KIM KINDEX US Internet Synth H (280320)

280320
🏛️ Corea del Sur →
21,935.00
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 19,855.00 19,860.00 19,815.00 19,840.00 0.0M
2021-12-29 19,915.00 19,915.00 18,750.00 19,905.00 0.0M
2021-12-28 20,120.00 20,120.00 19,920.00 19,920.00 0.0M
2021-12-27 19,830.00 20,025.00 19,830.00 19,880.00 0.0M
2021-12-24 19,850.00 20,030.00 19,830.00 19,995.00 0.0M
2021-12-23 19,640.00 19,900.00 19,640.00 19,850.00 0.0M
2021-12-22 19,805.00 19,805.00 19,640.00 19,640.00 0.0M
2021-12-21 19,175.00 19,225.00 19,175.00 19,225.00 0.0M
2021-12-20 19,240.00 19,485.00 19,240.00 19,485.00 0.0M
2021-12-17 19,290.00 19,300.00 19,290.00 19,295.00 0.0M
2021-12-16 19,740.00 19,790.00 19,595.00 19,790.00 0.0M
2021-12-15 19,380.00 19,435.00 19,375.00 19,435.00 0.0M
2021-12-14 19,620.00 19,650.00 19,460.00 19,650.00 0.0M
2021-12-13 19,885.00 19,885.00 19,870.00 19,875.00 0.0M
2021-12-10 19,965.00 21,000.00 19,760.00 21,000.00 0.0M
2021-12-09 20,085.00 20,285.00 20,085.00 20,235.00 0.0M
2021-12-08 19,785.00 19,985.00 19,785.00 19,985.00 0.0M
2021-12-07 19,420.00 19,420.00 19,225.00 19,385.00 0.0M
2021-12-06 19,135.00 19,135.00 19,125.00 19,130.00 0.0M
2021-12-03 19,450.00 19,505.00 19,450.00 19,495.00 0.0M
2021-12-02 19,325.00 19,325.00 19,250.00 19,320.00 0.0M
2021-12-01 20,050.00 20,050.00 19,850.00 20,045.00 0.0M
2021-11-30 22,445.00 22,450.00 20,465.00 20,475.00 0.0M
2021-11-29 20,730.00 20,730.00 20,295.00 20,485.00 0.0M
2021-11-26 20,720.00 20,725.00 20,575.00 20,600.00 0.0M
2021-11-25 20,515.00 20,730.00 20,515.00 20,720.00 0.0M
2021-11-24 20,750.00 20,750.00 20,500.00 20,515.00 0.0M
2021-11-23 20,685.00 20,755.00 20,685.00 20,750.00 0.0M
2021-11-22 21,350.00 21,350.00 21,160.00 21,345.00 0.0M
2021-11-19 21,555.00 21,555.00 21,515.00 21,555.00 0.0M
2021-11-18 22,000.00 22,000.00 21,505.00 21,560.00 0.0M
2021-11-17 21,865.00 21,865.00 21,665.00 21,835.00 0.0M
2021-11-16 20,710.00 21,750.00 20,710.00 21,730.00 0.0M
2021-11-15 21,640.00 21,640.00 21,560.00 21,625.00 0.0M
2021-11-12 21,005.00 21,195.00 21,005.00 21,195.00 0.0M
2021-11-11 22,000.00 22,000.00 21,005.00 21,200.00 0.0M
2021-11-10 21,670.00 21,700.00 21,585.00 21,645.00 0.0M
2021-11-09 21,520.00 21,715.00 21,520.00 21,670.00 0.0M
2021-11-08 21,500.00 21,560.00 21,470.00 21,560.00 0.0M
2021-11-05 21,495.00 21,495.00 21,380.00 21,385.00 0.0M
2021-11-04 21,215.00 21,265.00 21,210.00 21,225.00 0.0M
2021-11-03 21,170.00 21,170.00 21,080.00 21,155.00 0.0M
2021-11-02 21,245.00 21,245.00 21,135.00 21,145.00 0.0M
2021-11-01 21,145.00 21,270.00 21,145.00 21,240.00 0.0M
2021-10-29 21,045.00 21,070.00 21,045.00 21,045.00 0.0M
2021-10-28 21,070.00 21,070.00 20,880.00 21,040.00 0.0M
2021-10-27 21,245.00 21,245.00 21,055.00 21,215.00 0.0M
2021-10-26 21,270.00 21,310.00 21,120.00 21,275.00 0.0M
