Mirae (025560)

025560
🏛️ Corea del Sur →
10,320.00
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 1,900.68 1,930.91 1,885.56 1,923.35 0.3M
2023-12-27 1,855.33 1,930.91 1,855.33 1,900.68 0.4M
2023-12-26 1,949.80 1,964.91 1,874.23 1,874.23 0.6M
2023-12-22 2,006.48 2,032.93 1,942.24 1,949.80 0.6M
2023-12-21 1,995.14 2,112.28 1,980.03 2,010.26 1.2M
2023-12-20 2,006.48 2,017.82 1,987.59 2,010.26 0.5M
2023-12-19 2,017.82 2,044.27 1,980.03 2,006.48 0.5M
2023-12-18 2,104.72 2,104.72 2,017.82 2,029.15 0.7M
2023-12-15 2,006.48 2,138.73 1,987.59 2,078.27 2.0M
2023-12-14 2,029.15 2,051.82 1,934.68 2,010.26 0.6M
2023-12-13 1,983.81 2,074.50 1,953.58 1,987.59 1.1M
2023-12-12 1,938.46 1,998.92 1,896.90 1,980.03 0.7M
2023-12-11 2,006.48 2,006.48 1,942.24 1,946.02 0.4M
2023-12-08 1,927.13 2,040.49 1,927.13 1,983.81 1.0M
2023-12-07 1,912.01 1,972.47 1,866.67 1,919.57 0.7M
2023-12-06 1,923.35 1,953.58 1,881.78 1,900.68 0.5M
2023-12-05 1,957.36 1,980.03 1,889.34 1,896.90 0.9M
2023-12-04 2,051.82 2,051.82 1,957.36 1,957.36 0.8M
2023-12-03 2,700.00 2,700.00 2,700.00 2,700.00 0.0M
2023-12-01 2,078.27 2,078.27 2,025.37 2,040.49 0.5M
2023-11-30 2,014.04 2,085.83 2,006.48 2,078.27 0.7M
2023-11-29 2,044.27 2,063.16 2,006.48 2,014.04 0.6M
2023-11-28 2,025.37 2,112.28 1,995.14 2,044.27 1.1M
2023-11-27 2,150.07 2,150.07 2,006.48 2,025.37 1.3M
2023-11-26 2,845.00 2,845.00 2,845.00 2,845.00 0.0M
2023-11-24 2,157.63 2,184.08 2,131.18 2,150.07 0.7M
2023-11-23 2,191.63 2,210.53 2,157.63 2,168.96 0.7M
2023-11-22 2,180.30 2,286.10 2,168.96 2,214.31 1.3M
2023-11-21 2,195.41 2,214.31 2,146.29 2,180.30 0.9M
2023-11-20 2,252.09 2,252.09 2,138.73 2,199.19 1.2M
2023-11-19 2,975.00 2,975.00 2,975.00 2,975.00 0.0M
2023-11-17 2,323.89 2,323.89 2,229.42 2,248.31 1.4M
2023-11-16 2,384.35 2,410.80 2,312.55 2,335.22 0.9M
2023-11-15 2,410.80 2,490.15 2,365.45 2,429.69 1.3M
2023-11-14 2,282.32 2,388.13 2,278.54 2,357.90 1.0M
2023-11-13 2,327.67 2,388.13 2,274.77 2,278.54 1.0M
2023-11-10 2,327.67 2,342.78 2,267.21 2,286.10 0.6M
2023-11-09 2,395.68 2,425.91 2,301.22 2,365.45 0.6M
2023-11-08 2,459.92 2,524.16 2,376.79 2,388.13 0.8M
2023-11-07 2,558.17 2,561.95 2,410.80 2,441.03 1.1M
2023-11-06 2,490.15 2,626.18 2,407.02 2,584.62 2.2M
2023-11-03 2,418.36 2,425.91 2,308.77 2,410.80 0.8M
2023-11-02 2,342.78 2,418.36 2,327.67 2,376.79 1.0M
2023-11-01 2,323.89 2,403.24 2,252.09 2,278.54 0.9M
2023-10-31 2,456.14 2,459.92 2,274.77 2,278.54 1.3M
