Kim Ankor Oilfield Overseas Resourc (152550)

152550
🏛️ Corea del Sur →
238.00
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 240.00 240.00 238.00 239.00 10.3K
09:05 239.00 239.00 237.00 238.00 21.3K
09:10 238.00 239.00 238.00 239.00 6.0K
09:15 239.00 239.00 238.00 238.00 6.5K
09:20 238.00 240.00 238.00 240.00 22.6K
09:25 239.00 241.00 239.00 241.00 50.5K
09:30 241.00 241.00 240.00 240.00 17.5K
09:35 240.00 241.00 240.00 241.00 7.3K
09:40 241.00 242.00 241.00 242.00 63.2K
09:45 242.00 243.00 242.00 242.00 34.2K
09:50 242.00 242.00 241.00 242.00 4.9K
09:55 241.00 241.00 240.00 241.00 7.4K
10:00 240.00 241.00 240.00 241.00 4.7K
10:05 240.00 241.00 240.00 241.00 5.6K
10:10 241.00 241.00 240.00 241.00 3.0K
10:15 241.00 241.00 239.00 239.00 12.8K
10:25 240.00 241.00 240.00 241.00 1.2K
10:30 241.00 241.00 240.00 240.00 5.6K
10:35 239.00 240.00 239.00 240.00 0.1K
10:40 240.00 240.00 240.00 240.00 10.0K
10:45 240.00 240.00 240.00 240.00 16.1K
10:50 240.00 240.00 240.00 240.00 0.0K
10:55 240.00 240.00 240.00 240.00 0.5K
11:00 240.00 240.00 240.00 240.00 0.0K
11:05 240.00 240.00 240.00 240.00 0.1K
11:10 239.00 240.00 239.00 240.00 29.6K
11:15 239.00 239.00 239.00 239.00 6.0K
11:20 239.00 239.00 239.00 239.00 5.4K
11:25 239.00 239.00 239.00 239.00 0.2K
11:30 238.00 238.00 238.00 238.00 20.0K
11:40 239.00 240.00 239.00 240.00 0.0K
11:45 240.00 240.00 239.00 239.00 12.0K
11:50 239.00 239.00 239.00 239.00 0.1K
11:55 240.00 240.00 238.00 238.00 21.0K
12:00 239.00 239.00 239.00 239.00 0.3K
12:05 238.00 238.00 238.00 238.00 11.8K
12:15 239.00 239.00 239.00 239.00 0.1K
12:20 239.00 239.00 239.00 239.00 3.0K
12:30 239.00 239.00 238.00 238.00 5.2K
12:35 239.00 239.00 238.00 239.00 0.5K
12:40 239.00 239.00 239.00 239.00 4.2K
12:45 239.00 239.00 239.00 239.00 0.2K
12:50 238.00 238.00 238.00 238.00 5.5K
12:55 238.00 238.00 238.00 238.00 0.0K
13:00 238.00 238.00 238.00 238.00 0.0K
13:05 238.00 238.00 238.00 238.00 3.4K
13:10 238.00 239.00 238.00 239.00 4.9K
13:15 239.00 239.00 239.00 239.00 1.0K
13:20 239.00 239.00 239.00 239.00 0.4K
13:25 238.00 239.00 238.00 239.00 5.9K
13:30 238.00 239.00 238.00 239.00 0.5K
13:35 238.00 239.00 238.00 239.00 10.0K
13:40 238.00 238.00 238.00 238.00 0.2K
13:45 238.00 239.00 238.00 239.00 3.5K
13:50 239.00 239.00 238.00 238.00 1.1K
13:55 238.00 239.00 238.00 239.00 2.3K
14:05 239.00 239.00 239.00 239.00 15.5K
14:10 239.00 240.00 239.00 240.00 0.4K
14:15 240.00 240.00 240.00 240.00 10.6K
14:20 240.00 240.00 239.00 240.00 0.4K
14:25 239.00 239.00 239.00 239.00 2.7K
14:30 239.00 240.00 239.00 240.00 0.1K
14:35 240.00 240.00 240.00 240.00 0.0K
14:40 239.00 240.00 239.00 240.00 1.0K
14:45 240.00 240.00 240.00 240.00 0.1K
14:50 240.00 240.00 239.00 239.00 0.5K
14:55 239.00 240.00 239.00 240.00 9.8K
