Macq Kor Infr (088980)

088980
🏛️ Corea del Sur →
11,510.00
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
2022-12-29 11,084.00 11,084.00 10,886.10 10,935.50 0.7M
2022-12-28 11,084.00 11,084.00 10,985.00 11,034.50 1.1M
2022-12-27 11,281.90 11,380.90 11,232.40 11,380.90 2.1M
2022-12-26 11,232.40 11,331.40 11,182.90 11,281.90 1.0M
2022-12-23 11,281.90 11,331.40 11,182.90 11,281.90 1.0M
2022-12-22 11,232.40 11,331.40 11,232.40 11,331.40 0.6M
2022-12-21 11,182.90 11,232.40 11,133.50 11,232.40 0.3M
2022-12-20 11,182.90 11,232.40 11,133.50 11,182.90 0.5M
2022-12-19 11,084.00 11,232.40 11,084.00 11,232.40 0.4M
2022-12-16 10,935.50 11,232.40 10,935.50 11,133.50 1.1M
2022-12-15 11,084.00 11,133.50 10,985.00 11,034.50 0.8M
2022-12-14 11,133.50 11,133.50 11,034.50 11,133.50 0.7M
2022-12-13 11,034.50 11,133.50 11,034.50 11,084.00 0.5M
2022-12-12 11,133.50 11,182.90 11,034.50 11,084.00 0.6M
2022-12-09 11,182.90 11,232.40 11,084.00 11,182.90 0.7M
2022-12-08 11,182.90 11,232.40 11,133.50 11,182.90 0.4M
2022-12-07 11,182.90 11,281.90 11,133.50 11,182.90 0.5M
2022-12-06 11,133.50 11,232.40 11,034.50 11,232.40 0.6M
2022-12-05 11,182.90 11,232.40 11,084.00 11,182.90 0.5M
2022-12-02 11,380.90 11,380.90 11,133.50 11,133.50 0.8M
2022-12-01 11,331.40 11,479.80 11,281.90 11,331.40 1.1M
2022-11-30 11,133.50 11,182.90 11,034.50 11,182.90 0.4M
2022-11-29 10,985.00 11,133.50 10,935.50 11,133.50 0.4M
2022-11-28 11,182.90 11,232.40 10,985.00 11,034.50 0.5M
2022-11-25 10,985.00 11,182.90 10,886.10 11,133.50 1.0M
2022-11-24 10,985.00 11,034.50 10,886.10 10,985.00 0.5M
2022-11-23 10,935.50 10,985.00 10,886.10 10,935.50 0.5M
2022-11-22 10,886.10 10,985.00 10,787.10 10,886.10 0.5M
2022-11-21 11,034.50 11,084.00 10,886.10 10,886.10 0.7M
2022-11-18 11,133.50 11,182.90 10,985.00 11,034.50 0.8M
2022-11-17 11,182.90 11,182.90 11,084.00 11,133.50 0.4M
2022-11-16 11,331.40 11,380.90 11,133.50 11,232.40 0.8M
2022-11-15 11,380.90 11,380.90 11,281.90 11,331.40 0.4M
2022-11-14 11,380.90 11,479.80 11,331.40 11,380.90 0.7M
2022-11-13 11,450.00 11,450.00 11,450.00 11,450.00 0.0M
2022-11-11 11,182.90 11,331.40 11,084.00 11,331.40 1.1M
2022-11-10 10,836.60 10,935.50 10,787.10 10,935.50 0.6M
2022-11-09 10,886.10 10,985.00 10,836.60 10,836.60 0.7M
2022-11-08 10,836.60 10,985.00 10,836.60 10,836.60 0.3M
2022-11-07 10,836.60 10,935.50 10,688.10 10,836.60 0.6M
2022-11-04 10,836.60 10,985.00 10,787.10 10,886.10 0.7M
2022-11-03 10,737.60 10,886.10 10,688.10 10,836.60 0.6M
2022-11-02 11,133.50 11,133.50 10,886.10 10,935.50 0.9M
2022-11-01 11,034.50 11,182.90 10,985.00 11,133.50 1.0M
2022-10-31 10,985.00 10,985.00 10,886.10 10,935.50 0.5M
2022-10-28 10,589.20 10,985.00 10,589.20 10,886.10 1.0M
2022-10-27 10,490.20 10,589.20 10,391.20 10,589.20 0.8M
2022-10-26 10,440.70 10,440.70 10,341.70 10,440.70 0.5M
2022-10-25 10,391.20 10,440.70 10,292.30 10,391.20 0.8M
2022-10-24 10,638.60 10,688.10 10,292.30 10,341.70 1.4M