2023-10-30 2,373.01 2,456.14 2,357.90 2,433.47 0.7M
2023-10-29 3,210.00 3,210.00 3,210.00 3,210.00 0.0M
2023-10-27 2,441.03 2,558.17 2,365.45 2,425.91 1.2M
2023-10-26 2,493.93 2,531.72 2,399.46 2,444.81 1.3M
2023-10-25 2,788.67 2,924.70 2,561.95 2,603.51 2.6M
2023-10-24 2,388.13 2,871.80 2,354.12 2,713.09 7.3M
2023-10-23 2,539.27 2,595.95 2,380.57 2,388.13 1.8M
2023-10-22 3,475.00 3,475.00 3,475.00 3,475.00 0.0M
2023-10-20 2,924.70 2,924.70 2,569.50 2,626.18 2.9M
2023-10-19 2,920.92 3,226.99 2,807.56 2,928.48 8.9M
2023-10-18 2,917.14 3,397.03 2,837.79 3,007.83 21.1M
2023-10-17 2,286.10 2,905.80 2,286.10 2,868.02 15.7M
2023-10-16 2,335.22 2,335.22 2,225.64 2,244.54 0.6M
2023-10-13 2,478.81 2,486.37 2,320.11 2,335.22 0.8M
2023-10-12 2,407.02 2,486.37 2,391.90 2,475.04 0.7M
2023-10-11 2,342.78 2,452.36 2,312.55 2,403.24 0.8M
2023-10-10 2,369.23 2,592.17 2,274.77 2,286.10 1.6M
2023-10-09 3,165.00 3,165.00 3,165.00 3,165.00 0.0M
2023-10-06 2,274.77 2,429.69 2,270.99 2,391.90 0.7M
2023-10-05 2,407.02 2,459.92 2,316.33 2,335.22 0.8M
2023-10-04 2,505.26 2,527.94 2,391.90 2,403.24 0.9M
2023-10-03 3,370.00 3,370.00 3,370.00 3,370.00 0.0M
2023-09-27 2,554.39 2,614.85 2,509.04 2,546.83 0.8M
2023-09-26 2,671.53 2,750.88 2,524.16 2,554.39 1.6M
2023-09-25 2,883.13 2,924.70 2,720.65 2,724.43 1.6M
2023-09-24 3,900.00 3,900.00 3,900.00 3,900.00 0.0M
2023-09-22 3,140.08 3,140.08 2,860.46 2,947.37 2.3M
2023-09-21 3,234.55 3,461.27 3,068.29 3,196.76 15.2M
2023-09-20 2,803.78 3,544.40 2,720.65 2,985.16 16.7M
2023-09-19 2,947.37 2,958.71 2,728.21 2,796.22 1.5M
2023-09-18 3,038.06 3,090.96 2,951.15 2,958.71 0.9M
2023-09-17 4,085.00 4,085.00 4,085.00 4,085.00 0.0M
2023-09-15 3,034.28 3,087.18 2,966.26 3,087.18 1.0M
2023-09-14 2,954.93 3,083.40 2,886.91 3,019.17 1.3M
2023-09-13 3,064.51 3,155.20 2,954.93 2,958.71 1.7M
2023-09-12 3,208.10 3,249.66 3,060.73 3,087.18 1.7M
2023-09-11 3,423.48 3,487.72 3,196.76 3,219.44 2.2M
2023-09-10 4,570.00 4,570.00 4,570.00 4,570.00 0.0M
2023-09-08 3,567.07 3,570.85 3,404.59 3,453.71 1.6M
2023-09-07 3,854.25 3,869.37 3,525.51 3,555.74 2.2M
2023-09-06 3,491.50 4,020.52 3,491.50 3,774.90 7.4M
2023-09-05 3,582.19 3,589.75 3,400.81 3,491.50 2.2M
2023-09-04 3,740.89 3,774.90 3,529.29 3,582.19 3.6M
2023-09-03 5,120.00 5,120.00 5,120.00 5,120.00 0.0M
2023-09-01 3,967.61 4,020.52 3,740.89 3,869.37 1.8M
2023-08-31 3,710.66 4,337.92 3,699.33 3,967.61 7.9M
2023-08-30 5,297.71 5,327.94 5,040.76 5,078.55 0.5M
2023-08-29 5,350.61 5,637.79 5,146.56 5,275.04 0.5M
