KRX Insurance (KRXINSU)

KRXINSU
🏛️ Corea del Sur →
2,607.34
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
2025-09-26 2,606.09 2,633.78 2,592.92 2,607.34 4.8M
2025-09-25 2,630.78 2,635.80 2,591.73 2,605.65 5.1M
2025-09-24 2,678.58 2,678.80 2,626.29 2,631.81 7.7M
2025-09-23 2,667.64 2,676.57 2,649.20 2,675.95 16.2M
2025-09-22 2,650.01 2,668.89 2,640.21 2,659.66 6.2M
2025-09-19 2,630.81 2,641.75 2,624.14 2,639.99 27.2M
2025-09-18 2,645.95 2,648.17 2,602.18 2,638.73 16.0M
2025-09-17 2,687.40 2,687.40 2,626.10 2,635.61 4.8M
2025-09-16 2,712.94 2,712.94 2,683.12 2,688.01 6.2M
2025-09-15 2,676.33 2,736.59 2,669.90 2,708.01 14.8M
2025-09-12 2,701.78 2,701.78 2,661.77 2,680.99 24.0M
2025-09-11 2,673.67 2,681.81 2,632.87 2,677.53 5.0M
2025-09-10 2,627.66 2,682.18 2,627.66 2,675.75 4.7M
2025-09-09 2,585.10 2,632.08 2,564.21 2,627.98 4.6M
2025-09-08 2,579.42 2,581.11 2,557.05 2,574.47 2.4M
2025-09-05 2,556.72 2,575.44 2,548.59 2,567.60 2.5M
2025-09-04 2,547.95 2,557.74 2,532.84 2,548.80 2.3M
2025-09-03 2,605.74 2,612.10 2,538.27 2,547.70 3.8M
2025-09-02 2,541.82 2,592.27 2,535.23 2,585.91 3.8M
2025-09-01 2,495.59 2,555.34 2,480.31 2,533.66 2.9M
2025-08-29 2,515.61 2,521.41 2,487.07 2,495.28 3.6M
2025-08-28 2,448.29 2,527.96 2,439.92 2,507.64 3.9M
2025-08-27 2,463.26 2,473.00 2,433.52 2,450.94 2.5M
2025-08-26 2,462.18 2,464.37 2,436.49 2,447.37 3.4M
2025-08-25 2,477.24 2,495.68 2,459.18 2,470.78 2.8M
2025-08-22 2,470.90 2,497.26 2,436.44 2,465.14 2.9M
2025-08-21 2,426.40 2,480.70 2,417.39 2,460.47 3.0M
2025-08-20 2,423.96 2,423.96 2,370.27 2,420.83 4.1M
2025-08-19 2,423.45 2,429.21 2,403.50 2,423.29 4.2M
2025-08-18 2,396.29 2,430.56 2,390.37 2,415.31 3.6M
2025-08-14 2,409.07 2,432.47 2,403.41 2,420.94 7.7M
2025-08-13 2,413.51 2,419.44 2,380.48 2,398.54 2.4M
2025-08-12 2,381.30 2,423.51 2,381.30 2,398.63 2.4M
2025-08-11 2,403.22 2,410.79 2,364.26 2,379.24 2.2M
2025-08-08 2,413.61 2,413.61 2,382.63 2,393.43 2.3M
2025-08-07 2,404.83 2,419.67 2,383.22 2,419.67 3.2M
2025-08-06 2,379.70 2,399.06 2,376.44 2,399.06 2.6M
2025-08-05 2,336.82 2,386.61 2,336.82 2,373.04 3.4M
2025-08-04 2,306.44 2,325.77 2,287.42 2,316.55 3.2M
2025-08-01 2,381.87 2,382.87 2,304.16 2,305.69 6.3M
2025-07-31 2,418.34 2,431.72 2,398.78 2,409.81 3.2M
2025-07-30 2,411.87 2,431.15 2,395.56 2,427.99 2.9M
2025-07-29 2,384.16 2,421.47 2,373.88 2,416.48 4.8M
2025-07-28 2,477.73 2,478.49 2,381.00 2,389.03 6.0M