2022-10-23 10,650.00 10,650.00 10,650.00 10,650.00 0.0M
2022-10-21 10,539.70 10,589.20 10,391.20 10,539.70 1.5M
2022-10-20 10,935.50 10,985.00 10,539.70 10,539.70 3.2M
2022-10-19 11,281.90 11,281.90 10,985.00 11,034.50 1.5M
2022-10-18 11,430.40 11,479.80 11,232.40 11,281.90 0.7M
2022-10-17 11,232.40 11,380.90 11,182.90 11,380.90 0.7M
2022-10-16 11,450.00 11,450.00 11,450.00 11,450.00 0.0M
2022-10-14 11,578.80 11,578.80 11,281.90 11,331.40 1.1M
2022-10-13 11,727.20 11,727.20 11,479.80 11,479.80 0.5M
2022-10-12 11,628.30 11,776.70 11,578.80 11,677.80 0.6M
2022-10-11 11,677.80 11,727.20 11,578.80 11,628.30 0.5M
2022-10-10 11,900.00 11,900.00 11,900.00 11,900.00 0.0M
2022-10-07 11,727.20 11,875.70 11,677.80 11,776.70 0.4M
2022-10-06 11,578.80 11,776.70 11,578.80 11,727.20 0.3M
2022-10-05 11,875.70 11,974.70 11,479.80 11,529.30 1.2M
2022-10-04 11,727.20 11,875.70 11,628.30 11,776.70 0.4M
2022-09-30 11,430.40 11,677.80 11,380.90 11,628.30 0.6M
2022-09-29 11,578.80 11,628.30 11,479.80 11,479.80 0.7M
2022-09-28 11,529.30 11,628.30 11,281.90 11,479.80 1.0M
2022-09-27 11,677.80 11,677.80 11,430.40 11,529.30 1.3M
2022-09-26 11,826.20 11,826.20 11,677.80 11,677.80 0.9M
2022-09-23 11,925.20 11,974.70 11,727.20 11,925.20 1.5M
2022-09-22 11,925.20 11,974.70 11,826.20 11,925.20 1.2M
2022-09-21 12,222.10 12,271.50 12,073.60 12,123.10 0.8M
2022-09-20 12,321.00 12,370.50 12,172.60 12,222.10 0.6M
2022-09-19 12,271.50 12,370.50 12,222.10 12,271.50 0.6M
2022-09-16 12,271.50 12,321.00 12,172.60 12,271.50 0.8M
2022-09-15 12,420.00 12,420.00 12,271.50 12,271.50 0.4M
2022-09-14 12,321.00 12,469.50 12,271.50 12,370.50 0.6M
2022-09-13 12,568.40 12,568.40 12,420.00 12,469.50 0.7M
2022-09-08 12,485.50 12,535.00 12,435.90 12,485.50 0.3M
2022-09-07 12,535.00 12,584.60 12,435.90 12,485.50 0.4M
2022-09-06 12,535.00 12,634.10 12,485.50 12,584.60 0.4M
2022-09-05 12,485.50 12,584.60 12,485.50 12,535.00 0.3M
2022-09-02 12,485.50 12,584.60 12,485.50 12,535.00 0.4M
2022-09-01 12,634.10 12,634.10 12,535.00 12,535.00 0.5M
2022-08-31 12,584.60 12,683.70 12,535.00 12,683.70 0.6M
2022-08-30 12,584.60 12,683.70 12,535.00 12,634.10 0.6M
2022-08-29 12,435.90 12,584.60 12,386.40 12,584.60 0.7M
2022-08-26 12,584.60 12,634.10 12,535.00 12,535.00 0.6M
2022-08-25 12,535.00 12,634.10 12,485.50 12,535.00 0.9M
2022-08-24 12,485.50 12,584.60 12,435.90 12,535.00 0.9M
2022-08-23 12,584.60 12,634.10 12,485.50 12,485.50 0.7M
2022-08-22 12,683.70 12,733.20 12,584.60 12,584.60 0.7M
2022-08-19 12,733.20 12,782.80 12,634.10 12,733.20 1.0M
2022-08-18 12,782.80 12,832.30 12,683.70 12,733.20 0.5M
2022-08-17 12,881.80 12,881.80 12,733.20 12,832.30 0.5M
2022-08-16 12,733.20 12,931.40 12,634.10 12,881.80 0.9M
2022-08-12 12,634.10 12,733.20 12,634.10 12,733.20 0.5M
2022-08-11 12,733.20 12,782.80 12,634.10 12,683.70 0.5M
2022-08-10 12,683.70 12,733.20 12,584.60 12,683.70 0.7M