15:00 240.00 240.00 239.00 239.00 9.4K
15:05 240.00 240.00 239.00 239.00 15.1K
15:10 239.00 239.00 239.00 239.00 0.1K
15:15 240.00 240.00 238.00 238.00 44.4K
15:25 238.00 238.00 238.00 238.00 14.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 238.00 241.00 238.00 238.00 0.4M
2025-09-26 240.00 243.00 237.00 238.00 0.6M
2025-09-25 241.00 241.00 237.00 238.00 0.6M
2025-09-24 247.00 253.00 237.00 237.00 1.7M
2025-09-23 238.00 240.00 237.00 238.00 0.5M
2025-09-22 241.00 242.00 238.00 239.00 1.0M
2025-09-19 242.00 243.00 239.00 240.00 0.7M
2025-09-18 242.00 243.00 237.00 241.00 1.3M
2025-09-17 274.00 277.00 245.00 245.00 12.7M
2025-09-16 242.00 245.00 241.00 243.00 0.6M
2025-09-15 243.00 244.00 239.00 241.00 0.3M
2025-09-12 239.00 243.00 239.00 241.00 0.4M
2025-09-11 245.00 245.00 239.00 241.00 0.5M
2025-09-10 240.00 246.00 238.00 243.00 1.3M
2025-09-09 237.00 237.00 234.00 237.00 0.5M
2025-09-08 237.00 238.00 235.00 237.00 0.3M
2025-09-05 238.00 239.00 236.00 237.00 0.2M
2025-09-04 235.00 244.00 233.00 238.00 0.7M
2025-09-03 235.00 240.00 233.00 235.00 0.4M
2025-09-02 235.00 236.00 233.00 235.00 0.3M
2025-09-01 240.00 240.00 234.00 234.00 0.5M
2025-08-29 239.00 239.00 236.00 238.00 0.3M
2025-08-28 239.00 240.00 237.00 238.00 0.4M
2025-08-27 238.00 241.00 238.00 238.00 0.3M
2025-08-26 243.00 243.00 238.00 239.00 0.2M
2025-08-25 237.00 242.00 237.00 240.00 0.2M
2025-08-22 239.00 241.00 237.00 237.00 0.5M
2025-08-21 237.00 240.00 237.00 237.00 0.3M
2025-08-20 241.00 246.00 235.00 236.00 0.5M
2025-08-19 241.00 243.00 238.00 241.00 0.5M
2025-08-18 244.00 245.00 239.00 240.00 0.8M
2025-08-14 244.00 245.00 243.00 245.00 0.6M
2025-08-13 245.00 247.00 244.00 245.00 0.5M
2025-08-12 245.00 246.00 244.00 245.00 0.4M
2025-08-11 246.00 250.00 244.00 245.00 1.5M
2025-08-08 248.00 249.00 246.00 248.00 0.3M
2025-08-07 249.00 249.00 246.00 248.00 0.7M
2025-08-06 247.00 249.00 246.00 248.00 0.5M
2025-08-05 247.00 249.00 246.00 247.00 0.5M
2025-08-04 249.00 249.00 244.00 247.00 0.9M
2025-08-01 248.00 251.00 248.00 249.00 1.1M
2025-07-31 252.00 252.00 247.00 248.00 0.9M
2025-07-30 257.00 282.00 249.00 250.00 6.2M
2025-07-29 248.00 248.00 245.00 246.00 0.4M
2025-07-28 249.00 250.00 245.00 246.00 1.0M
2025-07-25 248.00 250.00 248.00 249.00 0.5M
2025-07-24 251.00 251.00 248.00 248.00 0.7M
2025-07-23 249.00 250.00 248.00 248.00 0.4M
2025-07-22 249.00 251.00 249.00 249.00 0.6M
2025-07-21 251.00 251.00 249.00 249.00 0.4M
2025-07-18 250.00 250.00 248.00 249.00 0.5M
2025-07-17 252.00 252.00 248.00 250.00 0.7M
2025-07-16 249.00 252.00 248.00 251.00 0.9M
2025-07-15 249.00 250.00 248.00 248.00 1.2M
2025-07-14 249.00 253.00 249.00 250.00 0.8M
2025-07-11 251.00 251.00 247.00 249.00 1.2M
2025-07-10 252.00 253.00 249.00 250.00 0.7M