2021-10-25 21,270.00 21,275.00 21,265.00 21,270.00 0.0M
2021-10-22 21,635.00 21,740.00 21,635.00 21,735.00 0.0M
2021-10-21 21,595.00 21,595.00 21,415.00 21,415.00 0.0M
2021-10-20 21,495.00 21,560.00 21,495.00 21,535.00 0.0M
2021-10-19 21,325.00 21,395.00 21,325.00 21,350.00 0.0M
2021-10-18 21,255.00 21,260.00 21,160.00 21,245.00 0.0M
2021-10-15 21,080.00 21,265.00 21,075.00 21,245.00 0.0M
2021-10-14 20,600.00 20,945.00 20,600.00 20,945.00 0.0M
2021-10-13 20,505.00 20,510.00 20,440.00 20,465.00 0.0M
2021-10-12 20,565.00 20,565.00 20,505.00 20,565.00 0.0M
2021-10-08 20,725.00 20,840.00 20,725.00 20,730.00 0.0M
2021-10-07 20,465.00 20,600.00 20,465.00 20,595.00 0.0M
2021-10-06 20,260.00 20,435.00 20,255.00 20,255.00 0.0M
2021-10-05 19,930.00 20,180.00 19,895.00 20,180.00 0.0M
2021-10-01 20,510.00 20,560.00 20,370.00 20,370.00 0.0M
2021-09-30 20,525.00 20,525.00 20,400.00 20,510.00 0.0M
2021-09-29 20,755.00 20,755.00 20,710.00 20,755.00 0.0M
2021-09-28 21,480.00 21,480.00 21,380.00 21,410.00 0.0M
2021-09-27 21,585.00 21,680.00 21,495.00 21,680.00 0.0M
2021-09-24 21,395.00 21,585.00 21,395.00 21,580.00 0.0M
2021-09-23 21,130.00 21,320.00 21,130.00 21,320.00 0.0M
2021-09-17 21,475.00 21,475.00 21,470.00 21,475.00 0.0M
2021-09-16 21,400.00 21,575.00 21,400.00 21,565.00 0.0M
2021-09-15 21,395.00 21,400.00 21,235.00 21,400.00 0.0M
2021-09-14 21,490.00 21,495.00 21,330.00 21,400.00 0.0M
2021-09-13 21,565.00 21,565.00 21,420.00 21,490.00 0.0M
2021-09-10 21,635.00 21,670.00 21,615.00 21,645.00 0.0M
2021-09-09 21,840.00 21,840.00 21,640.00 21,640.00 0.0M
2021-09-08 21,855.00 21,890.00 21,840.00 21,870.00 0.0M
2021-09-07 21,815.00 21,850.00 21,815.00 21,850.00 0.0M
2021-09-06 21,815.00 21,900.00 21,815.00 21,820.00 0.0M
2021-09-03 21,815.00 21,820.00 21,670.00 21,770.00 0.0M
2021-09-02 21,695.00 21,880.00 21,695.00 21,815.00 0.0M
2021-09-01 21,705.00 21,795.00 21,600.00 21,700.00 0.0M
2021-08-31 21,695.00 21,710.00 21,695.00 21,705.00 0.0M
2021-08-30 21,470.00 21,490.00 21,470.00 21,480.00 0.0M
2021-08-27 21,315.00 21,350.00 21,180.00 21,240.00 0.0M
2021-08-26 21,415.00 21,415.00 21,310.00 21,315.00 0.0M
2021-08-25 21,150.00 21,150.00 21,135.00 21,150.00 0.0M
2021-08-24 21,000.00 21,145.00 20,960.00 21,000.00 0.0M
2021-08-23 20,625.00 20,750.00 20,620.00 20,705.00 0.0M
2021-08-20 20,615.00 20,615.00 20,460.00 20,460.00 0.0M
2021-08-19 20,590.00 20,590.00 20,500.00 20,505.00 0.0M
2021-08-18 20,700.00 20,700.00 20,510.00 20,600.00 0.0M
2021-08-17 20,935.00 20,935.00 20,745.00 20,930.00 0.0M
2021-08-13 20,885.00 21,075.00 20,885.00 21,070.00 0.0M
2021-08-12 20,975.00 20,975.00 20,795.00 20,975.00 0.0M
2021-08-11 20,975.00 20,980.00 20,965.00 20,980.00 0.0M
2021-08-10 21,180.00 21,200.00 21,025.00 21,200.00 0.0M
2021-08-09 21,010.00 21,185.00 21,010.00 21,185.00 0.0M