2022-08-09 12,733.20 12,832.30 12,683.70 12,733.20 0.5M
2022-08-08 12,733.20 12,832.30 12,634.10 12,782.80 0.4M
2022-08-05 12,854.10 12,953.30 12,705.20 12,804.40 0.6M
2022-08-04 12,953.30 12,953.30 12,804.40 12,804.40 0.5M
2022-08-03 12,903.70 13,002.90 12,804.40 12,854.10 0.4M
2022-08-02 13,052.60 13,151.80 12,705.20 12,953.30 1.3M
2022-08-01 13,052.60 13,151.80 12,903.70 13,102.20 1.0M
2022-07-29 12,655.50 13,102.20 12,605.90 12,903.70 1.5M
2022-07-28 12,556.30 12,655.50 12,407.40 12,605.90 0.7M
2022-07-27 12,457.00 12,556.30 12,407.40 12,506.60 0.4M
2022-07-26 12,407.40 12,605.90 12,357.80 12,556.30 0.7M
2022-07-25 12,457.00 12,506.60 12,258.50 12,457.00 0.6M
2022-07-22 12,506.60 12,655.50 12,457.00 12,556.30 1.0M
2022-07-21 12,308.10 12,556.30 12,308.10 12,457.00 0.9M
2022-07-20 12,308.10 12,407.40 12,208.90 12,258.50 1.1M
2022-07-19 12,060.00 12,208.90 11,911.10 12,159.20 0.8M
2022-07-18 11,514.10 12,109.60 11,514.10 12,109.60 1.6M
2022-07-15 11,662.90 11,712.60 11,216.30 11,464.40 2.8M
2022-07-14 11,960.70 11,960.70 11,613.30 11,662.90 1.3M
2022-07-13 12,010.40 12,060.00 11,911.10 12,010.40 0.5M
2022-07-12 12,159.20 12,159.20 11,960.70 12,010.40 0.5M
2022-07-11 12,159.20 12,258.50 12,109.60 12,258.50 0.6M
2022-07-08 12,109.60 12,308.10 12,010.40 12,109.60 0.9M
2022-07-07 12,060.00 12,109.60 11,762.20 12,010.40 1.1M
2022-07-06 12,308.10 12,308.10 11,960.70 11,960.70 0.6M
2022-07-05 12,109.60 12,258.50 12,060.00 12,258.50 0.8M
2022-07-04 12,258.50 12,308.10 11,762.20 12,060.00 2.9M
2022-07-03 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2022-07-01 12,407.40 12,506.60 12,159.20 12,258.50 2.1M
2022-06-30 12,953.30 13,002.90 12,357.80 12,407.40 3.0M
2022-06-29 12,953.30 13,052.60 12,903.70 12,953.30 1.4M
2022-06-28 13,548.90 13,598.50 13,201.50 13,300.70 2.1M
2022-06-27 13,300.70 13,499.20 13,300.70 13,499.20 1.1M
2022-06-26 13,350.00 13,350.00 13,350.00 13,350.00 0.0M
2022-06-24 12,854.10 13,300.70 12,804.40 13,251.10 1.6M
2022-06-23 13,300.70 13,300.70 12,754.80 12,854.10 3.4M
2022-06-22 13,648.10 13,648.10 13,151.80 13,300.70 2.3M
2022-06-21 13,350.30 13,697.80 13,300.70 13,598.50 1.9M
2022-06-20 13,747.40 13,747.40 13,300.70 13,350.30 2.6M
2022-06-17 13,747.40 13,797.00 13,648.10 13,747.40 1.0M
2022-06-16 14,050.00 14,050.00 13,950.00 13,950.00 1.1M
2022-06-15 14,000.00 14,050.00 13,950.00 14,000.00 0.9M
2022-06-14 14,050.00 14,100.00 13,950.00 14,000.00 1.2M
2022-06-13 14,150.00 14,200.00 14,050.00 14,100.00 1.3M
2022-06-10 14,200.00 14,200.00 14,150.00 14,200.00 0.7M
2022-06-09 14,200.00 14,200.00 14,150.00 14,200.00 0.5M
2022-06-08 14,094.80 14,094.80 14,045.20 14,045.20 0.6M
2022-06-07 14,150.00 14,200.00 14,150.00 14,200.00 0.6M
2022-06-03 14,200.00 14,200.00 14,150.00 14,200.00 0.8M
2022-06-02 14,094.80 14,144.40 14,045.20 14,094.80 0.9M
2022-05-31 14,200.00 14,250.00 14,150.00 14,200.00 0.5M
2022-05-30 14,094.80 14,144.40 14,094.80 14,094.80 0.7M