2023-08-28 5,554.66 5,652.91 5,176.79 5,327.94 0.5M
2023-08-27 7,510.00 7,510.00 7,510.00 7,510.00 0.0M
2023-08-25 5,826.72 5,955.20 5,637.79 5,675.58 0.4M
2023-08-24 5,955.20 6,038.33 5,501.76 6,030.77 0.7M
2023-08-23 6,476.66 6,476.66 5,516.87 5,668.02 1.8M
2023-08-22 7,980.57 8,018.36 6,469.10 6,574.90 1.9M
2023-08-21 6,726.05 7,942.79 6,726.05 7,655.61 7.1M
2023-08-20 8,090.00 8,090.00 8,090.00 8,090.00 0.0M
2023-08-18 6,113.90 6,113.90 5,751.15 6,113.90 0.8M
2023-08-17 4,708.24 4,708.24 4,708.24 4,708.24 0.8M
2023-08-16 3,778.69 3,892.05 3,608.65 3,608.65 4.3M
2023-08-15 30,250.00 30,250.00 30,250.00 30,250.00 0.0M
2023-08-14 3,816.47 3,892.05 3,734.60 3,810.18 2.7M
2023-08-13 31,300.00 31,300.00 31,300.00 31,300.00 0.0M
2023-08-11 3,690.52 4,011.71 3,539.37 3,942.43 6.7M
2023-08-10 3,740.90 3,923.54 3,671.62 3,747.20 4.3M
2023-08-09 4,156.56 4,565.91 3,847.96 3,967.62 19.3M
2023-08-08 3,337.84 4,062.09 3,249.67 3,847.96 20.2M
2023-08-07 3,507.88 3,520.48 3,174.10 3,274.86 4.7M
2023-08-06 28,550.00 28,550.00 28,550.00 28,550.00 0.0M
2023-08-04 4,080.98 4,206.94 3,444.90 3,596.05 12.0M
2023-08-03 4,616.30 4,798.93 3,507.88 3,778.69 14.2M
2023-08-02 4,509.23 4,610.00 4,055.79 4,484.04 4.8M
2023-08-01 3,879.45 4,370.68 3,854.26 4,370.68 7.3M
2023-07-31 3,583.46 3,873.15 3,564.56 3,778.69 3.3M
2023-07-30 28,900.00 28,900.00 28,900.00 28,900.00 0.0M
2023-07-28 3,564.56 3,892.05 3,325.25 3,640.14 3.9M
2023-07-27 3,363.03 3,627.54 3,350.44 3,551.97 2.7M
2023-07-26 3,426.01 3,457.50 3,085.93 3,300.05 2.4M
2023-07-25 3,054.44 3,589.75 2,953.67 3,438.61 3.9M
2023-07-24 3,646.43 3,646.43 2,884.40 3,054.44 5.2M
2023-07-23 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2023-07-21 3,822.77 3,929.84 3,747.20 3,791.28 1.8M
2023-07-20 3,614.94 3,955.03 3,570.86 3,822.77 3.8M
2023-07-19 3,791.28 3,803.88 3,551.97 3,614.94 2.4M
2023-07-18 3,917.24 3,948.73 3,753.50 3,860.56 1.6M
2023-07-17 3,936.13 4,074.68 3,803.88 3,973.92 3.3M
2023-07-16 31,250.00 31,250.00 31,250.00 31,250.00 0.0M
2023-07-14 3,715.71 4,080.98 3,583.46 3,936.13 7.0M
2023-07-13 3,463.80 4,408.47 3,438.61 3,873.15 6.4M
2023-07-12 3,419.71 3,520.48 3,375.63 3,507.88 1.9M
2023-07-11 3,337.84 3,457.50 3,186.69 3,388.22 1.6M
2023-07-10 3,085.93 3,312.65 3,085.93 3,312.65 1.1M
2023-07-09 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2023-07-07 2,915.89 3,092.23 2,909.59 3,060.74 0.7M
2023-07-06 3,022.95 3,123.72 2,985.16 2,997.76 0.8M
