 33,100.00 31,650.00 32,700.00 0.1M
2023-08-03 32,500.00 32,700.00 31,850.00 32,100.00 0.1M
2023-08-02 33,850.00 33,900.00 32,700.00 32,700.00 0.1M
2023-08-01 33,650.00 34,050.00 33,500.00 33,850.00 0.1M
2023-07-31 33,550.00 34,250.00 33,400.00 33,900.00 0.1M
2023-07-28 32,350.00 33,650.00 31,800.00 33,050.00 0.2M
2023-07-27 33,100.00 33,800.00 32,600.00 32,850.00 0.1M
2023-07-26 35,550.00 35,550.00 32,850.00 33,100.00 0.4M
2023-07-25 33,800.00 36,200.00 33,800.00 35,550.00 0.4M
2023-07-24 34,400.00 34,400.00 33,200.00 33,650.00 0.2M
2023-07-23 34,350.00 34,350.00 34,350.00 34,350.00 0.0M
2023-07-21 34,200.00 35,300.00 33,650.00 34,350.00 0.3M
2023-07-20 33,750.00 35,350.00 32,850.00 34,400.00 0.7M
2023-07-19 32,150.00 32,900.00 32,000.00 32,200.00 0.1M
2023-07-18 32,700.00 32,700.00 31,750.00 32,200.00 0.1M
2023-07-17 32,400.00 33,000.00 31,700.00 32,450.00 0.1M
2023-07-16 32,400.00 32,400.00 32,400.00 32,400.00 0.0M
2023-07-14 31,350.00 32,700.00 31,200.00 32,400.00 0.1M
2023-07-13 31,850.00 32,200.00 31,350.00 31,400.00 0.1M
2023-07-12 31,850.00 32,050.00 31,300.00 31,550.00 0.1M
2023-07-11 31,600.00 31,900.00 31,300.00 31,850.00 0.1M
2023-07-10 31,050.00 31,950.00 30,950.00 31,650.00 0.1M
2023-07-09 31,250.00 31,250.00 31,250.00 31,250.00 0.0M
2023-07-07 31,500.00 31,700.00 30,950.00 31,250.00 0.1M
2023-07-06 32,800.00 32,800.00 31,400.00 31,700.00 0.2M
2023-07-05 33,300.00 33,800.00 32,700.00 32,900.00 0.1M
2023-07-04 33,650.00 33,900.00 33,350.00 33,550.00 0.1M
2023-07-03 33,300.00 34,000.00 33,300.00 33,650.00 0.2M
2023-07-02 33,400.00 33,400.00 33,400.00 33,400.00 0.0M
2023-06-30 33,250.00 33,750.00 32,900.00 33,400.00 0.1M
2023-06-29 34,150.00 34,200.00 33,150.00 33,200.00 0.1M
2023-06-28 34,650.00 34,800.00 33,950.00 34,000.00 0.1M
2023-06-27 34,000.00 34,650.00 33,900.00 34,650.00 0.1M
2023-06-26 33,950.00 34,700.00 33,950.00 34,200.00 0.1M
2023-06-25 34,250.00 34,250.00 34,250.00 34,250.00 0.0M
2023-06-23 35,500.00 35,500.00 34,250.00 34,250.00 0.1M
2023-06-22 35,500.00 35,850.00 35,200.00 35,500.00 0.1M
2023-06-21 36,150.00 36,200.00 35,100.00 35,600.00 0.1M
2023-06-20 36,350.00 36,450.00 35,600.00 35,950.00 0.1M
2023-06-19 35,750.00 36,450.00 35,750.00 36,350.00 0.1M
2023-06-18 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-06-16 35,400.00 36,350.00 35,250.00 36,000.00 0.2M
2023-06-15 36,800.00 37,700.00 34,500.00 35,250.00 0.4M