2022-05-29 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2022-05-27 13,995.50 14,094.80 13,945.90 14,094.80 0.9M
2022-05-26 14,000.00 14,100.00 14,000.00 14,100.00 0.7M
2022-05-25 14,000.00 14,000.00 13,950.00 14,000.00 1.0M
2022-05-24 14,000.00 14,000.00 13,950.00 13,950.00 0.8M
2022-05-23 13,950.00 14,000.00 13,900.00 14,000.00 0.5M
2022-05-20 13,950.00 14,000.00 13,900.00 13,950.00 0.7M
2022-05-19 13,846.60 13,896.30 13,797.00 13,846.60 0.5M
2022-05-18 13,950.00 14,000.00 13,900.00 14,000.00 0.7M
2022-05-17 14,000.00 14,000.00 13,900.00 13,950.00 0.7M
2022-05-16 13,950.00 14,000.00 13,900.00 14,000.00 0.5M
2022-05-13 13,850.00 13,950.00 13,850.00 13,900.00 0.6M
2022-05-12 13,950.00 13,950.00 13,850.00 13,850.00 0.8M
2022-05-11 13,950.00 14,000.00 13,900.00 13,950.00 0.4M
2022-05-10 13,800.00 14,000.00 13,750.00 13,950.00 1.1M
2022-05-09 14,100.00 14,100.00 13,950.00 13,950.00 1.0M
2022-05-06 14,100.00 14,100.00 14,000.00 14,100.00 0.7M
2022-05-04 14,200.00 14,200.00 14,100.00 14,150.00 0.8M
2022-05-03 14,250.00 14,300.00 14,150.00 14,200.00 0.6M
2022-05-02 14,200.00 14,300.00 14,150.00 14,250.00 0.8M
2022-04-29 14,050.00 14,250.00 14,000.00 14,200.00 1.6M
2022-04-28 13,850.00 14,050.00 13,800.00 14,050.00 2.4M
2022-04-27 13,850.00 13,850.00 13,800.00 13,850.00 1.5M
2022-04-26 13,850.00 13,850.00 13,800.00 13,850.00 1.2M
2022-04-25 13,747.40 13,747.40 13,697.80 13,747.40 0.9M
2022-04-22 13,850.00 13,850.00 13,800.00 13,850.00 1.1M
2022-04-21 13,800.00 13,850.00 13,800.00 13,850.00 0.9M
2022-04-20 13,850.00 13,850.00 13,800.00 13,800.00 0.9M
2022-04-19 13,800.00 13,850.00 13,800.00 13,850.00 0.6M
2022-04-18 13,900.00 13,900.00 13,800.00 13,800.00 0.9M
2022-04-15 13,850.00 13,900.00 13,850.00 13,900.00 0.7M
2022-04-14 13,900.00 13,900.00 13,850.00 13,900.00 0.9M
2022-04-13 13,950.00 14,000.00 13,900.00 13,900.00 0.8M
2022-04-12 13,950.00 14,000.00 13,950.00 13,950.00 1.4M
2022-04-11 13,950.00 14,000.00 13,950.00 14,000.00 0.8M
2022-04-08 13,950.00 14,000.00 13,900.00 14,000.00 0.7M
2022-04-07 13,950.00 14,000.00 13,900.00 13,950.00 1.5M
2022-04-06 13,900.00 13,950.00 13,850.00 13,950.00 1.1M
2022-04-05 13,850.00 13,900.00 13,800.00 13,900.00 1.0M
2022-04-04 13,800.00 13,850.00 13,750.00 13,850.00 1.0M
2022-04-01 13,700.00 13,800.00 13,650.00 13,800.00 1.9M
2022-03-31 13,650.00 13,700.00 13,600.00 13,700.00 1.4M
2022-03-30 13,600.00 13,650.00 13,550.00 13,650.00 0.7M
2022-03-29 13,600.00 13,650.00 13,550.00 13,650.00 1.4M
2022-03-28 13,550.00 13,600.00 13,500.00 13,600.00 1.4M
2022-03-25 13,550.00 13,550.00 13,500.00 13,550.00 0.6M
2022-03-24 13,500.00 13,550.00 13,500.00 13,550.00 1.0M
2022-03-23 13,550.00 13,550.00 13,500.00 13,500.00 0.7M
2022-03-22 13,550.00 13,550.00 13,500.00 13,550.00 0.8M
2022-03-21 13,550.00 13,600.00 13,500.00 13,550.00 1.3M
2022-03-20 13,600.00 13,600.00 13,600.00 13,600.00 0.0M
2022-03-18 13,600.00 13,600.00 13,550.00 13,600.00 0.6M