2023-07-05 3,237.08 3,255.97 3,022.95 3,060.74 0.8M
2023-07-04 3,111.12 3,318.95 3,085.93 3,199.29 1.0M
2023-07-03 3,092.23 3,243.37 3,073.33 3,085.93 0.8M
2023-06-30 3,104.82 3,237.08 3,060.74 3,199.29 0.7M
2023-06-29 3,249.67 3,274.86 3,060.74 3,104.82 0.7M
2023-06-28 3,337.84 3,337.84 3,148.91 3,249.67 1.3M
2023-06-27 3,306.35 3,463.80 3,293.76 3,337.84 1.1M
2023-06-26 3,312.65 3,375.63 3,054.44 3,344.14 2.3M
2023-06-25 26,350.00 26,350.00 26,350.00 26,350.00 0.0M
2023-06-23 2,871.80 3,488.99 2,871.80 3,318.95 10.3M
2023-06-22 2,638.78 3,022.95 2,582.10 2,815.12 2.9M
2023-06-21 2,588.40 2,708.06 2,550.61 2,556.91 0.5M
2023-06-20 2,594.70 2,708.06 2,563.21 2,632.49 0.5M
2023-06-19 2,619.89 2,657.68 2,550.61 2,638.78 0.5M
2023-06-18 21,200.00 21,200.00 21,200.00 21,200.00 0.0M
2023-06-16 2,651.38 2,708.06 2,569.51 2,670.27 0.6M
2023-06-15 2,815.12 2,852.91 2,626.19 2,651.38 1.0M
2023-06-14 2,903.29 2,947.38 2,796.23 2,815.12 0.4M
2023-06-13 2,922.19 3,010.35 2,915.89 2,928.48 0.3M
2023-06-12 2,947.38 3,048.14 2,928.48 2,972.57 0.5M
2023-06-09 2,846.61 3,016.65 2,834.02 2,947.38 0.8M
2023-06-08 2,821.42 2,928.48 2,802.53 2,865.50 0.4M
2023-06-07 2,865.50 2,896.99 2,834.02 2,852.91 0.2M
2023-06-05 2,808.82 2,966.27 2,783.63 2,865.50 0.4M
2023-06-04 22,250.00 22,250.00 22,250.00 22,250.00 0.0M
2023-06-02 2,802.53 2,846.61 2,777.34 2,802.53 0.4M
2023-06-01 2,896.99 2,959.97 2,783.63 2,808.82 0.9M
2023-05-31 2,821.42 2,991.46 2,821.42 2,922.19 0.7M
2023-05-30 2,934.78 2,947.38 2,771.04 2,865.50 1.1M
2023-05-29 23,400.00 23,400.00 23,400.00 23,400.00 0.0M
2023-05-26 3,211.88 3,218.18 2,909.59 2,947.38 1.9M
2023-05-25 3,274.86 3,375.63 3,186.69 3,211.88 2.2M
2023-05-24 3,690.52 3,696.82 3,262.27 3,356.73 3.5M
2023-05-23 3,703.11 3,847.96 3,255.97 3,520.48 2.9M
2023-05-22 3,419.71 3,759.79 3,413.41 3,734.60 1.9M
2023-05-21 26,900.00 26,900.00 26,900.00 26,900.00 0.0M
2023-05-19 3,356.73 3,476.39 3,306.35 3,388.22 0.5M
2023-05-18 3,482.69 3,514.18 3,356.73 3,363.03 0.8M
2023-05-17 3,507.88 3,564.56 3,413.41 3,526.78 0.8M
2023-05-16 3,218.18 3,646.43 2,934.78 3,507.88 2.1M
2023-05-15 3,375.63 3,438.61 3,085.93 3,218.18 1.4M
2023-05-14 27,300.00 27,300.00 27,300.00 27,300.00 0.0M
2023-05-12 3,274.86 3,539.37 2,777.34 3,438.61 2.6M
2023-05-11 3,797.58 3,829.07 3,375.63 3,375.63 1.9M
2023-05-10 3,847.96 4,093.58 3,463.80 3,797.58 5.4M
2023-05-09 3,419.71 3,791.28 3,344.14 3,740.90 2.7M
2023-05-08 3,533.07 3,583.46 3,331.54 3,419.71 1.2M