2023-06-14 38,600.00 38,600.00 36,250.00 36,750.00 0.3M
2023-06-13 38,250.00 38,850.00 38,250.00 38,550.00 0.1M
2023-06-12 38,800.00 39,100.00 37,850.00 38,250.00 0.1M
2023-06-09 38,900.00 39,400.00 38,350.00 38,550.00 0.2M
2023-06-08 38,200.00 38,650.00 38,050.00 38,550.00 0.1M
2023-06-07 37,500.00 39,100.00 37,500.00 38,650.00 0.1M
2023-06-06 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2023-06-05 37,200.00 37,950.00 37,200.00 37,700.00 0.1M
2023-06-04 37,150.00 37,150.00 37,150.00 37,150.00 0.0M
2023-06-02 37,000.00 37,350.00 36,600.00 37,150.00 0.1M
2023-06-01 37,150.00 37,250.00 36,600.00 36,900.00 0.1M
2023-05-31 36,900.00 37,300.00 36,600.00 37,000.00 0.1M
2023-05-30 37,850.00 38,250.00 36,600.00 36,950.00 0.1M
2023-05-29 37,850.00 37,850.00 37,850.00 37,850.00 0.0M
2023-05-26 37,700.00 38,150.00 37,500.00 37,850.00 0.1M
2023-05-25 39,050.00 39,250.00 37,850.00 37,950.00 0.1M
2023-05-24 38,750.00 40,000.00 38,450.00 39,300.00 0.1M
2023-05-23 38,900.00 39,250.00 38,600.00 38,900.00 0.1M
2023-05-22 38,500.00 38,950.00 38,350.00 38,650.00 0.1M
2023-05-19 38,500.00 38,550.00 37,750.00 38,200.00 0.1M
2023-05-18 37,050.00 38,350.00 37,000.00 38,300.00 0.1M
2023-05-17 35,750.00 37,100.00 35,750.00 37,000.00 0.1M
2023-05-16 36,550.00 36,750.00 35,800.00 36,050.00 0.1M
2023-05-15 36,100.00 36,300.00 35,500.00 36,250.00 0.1M
2023-05-14 36,250.00 36,250.00 36,250.00 36,250.00 0.0M
2023-05-12 36,750.00 36,800.00 35,900.00 36,250.00 0.1M
2023-05-11 36,750.00 37,600.00 36,700.00 36,850.00 0.1M
2023-05-10 37,500.00 37,500.00 36,500.00 36,600.00 0.1M
2023-05-09 37,300.00 37,550.00 36,700.00 37,500.00 0.1M
2023-05-08 37,400.00 37,900.00 37,000.00 37,200.00 0.1M
2023-05-07 37,400.00 37,400.00 37,400.00 37,400.00 0.0M
2023-05-04 37,000.00 37,500.00 36,650.00 37,400.00 0.1M
2023-05-03 37,350.00 37,850.00 36,900.00 37,000.00 0.1M
2023-05-02 37,000.00 37,950.00 36,800.00 37,800.00 0.1M
2023-05-01 37,050.00 37,050.00 37,050.00 37,050.00 0.0M
2023-04-28 37,750.00 37,750.00 36,650.00 37,050.00 0.1M
2023-04-27 37,000.00 37,350.00 35,750.00 37,200.00 0.1M
2023-04-26 36,800.00 37,450.00 36,600.00 36,800.00 0.1M
2023-04-25 37,650.00 38,000.00 36,750.00 37,000.00 0.1M
2023-04-24 38,200.00 38,600.00 37,450.00 37,700.00 0.1M
2023-04-23 38,400.00 38,400.00 38,400.00 38,400.00 0.0M
2023-04-21 38,500.00 38,700.00 37,300.00 38,400.00 0.2M
2023-04-20 40,550.00 40,550.00 38,150.00 38,300.00 0.4M
2023-04-19 40,450.00 42,300.00 40,400.00 40,550.00 0.4M