2022-03-17 13,600.00 13,600.00 13,550.00 13,600.00 0.6M
2022-03-16 13,600.00 13,600.00 13,500.00 13,600.00 1.0M
2022-03-15 13,600.00 13,600.00 13,550.00 13,600.00 0.8M
2022-03-14 13,600.00 13,600.00 13,550.00 13,600.00 0.8M
2022-03-11 13,600.00 13,600.00 13,550.00 13,600.00 0.9M
2022-03-10 13,600.00 13,650.00 13,550.00 13,600.00 1.1M
2022-03-08 13,600.00 13,650.00 13,550.00 13,600.00 1.3M
2022-03-07 13,650.00 13,700.00 13,600.00 13,700.00 1.0M
2022-03-04 13,700.00 13,750.00 13,650.00 13,700.00 0.9M
2022-03-03 13,750.00 13,750.00 13,650.00 13,750.00 0.9M
2022-03-02 13,700.00 13,750.00 13,650.00 13,750.00 1.3M
2022-02-28 13,600.00 13,750.00 13,600.00 13,700.00 1.4M
2022-02-25 13,700.00 13,700.00 13,550.00 13,600.00 0.9M
2022-02-24 13,700.00 13,700.00 13,500.00 13,600.00 1.3M
2022-02-23 13,750.00 13,750.00 13,650.00 13,700.00 0.7M
2022-02-22 13,750.00 13,800.00 13,650.00 13,750.00 1.3M
2022-02-21 13,750.00 13,800.00 13,750.00 13,800.00 0.4M
2022-02-18 13,750.00 13,800.00 13,750.00 13,750.00 0.4M
2022-02-17 13,800.00 13,800.00 13,750.00 13,800.00 0.4M
2022-02-16 13,800.00 13,800.00 13,750.00 13,800.00 0.6M
2022-02-15 13,800.00 13,800.00 13,750.00 13,750.00 0.6M
2022-02-14 13,800.00 13,850.00 13,750.00 13,800.00 1.4M
2022-02-13 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2022-02-11 13,800.00 13,850.00 13,750.00 13,850.00 0.6M
2022-02-10 13,850.00 13,850.00 13,800.00 13,800.00 0.4M
2022-02-09 13,800.00 13,850.00 13,800.00 13,800.00 0.3M
2022-02-08 13,850.00 13,900.00 13,800.00 13,850.00 0.4M
2022-02-07 13,950.00 14,000.00 13,850.00 13,900.00 0.6M
2022-02-04 13,750.00 14,000.00 13,700.00 13,900.00 0.8M
2022-02-03 13,650.00 13,850.00 13,600.00 13,800.00 1.2M
2022-01-28 13,250.00 13,550.00 13,250.00 13,500.00 1.3M
2022-01-27 13,300.00 13,400.00 13,200.00 13,250.00 1.6M
2022-01-26 13,250.00 13,500.00 13,250.00 13,300.00 1.6M
2022-01-25 13,700.00 13,750.00 13,200.00 13,250.00 3.4M
2022-01-24 13,800.00 13,850.00 13,750.00 13,750.00 1.3M
2022-01-21 13,850.00 13,850.00 13,800.00 13,850.00 0.7M
2022-01-20 13,750.00 13,850.00 13,750.00 13,850.00 0.5M
2022-01-19 13,800.00 13,850.00 13,750.00 13,800.00 1.2M
2022-01-18 13,850.00 13,850.00 13,800.00 13,850.00 0.8M
2022-01-17 13,850.00 13,850.00 13,800.00 13,800.00 0.7M
2022-01-14 13,800.00 13,850.00 13,800.00 13,850.00 0.7M
2022-01-13 13,850.00 13,850.00 13,800.00 13,800.00 0.5M
2022-01-12 13,800.00 13,850.00 13,800.00 13,850.00 0.7M
2022-01-11 13,750.00 13,800.00 13,750.00 13,800.00 0.7M
2022-01-10 13,800.00 13,850.00 13,750.00 13,800.00 0.8M
2022-01-09 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2022-01-07 13,850.00 13,850.00 13,750.00 13,850.00 0.8M
2022-01-06 13,850.00 13,900.00 13,800.00 13,850.00 1.4M
2022-01-05 13,950.00 13,950.00 13,850.00 13,900.00 1.0M
2022-01-04 14,100.00 14,100.00 13,900.00 13,900.00 1.1M
2022-01-03 14,100.00 14,150.00 14,050.00 14,100.00 1.3M