2023-05-04 3,621.24 3,633.84 3,451.20 3,533.07 1.1M
2023-05-03 3,596.05 3,665.33 3,381.93 3,608.65 1.2M
2023-05-02 3,558.26 3,652.73 3,274.86 3,596.05 1.8M
2023-05-01 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2023-04-28 3,696.82 3,753.50 3,526.78 3,652.73 1.7M
2023-04-27 3,268.56 3,684.22 3,255.97 3,589.75 2.0M
2023-04-26 3,274.86 3,375.63 3,199.29 3,268.56 0.9M
2023-04-25 3,180.40 3,337.84 3,180.40 3,287.46 0.8M
2023-04-24 3,268.56 3,274.86 2,997.76 3,230.78 1.4M
2023-04-23 26,000.00 26,000.00 26,000.00 26,000.00 0.0M
2023-04-21 3,463.80 3,551.97 3,274.86 3,274.86 1.7M
2023-04-20 3,369.33 3,671.62 3,180.40 3,551.97 3.3M
2023-04-19 3,652.73 3,766.09 3,281.16 3,375.63 2.8M
2023-04-18 3,652.73 3,665.33 3,407.12 3,551.97 2.0M
2023-04-17 3,501.58 3,803.88 3,438.61 3,539.37 3.1M
2023-04-16 28,050.00 28,050.00 28,050.00 28,050.00 0.0M
2023-04-14 3,268.56 3,583.46 3,148.91 3,533.07 2.7M
2023-04-13 3,388.22 3,501.58 3,142.61 3,186.69 2.8M
2023-04-12 2,777.34 3,526.78 2,764.74 3,312.65 11.6M
2023-04-11 2,739.55 2,796.23 2,645.08 2,777.34 1.3M
2023-04-10 2,701.76 2,821.42 2,670.27 2,714.36 1.2M
2023-04-07 2,645.08 2,764.74 2,594.70 2,695.46 1.9M
2023-04-06 2,607.29 2,632.49 2,556.91 2,575.81 0.7M
2023-04-05 2,651.38 2,733.25 2,517.87 2,670.27 1.9M
2023-04-04 2,632.49 2,865.50 2,632.49 2,682.87 3.2M
2023-04-03 2,645.08 2,695.46 2,525.42 2,569.51 1.4M
2023-03-31 2,422.14 2,827.72 2,405.76 2,714.36 4.2M
2023-03-30 2,430.96 2,531.72 2,430.96 2,430.96 1.2M
2023-03-29 2,405.76 2,462.44 2,356.64 2,424.66 0.9M
2023-03-28 2,512.83 2,514.09 2,342.79 2,418.36 2.0M
2023-03-27 2,972.57 3,041.84 2,481.34 2,512.83 4.2M
2023-03-24 2,459.93 2,903.29 2,459.93 2,903.29 3.5M
2023-03-23 2,418.36 2,483.86 2,395.69 2,457.41 0.8M
2023-03-22 2,407.02 2,463.70 2,308.78 2,418.36 0.6M
2023-03-21 2,385.61 2,473.78 2,330.19 2,413.32 0.7M
2023-03-20 2,509.05 2,569.51 2,354.12 2,384.35 0.9M
2023-03-19 19,650.00 19,650.00 19,650.00 19,650.00 0.0M
2023-03-17 2,423.40 2,501.49 2,365.46 2,475.04 0.9M
2023-03-16 2,366.72 2,430.96 2,349.08 2,393.17 0.6M
2023-03-15 2,204.23 2,393.17 2,194.16 2,366.72 0.8M
2023-03-14 2,350.34 2,350.34 2,174.00 2,233.20 0.7M
2023-03-13 2,342.79 2,405.76 2,305.00 2,350.34 0.5M
2023-03-12 18,740.00 18,740.00 18,740.00 18,740.00 0.0M
2023-03-10 2,273.51 2,429.70 2,223.13 2,360.42 1.1M
2023-03-09 2,267.21 2,359.16 2,229.43 2,277.29 0.7M
2023-03-08 2,315.08 2,327.67 2,145.03 2,294.92 1.3M
