Multicampus (067280)

067280
🏛️ Corea del Sur →
32,700.00
Última Actualización: 2025-09-30
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 33,650.00 34,100.00 33,450.00 34,100.00 0.0M
2023-12-27 33,200.00 33,800.00 32,800.00 33,650.00 0.0M
2023-12-26 33,800.00 33,950.00 33,200.00 33,200.00 0.0M
2023-12-22 33,450.00 34,000.00 33,150.00 33,800.00 0.0M
2023-12-21 33,450.00 33,500.00 32,950.00 33,300.00 0.0M
2023-12-20 33,650.00 33,650.00 33,100.00 33,500.00 0.0M
2023-12-19 33,500.00 33,750.00 33,100.00 33,450.00 0.0M
2023-12-18 34,200.00 34,300.00 31,900.00 33,700.00 0.0M
2023-12-15 33,500.00 33,950.00 33,400.00 33,900.00 0.0M
2023-12-14 33,700.00 33,700.00 32,950.00 33,350.00 0.0M
2023-12-13 34,000.00 34,000.00 33,100.00 33,300.00 0.0M
2023-12-12 34,450.00 34,500.00 33,600.00 33,850.00 0.0M
2023-12-11 34,100.00 34,450.00 33,800.00 34,350.00 0.0M
2023-12-08 33,550.00 34,550.00 33,400.00 34,050.00 0.0M
2023-12-07 33,200.00 34,000.00 33,000.00 33,500.00 0.0M
2023-12-06 32,550.00 33,200.00 32,050.00 33,150.00 0.0M
2023-12-05 32,500.00 32,550.00 32,000.00 32,400.00 0.0M
2023-12-04 32,300.00 32,500.00 31,800.00 32,500.00 0.0M
2023-12-01 32,000.00 32,250.00 31,700.00 32,100.00 0.0M
2023-11-30 32,150.00 32,150.00 31,700.00 32,000.00 0.0M
2023-11-29 32,050.00 32,050.00 31,650.00 32,000.00 0.0M
2023-11-28 32,250.00 32,250.00 31,750.00 32,000.00 0.0M
2023-11-27 32,150.00 32,350.00 31,900.00 32,250.00 0.0M
2023-11-24 32,000.00 32,200.00 31,850.00 32,050.00 0.0M
2023-11-23 31,800.00 32,000.00 31,600.00 31,950.00 0.0M
2023-11-22 31,850.00 31,850.00 31,550.00 31,800.00 0.0M
2023-11-21 31,850.00 31,900.00 31,650.00 31,800.00 0.0M
2023-11-20 32,050.00 32,100.00 31,100.00 31,800.00 0.0M
2023-11-17 32,250.00 32,250.00 31,550.00 31,700.00 0.0M
2023-11-16 32,450.00 32,450.00 31,600.00 32,200.00 0.0M
2023-11-15 32,200.00 32,550.00 31,950.00 32,200.00 0.0M
2023-11-14 32,500.00 32,500.00 31,700.00 32,400.00 0.0M
2023-11-13 32,500.00 32,500.00 31,400.00 32,200.00 0.0M
2023-11-10 33,000.00 33,000.00 32,000.00 32,350.00 0.0M
2023-11-09 32,800.00 33,200.00 32,450.00 33,000.00 0.0M
2023-11-08 32,300.00 33,250.00 32,300.00 32,700.00 0.0M
2023-11-07 32,650.00 32,650.00 32,100.00 32,300.00 0.0M
2023-11-06 31,700.00 32,850.00 31,700.00 32,400.00 0.0M
2023-11-03 31,500.00 31,750.00 31,250.00 31,650.00 0.0M
2023-11-02 31,150.00 31,600.00 31,150.00 31,500.00 0.0M
2023-11-01 31,250.00 31,450.00 30,150.00 31,400.00 0.0M
2023-10-31 31,300.00 31,300.00 30,600.00 31,000.00 0.0M
2023-10-30 31,250.00 31,350.00 30,650.00 31,300.00 0.0M
2023-10-27 30,800.00 31,350.00 30,000.00 31,350.00 0.0M
2023-10-26 30,300.00 30,800.00 30,050.00 30,800.00 0.0M
2023-10-25 30,700.00 30,900.00 29,950.00 30,750.00 0.0M
2023-10-24 31,100.00 31,100.00 29,850.00 30,700.00 0.0M
2023-10-23 30,750.00 31,100.00 30,650.00 30,950.00 0.0M
2023-10-20 31,200.00 31,550.00 30,350.00 31,050.00 0.0M
2023-10-19 32,150.00 32,250.00 30,950.00 31,600.00 0.0M
2023-10-18 32,200.00 32,300.00 31,950.00 32,250.00 0.0M
2023-10-17 32,500.00 32,550.00 31,700.00 31,950.00 0.0M
2023-10-16 32,700.00 32,950.00 32,100.00 32,500.00 0.0M
2023-10-13 32,700.00 33,050.00 32,500.00 32,900.00 0.0M
2023-10-12 32,900.00 33,200.00 32,200.00 33,000.00 0.0M
2023-10-11 32,250.00 32,800.00 32,200.00 32,700.00 0.0M
2023-10-10 31,450.00 32,250.00 31,200.00 32,250.00 0.0M
2023-10-06 31,400.00 31,700.00 31,250.00 31,550.00 0.0M
2023-10-05 31,300.00 31,550.00 31,250.00 31,350.00 0.0M