2025-07-25 2,468.58 2,491.88 2,462.36 2,486.83 3.6M
2025-07-24 2,513.66 2,544.95 2,464.50 2,475.49 5.3M
2025-07-23 2,546.02 2,546.02 2,474.13 2,504.63 5.1M
2025-07-22 2,540.20 2,579.81 2,518.06 2,528.14 5.7M
2025-07-21 2,554.14 2,554.14 2,522.85 2,542.35 5.8M
2025-07-18 2,637.82 2,650.67 2,536.02 2,570.31 6.2M
2025-07-17 2,633.76 2,644.83 2,597.52 2,640.78 6.8M
2025-07-16 2,665.68 2,668.14 2,598.73 2,603.76 8.3M
2025-07-15 2,722.48 2,728.63 2,662.93 2,678.15 9.3M
2025-07-14 2,629.00 2,782.03 2,627.35 2,753.86 14.5M
2025-07-11 2,606.39 2,635.40 2,585.94 2,597.18 12.0M
2025-07-10 2,555.11 2,608.45 2,538.00 2,592.19 35.2M
2025-07-09 2,473.33 2,557.31 2,468.75 2,547.54 19.0M
2025-07-08 2,377.28 2,463.62 2,366.30 2,459.31 6.9M
2025-07-07 2,336.89 2,380.43 2,316.31 2,377.01 4.3M
2025-07-04 2,369.90 2,384.32 2,339.66 2,339.82 4.3M
2025-07-03 2,389.01 2,395.55 2,354.31 2,371.90 4.2M
2025-07-02 2,394.92 2,410.46 2,342.11 2,372.48 4.8M
2025-07-01 2,382.79 2,468.34 2,382.79 2,403.85 6.8M
2025-06-30 2,375.34 2,387.32 2,343.42 2,355.79 4.0M
2025-06-27 2,364.40 2,399.38 2,340.41 2,350.67 5.6M
2025-06-26 2,382.22 2,387.74 2,317.26 2,365.45 8.1M
2025-06-25 2,380.53 2,396.82 2,368.80 2,386.62 28.5M
2025-06-24 2,335.47 2,383.35 2,332.13 2,373.89 5.8M
2025-06-23 2,290.24 2,324.63 2,280.27 2,306.11 3.9M
2025-06-20 2,290.20 2,332.39 2,272.12 2,318.65 8.1M
2025-06-19 2,291.58 2,322.25 2,269.46 2,292.10 4.0M
2025-06-18 2,298.26 2,316.79 2,274.53 2,280.77 4.7M
2025-06-17 2,310.79 2,366.68 2,309.97 2,332.95 6.7M
2025-06-16 2,321.50 2,348.75 2,284.89 2,344.81 5.3M
2025-06-13 2,306.73 2,329.17 2,261.79 2,297.69 8.6M
2025-06-12 2,261.01 2,332.79 2,252.24 2,315.51 12.9M
2025-06-11 2,206.34 2,269.40 2,202.02 2,264.65 5.7M
2025-06-10 2,249.26 2,259.30 2,178.89 2,199.56 7.2M
2025-06-09 2,262.90 2,300.18 2,234.14 2,247.14 8.2M
2025-06-05 2,137.22 2,264.70 2,108.75 2,226.15 10.3M
2025-06-04 2,029.31 2,130.52 2,021.00 2,128.94 7.1M
2025-06-02 2,010.23 2,029.14 1,975.27 1,991.90 3.9M
2025-05-30 2,049.46 2,057.41 2,013.89 2,021.59 5.6M
2025-05-29 1,989.82 2,046.68 1,989.34 2,041.58 7.0M
2025-05-28 1,969.43 1,996.99 1,955.51 1,983.93 4.6M
2025-05-27 1,995.93 2,003.36 1,957.57 1,974.07 3.2M
2025-05-26 1,929.42 2,003.32 1,929.42 2,003.32 6.3M
2025-05-23 1,873.11 1,925.20 1,869.22 1,917.67 3.1M
2025-05-22 1,910.58 1,923.42 1,858.52 1,865.02 3.0M