2023-03-07 2,437.25 2,588.40 2,286.11 2,292.40 2.0M
2023-03-06 2,340.27 2,619.89 2,336.49 2,443.55 3.7M
2023-03-05 18,530.00 18,530.00 18,530.00 18,530.00 0.0M
2023-03-03 2,078.28 2,367.98 2,077.02 2,333.97 8.9M
2023-03-02 1,788.58 2,077.02 1,769.69 2,053.09 4.6M
2023-03-01 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2023-02-28 1,786.06 1,802.43 1,748.27 1,788.58 0.4M
2023-02-27 1,867.93 1,927.13 1,782.28 1,784.80 1.0M
2023-02-24 1,865.41 1,889.34 1,807.47 1,867.93 0.7M
2023-02-23 1,816.29 1,866.67 1,801.17 1,865.41 0.4M
2023-02-22 1,826.37 1,851.56 1,738.20 1,851.56 0.4M
2023-02-21 1,888.08 1,889.34 1,794.88 1,828.88 0.7M
2023-02-20 1,739.46 1,889.34 1,728.12 1,886.82 1.7M
2023-02-17 1,757.09 1,813.77 1,725.60 1,739.46 0.4M
2023-02-16 1,705.45 1,779.76 1,705.45 1,765.91 0.5M
2023-02-15 1,680.26 1,764.65 1,667.66 1,709.23 1.1M
2023-02-14 1,618.54 1,681.52 1,607.20 1,680.26 0.5M
2023-02-13 1,609.72 1,629.87 1,585.79 1,607.20 0.2M
2023-02-10 1,593.35 1,642.47 1,588.31 1,609.72 0.3M
2023-02-09 1,619.80 1,634.91 1,593.35 1,619.80 0.1M
2023-02-08 1,676.48 1,676.48 1,618.54 1,619.80 0.3M
2023-02-07 1,650.03 1,687.81 1,644.99 1,661.36 0.2M
2023-02-06 1,684.04 1,691.59 1,637.43 1,676.48 0.2M
2023-02-03 1,652.55 1,694.11 1,646.25 1,662.62 0.3M
2023-02-02 1,590.83 1,668.92 1,588.31 1,643.73 0.6M
2023-02-01 1,608.46 1,624.84 1,568.16 1,580.75 0.3M
2023-01-31 1,588.31 1,634.91 1,568.16 1,608.46 0.6M
2023-01-30 1,612.24 1,618.54 1,549.26 1,597.13 0.4M
2023-01-27 1,576.97 1,607.20 1,549.26 1,605.94 0.7M
2023-01-26 1,643.73 1,643.73 1,527.85 1,561.86 1.1M
2023-01-25 1,687.81 1,719.30 1,605.94 1,622.32 0.7M
2023-01-20 1,675.22 1,700.41 1,612.24 1,687.81 0.4M
2023-01-19 1,687.81 1,744.49 1,668.92 1,675.22 0.3M
2023-01-18 1,700.41 1,731.90 1,618.54 1,713.01 0.9M
2023-01-17 1,826.37 1,876.75 1,694.11 1,719.30 1.0M
2023-01-16 1,807.47 1,857.85 1,763.39 1,857.85 0.9M
2023-01-15 14,400.00 14,400.00 14,400.00 14,400.00 0.0M
2023-01-13 1,700.41 1,952.32 1,662.62 1,813.77 4.1M
2023-01-12 1,624.84 1,731.90 1,624.84 1,694.11 0.7M
2023-01-11 1,643.73 1,650.03 1,599.64 1,637.43 0.2M
2023-01-10 1,624.84 1,675.22 1,599.64 1,631.13 0.4M
2023-01-09 1,574.45 1,631.13 1,574.45 1,624.84 0.2M
2023-01-06 1,542.96 1,587.05 1,530.37 1,568.16 0.2M
2023-01-05 1,612.24 1,612.24 1,536.67 1,568.16 0.3M
2023-01-04 1,524.07 1,643.73 1,524.07 1,561.86 1.0M
2023-01-03 1,372.92 1,719.30 1,335.14 1,492.58 2.9M
2023-01-02 1,366.63 1,417.01 1,366.63 1,385.52 0.2M