2021-08-06 21,220.00 21,415.00 21,220.00 21,390.00 0.0M
2021-08-05 21,175.00 21,180.00 21,140.00 21,170.00 0.0M
2021-08-04 21,005.00 21,180.00 21,005.00 21,180.00 0.0M
2021-08-03 21,110.00 21,115.00 20,925.00 21,115.00 0.0M
2021-08-02 21,165.00 21,165.00 21,000.00 21,165.00 0.0M
2021-07-30 21,640.00 21,640.00 21,575.00 21,575.00 0.0M
2021-07-29 21,840.00 21,850.00 21,665.00 21,785.00 0.0M
2021-07-28 21,475.00 21,660.00 21,475.00 21,595.00 0.0M
2021-07-27 21,800.00 21,985.00 21,790.00 21,800.00 0.0M
2021-07-26 21,800.00 21,850.00 21,800.00 21,800.00 0.0M
2021-07-23 21,500.00 21,505.00 21,340.00 21,500.00 0.0M
2021-07-22 21,340.00 21,340.00 21,155.00 21,335.00 0.0M
2021-07-21 20,985.00 21,175.00 20,985.00 21,135.00 0.0M
2021-07-20 20,875.00 20,875.00 20,700.00 20,725.00 0.0M
2021-07-19 20,900.00 20,970.00 20,900.00 20,905.00 0.0M
2021-07-16 21,075.00 21,085.00 21,060.00 21,070.00 0.0M
2021-07-15 21,330.00 21,335.00 21,320.00 21,335.00 0.0M
2021-07-14 21,525.00 21,525.00 21,520.00 21,525.00 0.0M
2021-07-13 21,650.00 21,660.00 21,510.00 21,655.00 0.0M
2021-07-12 21,750.00 21,750.00 21,565.00 21,650.00 0.0M
2021-07-09 21,355.00 21,540.00 21,350.00 21,375.00 0.0M
2021-07-08 21,650.00 21,700.00 21,595.00 21,605.00 0.0M
2021-07-07 21,620.00 21,725.00 21,620.00 21,630.00 0.0M
2021-07-06 21,590.00 21,590.00 21,400.00 21,550.00 0.0M
2021-07-05 21,395.00 21,595.00 21,395.00 21,590.00 0.0M
2021-07-02 21,430.00 21,430.00 21,260.00 21,260.00 0.0M
2021-07-01 21,400.00 21,400.00 21,200.00 21,395.00 0.0M
2021-06-30 21,365.00 21,490.00 21,365.00 21,450.00 0.0M
2021-06-29 21,320.00 21,350.00 21,320.00 21,335.00 0.0M
2021-06-28 21,090.00 21,265.00 21,090.00 21,100.00 0.0M
2021-06-25 21,095.00 21,285.00 21,095.00 21,095.00 0.0M
2021-06-24 20,930.00 20,995.00 20,930.00 20,970.00 0.0M
2021-06-23 20,820.00 20,995.00 20,820.00 20,830.00 0.0M
2021-06-22 20,560.00 20,740.00 20,560.00 20,605.00 0.0M
2021-06-21 20,590.00 20,590.00 20,445.00 20,550.00 0.0M
2021-06-18 20,440.00 20,635.00 20,440.00 20,610.00 0.0M
2021-06-17 20,200.00 20,260.00 20,200.00 20,260.00 0.0M
2021-06-16 20,285.00 20,465.00 20,280.00 20,280.00 0.0M
2021-06-15 20,455.00 20,570.00 20,455.00 20,460.00 0.0M
2021-06-14 20,290.00 20,300.00 20,290.00 20,290.00 0.0M
2021-06-11 20,300.00 20,310.00 20,200.00 20,200.00 0.0M
2021-06-10 19,925.00 20,110.00 19,925.00 20,055.00 0.0M
2021-06-09 19,980.00 20,155.00 19,980.00 20,120.00 0.0M
2021-06-08 19,925.00 20,100.00 19,920.00 19,925.00 0.0M
2021-06-07 19,745.00 19,920.00 19,725.00 19,725.00 0.0M
2021-06-04 19,570.00 19,570.00 19,475.00 19,515.00 0.0M
2021-06-03 19,665.00 19,770.00 19,625.00 19,725.00 0.0M
2021-06-02 19,665.00 19,665.00 19,560.00 19,560.00 0.0M
2021-06-01 19,715.00 19,715.00 19,545.00 19,665.00 0.0M
2021-05-31 19,735.00 19,735.00 19,570.00 19,570.00 0.0M