2025-07-09 250.00 253.00 248.00 252.00 1.0M
2025-07-08 250.00 253.00 248.00 250.00 1.1M
2025-07-07 252.00 255.00 245.00 250.00 1.0M
2025-07-04 253.00 254.00 250.00 252.00 1.2M
2025-07-03 255.00 257.00 252.00 253.00 1.7M
2025-07-02 249.00 271.00 248.00 252.00 5.5M
2025-07-01 252.00 253.00 247.00 252.00 1.5M
2025-06-30 255.00 258.00 250.00 252.00 3.2M
2025-06-27 261.00 265.00 256.00 263.00 2.9M
2025-06-26 267.00 267.00 256.00 261.00 3.1M
2025-06-25 273.00 285.00 252.00 266.00 16.9M
2025-06-24 278.00 305.00 267.00 268.00 28.5M
2025-06-23 376.00 393.00 364.00 375.00 63.5M
2025-06-20 324.00 324.00 300.00 303.00 8.7M
2025-06-19 336.00 359.00 326.00 337.00 19.0M
2025-06-18 381.00 386.00 350.00 351.00 22.9M
2025-06-17 325.00 401.00 313.00 346.00 88.6M
2025-06-16 400.00 411.00 361.00 379.00 72.0M
2025-06-13 259.00 336.00 250.00 336.00 61.8M
2025-06-12 255.00 296.00 252.00 259.00 55.1M
2025-06-11 231.00 237.00 225.00 228.00 1.1M
2025-06-10 236.00 238.00 227.00 231.00 1.4M
2025-06-09 242.00 242.00 236.00 237.00 0.9M
2025-06-05 245.00 245.00 241.00 242.00 0.4M
2025-06-04 246.00 248.00 241.00 245.00 0.6M
2025-06-02 246.00 246.00 244.00 245.00 0.3M
2025-05-30 250.00 250.00 245.00 246.00 0.2M
2025-05-29 248.00 250.00 246.00 247.00 0.3M
2025-05-28 250.00 251.00 247.00 248.00 0.3M
2025-05-27 249.00 253.00 246.00 250.00 0.4M
2025-05-26 248.00 251.00 242.00 251.00 0.4M
2025-05-23 250.00 250.00 245.00 248.00 0.4M
2025-05-22 251.00 253.00 249.00 250.00 0.5M
2025-05-21 250.00 253.00 249.00 252.00 0.3M
2025-05-20 256.00 256.00 249.00 250.00 0.5M
2025-05-19 257.00 259.00 253.00 254.00 0.3M
2025-05-16 260.00 260.00 255.00 257.00 0.5M
2025-05-15 260.00 262.00 258.00 259.00 0.4M
2025-05-14 261.00 262.00 258.00 259.00 0.5M
2025-05-13 264.00 264.00 260.00 260.00 0.7M
2025-05-12 262.00 264.00 261.00 263.00 0.5M
2025-05-09 266.00 266.00 262.00 263.00 0.5M
2025-05-08 267.00 267.00 264.00 265.00 0.4M
2025-05-07 264.00 269.00 263.00 265.00 0.9M
2025-05-02 263.00 265.00 262.00 263.00 0.3M
2025-04-30 265.00 265.00 262.00 262.00 0.4M
2025-04-29 265.00 265.00 262.00 263.00 0.3M
2025-04-28 266.00 266.00 262.00 263.00 0.7M
2025-04-25 265.00 266.00 263.00 264.00 0.6M
2025-04-24 264.00 267.00 264.00 264.00 0.7M
2025-04-23 265.00 269.00 264.00 264.00 0.9M
2025-04-22 263.00 267.00 263.00 265.00 0.4M
2025-04-21 269.00 269.00 265.00 266.00 0.3M
2025-04-18 269.00 269.00 265.00 267.00 0.6M
2025-04-17 268.00 275.00 264.00 267.00 1.4M
2025-04-16 266.00 266.00 263.00 264.00 0.5M
2025-04-15 265.00 266.00 262.00 265.00 0.6M
2025-04-14 263.00 269.00 261.00 263.00 0.6M
2025-04-11 261.00 266.00 260.00 263.00 0.5M
2025-04-10 268.00 268.00 260.00 264.00 0.9M
2025-04-09 263.00 264.00 259.00 260.00 0.6M
2025-04-08 263.00 267.00 262.00 263.00 0.9M
2025-04-07 269.00 272.00 253.00 262.00 1.4M