2023-04-18 41,400.00 41,400.00 40,000.00 40,450.00 0.2M
2023-04-17 40,900.00 41,200.00 40,250.00 41,100.00 0.2M
2023-04-16 40,550.00 40,550.00 40,550.00 40,550.00 0.0M
2023-04-14 39,900.00 40,800.00 39,750.00 40,550.00 0.2M
2023-04-13 40,200.00 40,300.00 39,300.00 39,850.00 0.2M
2023-04-12 40,700.00 41,500.00 40,150.00 40,500.00 0.2M
2023-04-11 40,000.00 40,900.00 39,400.00 40,700.00 0.2M
2023-04-10 40,850.00 40,950.00 39,550.00 40,000.00 0.4M
2023-04-09 40,900.00 40,900.00 40,900.00 40,900.00 0.0M
2023-04-07 40,800.00 41,700.00 40,300.00 40,900.00 0.2M
2023-04-06 41,800.00 42,200.00 40,200.00 40,400.00 0.4M
2023-04-05 42,450.00 42,500.00 40,650.00 41,800.00 0.3M
2023-04-04 41,650.00 42,900.00 41,300.00 42,100.00 0.4M
2023-04-03 41,150.00 42,350.00 40,800.00 41,500.00 0.4M
2023-04-02 40,750.00 40,750.00 40,750.00 40,750.00 0.0M
2023-03-31 40,600.00 40,950.00 39,700.00 40,750.00 0.2M
2023-03-30 41,150.00 41,150.00 39,300.00 40,550.00 0.3M
2023-03-29 41,200.00 41,300.00 40,500.00 40,850.00 0.2M
2023-03-28 41,400.00 41,450.00 40,500.00 41,150.00 0.2M
2023-03-27 42,600.00 43,700.00 40,700.00 41,000.00 0.5M
2023-03-26 42,350.00 42,350.00 42,350.00 42,350.00 0.0M
2023-03-24 42,250.00 44,500.00 41,700.00 42,350.00 0.7M
2023-03-23 40,700.00 42,200.00 40,250.00 41,400.00 0.3M
2023-03-22 42,300.00 42,750.00 41,000.00 41,250.00 0.3M
2023-03-21 41,100.00 42,300.00 41,100.00 41,800.00 0.3M
2023-03-20 40,350.00 41,400.00 40,200.00 41,000.00 0.2M
2023-03-19 41,100.00 41,100.00 41,100.00 41,100.00 0.0M
2023-03-17 41,200.00 41,700.00 39,950.00 41,100.00 0.3M
2023-03-16 41,450.00 41,450.00 40,300.00 40,750.00 0.3M
2023-03-15 41,500.00 42,600.00 41,200.00 41,850.00 0.4M
2023-03-14 42,850.00 43,350.00 40,500.00 40,500.00 0.4M
2023-03-13 41,750.00 42,500.00 40,350.00 42,400.00 0.4M
2023-03-12 42,650.00 42,650.00 42,650.00 42,650.00 0.0M
2023-03-10 43,700.00 44,200.00 42,600.00 42,650.00 0.4M
2023-03-09 45,900.00 46,600.00 43,850.00 44,650.00 0.5M
2023-03-08 44,850.00 46,500.00 44,500.00 44,950.00 0.5M
2023-03-07 44,700.00 46,950.00 43,650.00 45,700.00 0.8M
2023-03-06 46,600.00 46,800.00 44,550.00 45,300.00 0.6M
2023-03-03 46,450.00 46,450.00 44,550.00 45,700.00 0.7M
2023-03-02 43,900.00 48,000.00 43,500.00 45,900.00 2.1M
2023-03-01 43,900.00 43,900.00 43,900.00 43,900.00 0.0M
2023-02-28 45,550.00 47,400.00 43,600.00 43,900.00 1.2M
2023-02-27 43,350.00 44,600.00 42,700.00 43,550.00 0.5M