2025-05-21 1,871.74 1,898.40 1,854.64 1,894.52 2.7M
2025-05-20 1,875.70 1,881.32 1,853.88 1,860.59 3.0M
2025-05-19 1,838.09 1,877.91 1,837.49 1,866.94 3.8M
2025-05-16 1,835.50 1,845.29 1,829.49 1,841.39 3.3M
2025-05-15 1,822.79 1,854.04 1,821.00 1,836.30 2.9M
2025-05-14 1,832.72 1,849.07 1,814.43 1,843.75 3.9M
2025-05-13 1,826.23 1,837.07 1,823.53 1,834.14 2.5M
2025-05-12 1,809.92 1,839.33 1,809.92 1,839.33 2.8M
2025-05-09 1,809.97 1,820.79 1,801.89 1,805.95 2.6M
2025-05-08 1,815.71 1,831.95 1,812.35 1,812.35 3.5M
2025-05-07 1,854.13 1,854.32 1,807.03 1,817.52 3.2M
2025-05-02 1,845.16 1,845.16 1,810.97 1,831.81 2.6M
2025-04-30 1,806.66 1,833.45 1,804.62 1,830.04 4.2M
2025-04-29 1,769.62 1,805.98 1,766.06 1,800.99 2.6M
2025-04-28 1,767.31 1,773.49 1,759.23 1,766.70 1.5M
2025-04-25 1,774.19 1,781.50 1,758.16 1,760.66 1.8M
2025-04-24 1,755.25 1,764.60 1,750.87 1,764.37 1.8M
2025-04-23 1,769.30 1,770.66 1,751.02 1,764.14 2.0M
2025-04-22 1,735.05 1,755.57 1,727.67 1,744.96 2.3M
2025-04-21 1,720.71 1,735.48 1,715.56 1,735.48 1.4M
2025-04-18 1,706.88 1,726.41 1,706.88 1,722.19 1.3M
2025-04-17 1,713.11 1,714.35 1,699.57 1,708.07 1.9M
2025-04-16 1,722.07 1,724.83 1,703.90 1,708.46 2.5M
2025-04-15 1,695.57 1,720.77 1,692.81 1,719.98 2.5M
2025-04-14 1,676.89 1,699.15 1,673.00 1,690.85 2.5M
2025-04-11 1,663.07 1,674.96 1,647.05 1,674.57 2.1M
2025-04-10 1,662.70 1,691.79 1,650.23 1,691.79 5.0M
2025-04-09 1,633.19 1,635.63 1,601.63 1,606.73 3.2M
2025-04-08 1,673.76 1,685.82 1,639.74 1,646.28 3.6M
2025-04-07 1,662.78 1,679.97 1,643.31 1,662.86 3.4M
2025-04-04 1,722.01 1,746.66 1,714.35 1,730.23 2.7M
2025-04-03 1,720.35 1,744.20 1,713.55 1,742.69 2.2M
2025-04-02 1,772.68 1,787.80 1,754.05 1,760.26 2.6M
2025-04-01 1,760.53 1,790.54 1,760.37 1,775.02 2.6M
2025-03-31 1,765.67 1,775.93 1,752.19 1,766.41 2.8M
2025-03-28 1,790.94 1,796.36 1,771.14 1,780.95 2.2M
2025-03-27 1,795.66 1,807.37 1,791.01 1,799.41 1.6M
2025-03-26 1,841.98 1,844.95 1,824.68 1,825.33 2.0M
2025-03-25 1,853.54 1,854.89 1,837.88 1,846.55 2.3M
2025-03-24 1,865.37 1,875.05 1,858.85 1,870.51 1.7M
2025-03-21 1,862.64 1,884.44 1,855.93 1,868.14 3.6M
2025-03-20 1,893.06 1,905.18 1,873.58 1,878.15 2.0M
2025-03-19 1,873.55 1,884.50 1,870.71 1,884.50 2.3M
2025-03-18 1,847.23 1,874.48 1,847.23 1,866.39 2.3M
2025-03-17 1,835.67 1,840.85 1,819.09 1,840.85 2.6M
2025-03-14 1,859.42 1,859.42 1,824.73 1,824.90 2.8M