2025-04-04 294.00 314.00 269.00 275.00 14.9M
2025-04-03 275.00 286.00 270.00 277.00 1.9M
2025-04-02 275.00 278.00 273.00 276.00 1.0M
2025-04-01 288.00 293.00 273.00 276.00 2.6M
2025-03-31 282.00 323.00 274.00 275.00 17.4M
2025-03-28 278.00 280.00 271.00 275.00 0.7M
2025-03-27 276.00 280.00 276.00 278.00 0.6M
2025-03-26 280.00 282.00 279.00 280.00 0.3M
2025-03-25 283.00 284.00 278.00 281.00 0.6M
2025-03-24 280.00 284.00 279.00 282.00 0.7M
2025-03-21 282.00 284.00 278.00 280.00 0.6M
2025-03-20 287.00 287.00 280.00 282.00 1.0M
2025-03-19 287.00 287.00 285.00 286.00 0.6M
2025-03-18 285.00 288.00 283.00 286.00 0.8M
2025-03-17 286.00 287.00 284.00 285.00 0.7M
2025-03-14 286.00 288.00 284.00 285.00 0.5M
2025-03-13 286.00 288.00 284.00 286.00 0.6M
2025-03-12 285.00 288.00 285.00 286.00 0.6M
2025-03-11 284.00 290.00 284.00 286.00 1.0M
2025-03-10 289.00 292.00 285.00 288.00 1.6M
2025-03-07 288.00 294.00 283.00 287.00 1.5M
2025-03-06 294.00 301.00 284.00 285.00 2.5M
2025-03-05 277.00 329.00 277.00 290.00 14.2M
2025-03-04 288.00 288.00 277.00 278.00 1.1M
2025-02-28 290.00 291.00 286.00 288.00 1.0M
2025-02-27 290.00 292.00 286.00 290.00 1.3M
2025-02-26 292.00 292.00 287.00 290.00 1.3M
2025-02-25 293.00 295.00 291.00 291.00 1.0M
2025-02-24 297.00 297.00 293.00 295.00 1.5M
2025-02-21 300.00 300.00 296.00 298.00 0.8M
2025-02-20 301.00 303.00 297.00 298.00 1.5M
2025-02-19 299.00 303.00 294.00 298.00 2.1M
2025-02-18 295.00 298.00 292.00 296.00 1.1M
2025-02-17 295.00 301.00 290.00 295.00 1.5M
2025-02-14 290.00 313.00 287.00 295.00 4.0M
2025-02-13 299.00 299.00 279.00 290.00 2.6M
2025-02-12 301.00 302.00 296.00 297.00 1.5M
2025-02-11 302.00 305.00 298.00 301.00 2.5M
2025-02-10 303.00 316.00 290.00 299.00 6.3M
2025-02-07 302.00 332.00 294.00 305.00 23.7M
2025-02-06 408.00 411.00 368.00 370.00 14.5M
2025-02-05 376.00 447.00 373.00 392.00 37.8M
2025-02-04 442.00 474.00 379.00 392.00 66.7M
2025-02-03 350.00 383.00 346.00 383.00 29.7M
2025-01-31 302.00 302.00 290.00 295.00 0.7M
2025-01-24 301.00 303.00 299.00 301.00 0.6M
2025-01-23 307.00 308.00 301.00 302.00 0.7M
2025-01-22 312.00 318.00 307.00 307.00 0.9M
2025-01-21 309.00 318.00 309.00 312.00 0.7M
2025-01-20 310.00 315.00 310.00 312.00 0.6M
2025-01-17 318.00 318.00 311.00 314.00 0.8M
2025-01-16 322.00 331.00 312.00 317.00 1.2M
2025-01-15 317.00 323.00 311.00 314.00 1.6M
2025-01-14 317.00 360.00 314.00 321.00 11.7M
2025-01-13 320.00 320.00 311.00 312.00 0.7M
2025-01-10 308.00 316.00 308.00 312.00 0.6M
2025-01-09 319.00 319.00 308.00 314.00 0.9M
2025-01-08 318.00 321.00 316.00 317.00 0.5M
2025-01-07 319.00 327.00 316.00 318.00 0.9M
2025-01-06 324.00 324.00 316.00 319.00 0.7M
2025-01-03 307.00 332.00 306.00 320.00 3.0M
2025-01-02 310.00 312.00 304.00 307.00 0.6M