2021-05-28 19,660.00 19,660.00 19,470.00 19,625.00 0.0M
2021-05-27 19,735.00 19,740.00 19,560.00 19,700.00 0.0M
2021-05-26 19,585.00 19,585.00 19,550.00 19,575.00 0.0M
2021-05-25 19,495.00 19,560.00 19,360.00 19,550.00 0.0M
2021-05-24 19,205.00 19,205.00 19,010.00 19,175.00 0.0M
2021-05-21 19,065.00 19,220.00 19,065.00 19,075.00 0.0M
2021-05-20 18,945.00 18,945.00 18,920.00 18,945.00 0.0M
2021-05-18 18,970.00 18,970.00 18,685.00 18,965.00 0.0M
2021-05-17 18,965.00 18,965.00 18,665.00 18,810.00 0.0M
2021-05-14 18,475.00 18,475.00 18,195.00 18,450.00 0.0M
2021-05-13 18,450.00 18,505.00 18,420.00 18,500.00 0.0M
2021-05-12 18,780.00 19,010.00 18,750.00 18,985.00 0.0M
2021-05-11 18,625.00 18,855.00 18,625.00 18,780.00 0.0M
2021-05-10 19,275.00 19,275.00 19,005.00 19,195.00 0.0M
2021-05-07 19,065.00 19,065.00 19,040.00 19,040.00 0.0M
2021-05-06 19,110.00 19,110.00 19,035.00 19,110.00 0.0M
2021-05-04 19,730.00 19,730.00 19,505.00 19,725.00 0.0M
2021-05-03 20,075.00 20,080.00 19,850.00 20,045.00 0.0M
2021-04-30 20,400.00 20,400.00 20,135.00 20,235.00 0.0M
2021-04-29 20,455.00 20,455.00 20,175.00 20,400.00 0.0M
2021-04-28 20,145.00 20,325.00 20,145.00 20,285.00 0.0M
2021-04-27 20,450.00 20,450.00 20,165.00 20,300.00 0.0M
2021-04-26 19,955.00 20,220.00 19,935.00 20,170.00 0.0M
2021-04-23 19,905.00 19,905.00 19,610.00 19,875.00 0.0M
2021-04-22 20,050.00 20,050.00 19,885.00 19,955.00 0.0M
2021-04-21 19,960.00 19,960.00 19,800.00 19,955.00 0.0M
2021-04-20 20,245.00 20,245.00 20,055.00 20,230.00 0.0M
2021-04-19 20,495.00 20,495.00 20,185.00 20,465.00 0.0M
2021-04-16 20,495.00 20,655.00 20,305.00 20,500.00 0.0M
2021-04-15 20,315.00 20,315.00 19,935.00 20,270.00 0.0M
2021-04-14 20,630.00 20,630.00 20,240.00 20,365.00 0.0M
2021-04-13 20,045.00 20,355.00 19,995.00 20,185.00 0.0M
2021-04-12 20,060.00 20,145.00 20,045.00 20,045.00 0.0M
2021-04-09 20,100.00 20,100.00 19,965.00 19,975.00 0.0M
2021-04-08 19,895.00 19,950.00 19,800.00 19,895.00 0.0M
2021-04-07 19,995.00 19,995.00 19,605.00 19,895.00 0.0M
2021-04-06 19,500.00 19,835.00 19,465.00 19,680.00 0.0M
2021-04-05 19,465.00 19,500.00 19,450.00 19,455.00 0.0M
2021-04-02 19,500.00 19,500.00 19,285.00 19,465.00 0.0M
2021-04-01 18,880.00 19,075.00 18,880.00 19,070.00 0.0M
2021-03-31 18,705.00 18,705.00 18,515.00 18,650.00 0.0M
2021-03-30 18,585.00 18,770.00 18,585.00 18,765.00 0.0M
2021-03-29 18,885.00 18,885.00 18,695.00 18,840.00 0.0M
2021-03-26 18,595.00 18,595.00 18,570.00 18,575.00 0.0M
2021-03-25 18,690.00 18,690.00 18,685.00 18,685.00 0.0M
2021-03-24 19,305.00 19,305.00 19,120.00 19,300.00 0.0M
2021-03-23 19,370.00 19,375.00 19,195.00 19,370.00 0.0M
2021-03-22 18,955.00 19,125.00 18,955.00 19,125.00 0.0M
2021-03-19 18,860.00 18,860.00 18,695.00 18,855.00 0.0M
2021-03-18 19,560.00 19,560.00 19,555.00 19,560.00 0.0M