2025-03-13 1,881.84 1,890.91 1,845.84 1,856.67 5.4M
2025-03-12 1,842.16 1,895.73 1,832.71 1,884.84 5.9M
2025-03-11 1,826.35 1,835.46 1,819.44 1,828.10 3.1M
2025-03-10 1,805.29 1,854.04 1,793.91 1,854.04 2.9M
2025-03-07 1,840.01 1,845.20 1,803.03 1,803.03 3.1M
2025-03-06 1,837.88 1,843.33 1,820.26 1,841.90 2.3M
2025-03-05 1,843.69 1,864.72 1,817.63 1,836.99 2.8M
2025-03-04 1,840.18 1,845.76 1,819.60 1,820.56 3.6M
2025-02-28 1,869.68 1,874.65 1,838.42 1,838.69 7.3M
2025-02-27 1,877.38 1,888.16 1,858.96 1,885.70 3.5M
2025-02-26 1,890.50 1,908.67 1,878.47 1,892.02 2.9M
2025-02-25 1,892.08 1,904.22 1,883.14 1,884.67 4.3M
2025-02-24 1,898.63 1,920.94 1,892.14 1,907.67 3.8M
2025-02-21 1,946.08 1,949.14 1,898.98 1,904.75 4.5M
2025-02-20 1,996.68 2,011.79 1,945.37 1,953.48 4.2M
2025-02-19 1,989.79 2,012.98 1,987.09 1,989.25 4.3M
2025-02-18 2,008.30 2,021.65 1,994.12 2,006.00 4.4M
2025-02-17 1,949.41 2,038.64 1,943.81 2,038.64 7.1M
2025-02-14 1,886.05 1,957.54 1,876.46 1,947.39 6.6M
2025-02-13 1,872.90 1,874.74 1,838.15 1,858.65 11.1M
2025-02-12 1,872.00 1,892.72 1,864.32 1,882.56 3.2M
2025-02-11 1,877.19 1,882.70 1,861.77 1,865.02 2.1M
2025-02-10 1,886.28 1,889.44 1,864.29 1,864.29 2.2M
2025-02-07 1,890.97 1,896.83 1,877.82 1,884.37 4.2M
2025-02-06 1,893.25 1,903.56 1,880.60 1,903.56 2.8M
2025-02-05 1,913.45 1,928.13 1,884.79 1,886.65 1.9M
2025-02-04 1,895.36 1,921.41 1,891.85 1,896.83 2.9M
2025-02-03 1,858.29 1,887.03 1,842.87 1,882.52 3.3M
2025-01-31 1,803.57 1,886.98 1,792.24 1,885.51 3.7M
2025-01-24 1,794.98 1,796.44 1,768.67 1,773.84 2.7M
2025-01-23 1,799.96 1,815.46 1,787.09 1,787.55 2.2M
2025-01-22 1,840.02 1,842.05 1,798.46 1,800.97 3.0M
2025-01-21 1,857.76 1,861.66 1,829.75 1,830.75 2.1M
2025-01-20 1,874.47 1,880.38 1,848.28 1,851.30 1.8M
2025-01-17 1,891.22 1,900.86 1,871.38 1,875.72 1.8M
2025-01-16 1,885.29 1,899.03 1,880.76 1,890.52 2.4M
2025-01-15 1,877.65 1,902.92 1,866.78 1,876.05 3.1M
2025-01-14 1,903.47 1,903.47 1,867.83 1,869.81 2.1M
2025-01-13 1,910.23 1,919.58 1,890.68 1,903.93 2.3M
2025-01-10 1,912.37 1,930.51 1,898.78 1,910.78 2.4M
2025-01-09 1,908.62 1,933.79 1,898.70 1,913.91 3.2M
2025-01-08 1,890.13 1,921.55 1,886.39 1,912.08 2.7M
2025-01-07 1,914.99 1,922.49 1,888.10 1,892.46 2.5M
2025-01-06 1,898.94 1,906.17 1,872.63 1,906.17 2.4M
2025-01-03 1,910.27 1,916.00 1,888.36 1,895.11 2.4M
2025-01-02 1,894.96 1,906.60 1,874.00 1,882.41 2.1M