2023-02-26 43,550.00 43,550.00 43,550.00 43,550.00 0.0M
2023-02-24 44,350.00 45,600.00 42,850.00 43,550.00 0.9M
2023-02-23 45,600.00 45,750.00 43,000.00 43,950.00 0.7M
2023-02-22 46,500.00 47,200.00 45,200.00 45,600.00 0.5M
2023-02-21 46,800.00 48,200.00 46,000.00 47,300.00 0.8M
2023-02-20 48,800.00 49,400.00 46,100.00 47,200.00 1.3M
2023-02-19 46,650.00 46,650.00 46,650.00 46,650.00 0.0M
2023-02-17 40,000.00 48,300.00 39,900.00 46,650.00 4.8M
2023-02-16 35,950.00 37,750.00 35,900.00 37,650.00 0.3M
2023-02-15 35,900.00 36,550.00 35,350.00 35,400.00 0.2M
2023-02-14 35,950.00 36,250.00 35,600.00 35,750.00 0.1M
2023-02-13 37,050.00 37,150.00 35,350.00 35,950.00 0.2M
2023-02-10 37,900.00 38,350.00 37,000.00 37,050.00 0.2M
2023-02-09 35,050.00 38,600.00 34,700.00 37,600.00 0.6M
2023-02-08 34,550.00 35,200.00 34,150.00 35,050.00 0.1M
2023-02-07 34,450.00 34,750.00 34,150.00 34,400.00 0.1M
2023-02-06 35,000.00 35,250.00 33,800.00 34,700.00 0.1M
2023-02-05 35,100.00 35,100.00 35,100.00 35,100.00 0.0M
2023-02-03 35,350.00 36,100.00 34,950.00 35,100.00 0.2M
2023-02-02 35,300.00 35,350.00 34,400.00 34,800.00 0.1M
2023-02-01 34,700.00 35,350.00 34,100.00 34,850.00 0.1M
2023-01-31 34,350.00 34,900.00 34,050.00 34,800.00 0.1M
2023-01-30 36,050.00 36,100.00 34,700.00 34,750.00 0.2M
2023-01-29 36,050.00 36,050.00 36,050.00 36,050.00 0.0M
2023-01-27 35,950.00 36,500.00 35,450.00 36,050.00 0.2M
2023-01-26 36,400.00 36,400.00 35,200.00 35,650.00 0.2M
2023-01-25 35,350.00 36,450.00 35,150.00 36,200.00 0.3M
2023-01-20 34,200.00 35,400.00 34,150.00 35,000.00 0.2M
2023-01-19 33,900.00 34,450.00 33,600.00 34,100.00 0.1M
2023-01-18 35,000.00 35,050.00 33,750.00 34,250.00 0.2M
2023-01-17 34,500.00 35,850.00 34,250.00 35,000.00 0.4M
2023-01-16 33,900.00 34,200.00 33,600.00 34,050.00 0.2M
2023-01-15 33,650.00 33,650.00 33,650.00 33,650.00 0.0M
2023-01-13 35,100.00 35,250.00 33,600.00 33,650.00 0.3M
2023-01-12 34,750.00 35,500.00 34,400.00 35,050.00 0.3M
2023-01-11 33,700.00 34,600.00 33,350.00 34,250.00 0.3M
2023-01-10 34,150.00 34,700.00 33,350.00 33,550.00 0.3M
2023-01-09 33,850.00 34,950.00 33,550.00 34,050.00 0.5M
2023-01-06 32,550.00 34,000.00 32,350.00 33,150.00 0.8M
2023-01-05 30,650.00 34,800.00 29,000.00 32,750.00 2.8M
2023-01-04 26,350.00 27,250.00 25,900.00 27,150.00 0.1M
2023-01-03 26,600.00 27,000.00 25,500.00 26,500.00 0.1M
2023-01-02 28,200.00 28,450.00 26,600.00 26,800.00 0.1M