2021-03-17 19,465.00 19,465.00 19,400.00 19,450.00 0.0M
2021-03-16 19,500.00 19,500.00 19,325.00 19,480.00 0.0M
2021-03-15 19,305.00 19,305.00 19,120.00 19,305.00 0.0M
2021-03-12 19,320.00 19,420.00 19,320.00 19,420.00 0.0M
2021-03-11 18,710.00 18,780.00 18,710.00 18,780.00 0.0M
2021-03-10 18,835.00 18,835.00 18,675.00 18,685.00 0.0M
2021-03-09 18,035.00 18,075.00 17,890.00 18,075.00 0.0M
2021-03-08 18,670.00 18,670.00 18,500.00 18,560.00 0.0M
2021-03-05 18,515.00 18,520.00 18,335.00 18,500.00 0.0M
2021-03-04 18,950.00 18,975.00 18,815.00 18,975.00 0.0M
2021-03-03 19,750.00 19,830.00 19,750.00 19,830.00 0.0M
2021-03-02 20,080.00 20,270.00 20,075.00 20,180.00 0.0M
2021-02-26 19,465.00 19,465.00 19,350.00 19,465.00 0.0M
2021-02-25 20,205.00 20,205.00 20,045.00 20,190.00 0.0M
2021-02-24 20,040.00 20,215.00 20,030.00 20,030.00 0.0M
2021-02-23 20,215.00 20,215.00 20,040.00 20,215.00 0.0M
2021-02-22 20,750.00 20,885.00 20,750.00 20,880.00 0.0M
2021-02-19 20,865.00 20,925.00 20,865.00 20,900.00 0.0M
2021-02-18 21,070.00 21,070.00 20,875.00 20,875.00 0.0M
2021-02-17 21,295.00 21,295.00 21,105.00 21,230.00 0.0M
2021-02-16 21,305.00 21,305.00 21,275.00 21,305.00 0.0M
2021-02-15 21,315.00 21,315.00 21,120.00 21,310.00 0.0M
2021-02-10 20,810.00 20,920.00 20,730.00 20,920.00 0.0M
2021-02-09 20,685.00 20,820.00 20,685.00 20,810.00 0.0M
2021-02-08 20,525.00 20,705.00 20,515.00 20,675.00 0.0M
2021-02-05 20,160.00 20,315.00 20,160.00 20,255.00 0.0M
2021-02-04 19,775.00 19,970.00 19,770.00 19,770.00 0.0M
2021-02-03 19,680.00 19,840.00 19,680.00 19,740.00 0.0M
2021-02-02 19,330.00 19,330.00 19,255.00 19,310.00 0.0M
2021-02-01 18,955.00 18,955.00 18,765.00 18,880.00 0.0M
2021-01-29 18,990.00 19,145.00 18,985.00 18,985.00 0.0M
2021-01-28 18,950.00 18,950.00 18,755.00 18,925.00 0.0M
2021-01-27 19,420.00 19,535.00 19,350.00 19,395.00 0.0M
2021-01-26 19,490.00 19,490.00 19,410.00 19,420.00 0.0M
2021-01-25 19,595.00 19,595.00 19,395.00 19,490.00 0.0M
2021-01-22 19,345.00 19,440.00 19,325.00 19,325.00 0.0M
2021-01-21 19,300.00 19,340.00 19,290.00 19,320.00 0.0M
2021-01-20 19,010.00 19,010.00 18,815.00 18,820.00 0.0M
2021-01-19 18,490.00 18,670.00 18,485.00 18,650.00 0.0M
2021-01-18 18,685.00 18,685.00 18,485.00 18,485.00 0.0M
2021-01-15 18,825.00 18,835.00 18,695.00 18,695.00 0.0M
2021-01-14 18,975.00 18,975.00 18,775.00 18,775.00 0.0M
2021-01-13 18,740.00 18,825.00 18,735.00 18,735.00 0.0M
2021-01-12 18,710.00 18,710.00 18,510.00 18,535.00 0.0M
2021-01-11 18,945.00 18,945.00 18,750.00 18,755.00 0.0M
2021-01-08 18,535.00 18,590.00 18,530.00 18,530.00 0.0M
2021-01-07 18,245.00 18,250.00 18,185.00 18,230.00 0.0M
2021-01-06 18,500.00 18,510.00 18,400.00 18,400.00 0.0M
2021-01-05 18,445.00 18,445.00 18,260.00 18,440.00 0.0M
2021-01-04 18,710.00 19,095.00 18,525.00 18,630.00 0.0M