2023-10-04 31,600.00 31,850.00 31,300.00 31,600.00 0.0M
2023-09-27 31,050.00 31,700.00 31,050.00 31,650.00 0.0M
2023-09-26 31,750.00 31,750.00 31,050.00 31,350.00 0.0M
2023-09-25 32,150.00 32,250.00 31,250.00 31,500.00 0.0M
2023-09-22 31,600.00 32,200.00 31,600.00 32,150.00 0.0M
2023-09-21 32,400.00 32,550.00 31,650.00 31,950.00 0.0M
2023-09-20 32,450.00 32,650.00 32,200.00 32,500.00 0.0M
2023-09-19 32,200.00 32,600.00 32,150.00 32,450.00 0.0M
2023-09-18 32,600.00 32,600.00 31,950.00 32,500.00 0.0M
2023-09-15 32,550.00 32,700.00 32,100.00 32,600.00 0.0M
2023-09-14 32,000.00 32,550.00 32,000.00 32,500.00 0.0M
2023-09-13 32,250.00 32,300.00 31,900.00 32,100.00 0.0M
2023-09-12 32,650.00 32,750.00 31,500.00 32,300.00 0.0M
2023-09-11 32,800.00 32,800.00 32,100.00 32,700.00 0.0M
2023-09-08 32,600.00 32,950.00 32,150.00 32,800.00 0.0M
2023-09-07 32,900.00 32,950.00 32,250.00 32,600.00 0.0M
2023-09-06 33,100.00 33,100.00 32,650.00 32,900.00 0.0M
2023-09-05 33,300.00 33,450.00 32,650.00 33,150.00 0.0M
2023-09-04 33,650.00 33,650.00 32,800.00 33,500.00 0.0M
2023-09-01 32,600.00 33,650.00 32,150.00 33,600.00 0.0M
2023-08-31 32,550.00 32,800.00 31,900.00 32,600.00 0.0M
2023-08-30 32,600.00 32,950.00 32,300.00 32,600.00 0.0M
2023-08-29 32,750.00 32,900.00 32,200.00 32,600.00 0.0M
2023-08-28 31,900.00 32,650.00 31,900.00 32,200.00 0.0M
2023-08-25 31,900.00 32,000.00 31,700.00 32,000.00 0.0M
2023-08-24 31,900.00 32,200.00 31,600.00 32,000.00 0.0M
2023-08-23 31,800.00 32,100.00 31,300.00 31,900.00 0.0M
2023-08-22 32,550.00 32,550.00 31,300.00 31,850.00 0.0M
2023-08-21 31,650.00 32,500.00 31,350.00 32,300.00 0.0M
2023-08-18 30,400.00 31,650.00 30,400.00 31,550.00 0.0M
2023-08-17 30,500.00 31,300.00 30,000.00 31,150.00 0.0M
2023-08-16 31,700.00 32,400.00 30,800.00 31,100.00 0.0M
2023-08-14 32,300.00 32,600.00 31,900.00 32,400.00 0.0M
2023-08-11 32,450.00 32,900.00 32,250.00 32,650.00 0.0M
2023-08-10 32,300.00 33,150.00 32,300.00 32,850.00 0.0M
2023-08-09 32,800.00 32,800.00 32,250.00 32,600.00 0.0M
2023-08-08 33,500.00 33,500.00 32,450.00 32,800.00 0.0M
2023-08-07 32,800.00 33,600.00 32,650.00 33,500.00 0.0M
2023-08-04 33,200.00 33,300.00 32,900.00 33,250.00 0.0M
2023-08-03 32,200.00 33,150.00 31,950.00 33,100.00 0.0M
2023-08-02 32,300.00 32,600.00 31,950.00 32,450.00 0.0M
2023-08-01 31,750.00 32,550.00 31,600.00 32,500.00 0.0M
2023-07-31 31,750.00 32,050.00 31,300.00 31,750.00 0.0M
2023-07-28 31,800.00 31,900.00 31,400.00 31,750.00 0.0M
2023-07-27 30,450.00 32,400.00 30,100.00 31,450.00 0.0M
2023-07-26 31,100.00 31,100.00 29,900.00 30,200.00 0.0M
2023-07-25 31,800.00 31,900.00 30,850.00 31,150.00 0.0M
2023-07-24 32,300.00 32,600.00 31,100.00 31,900.00 0.0M
2023-07-21 32,550.00 32,950.00 32,350.00 32,600.00 0.0M
2023-07-20 32,350.00 32,700.00 32,150.00 32,550.00 0.0M
2023-07-19 32,300.00 32,500.00 32,000.00 32,500.00 0.0M
2023-07-18 33,250.00 33,400.00 32,150.00 32,450.00 0.0M
2023-07-17 32,400.00 33,700.00 32,050.00 33,400.00 0.0M
2023-07-14 31,800.00 32,450.00 31,650.00 32,300.00 0.0M
2023-07-13 32,050.00 32,050.00 31,450.00 31,600.00 0.0M
2023-07-12 32,550.00 32,550.00 31,750.00 32,000.00 0.0M
2023-07-11 32,350.00 32,400.00 32,100.00 32,300.00 0.0M
2023-07-10 32,700.00 32,700.00 32,000.00 32,050.00 0.0M
2023-07-07 32,800.00 32,800.00 32,050.00 32,400.00 0.0M
2023-07-06 33,050.00 33,050.00 32,250.00 32,800.00 0.0M
2023-07-05 32,950.00 33,000.00 32,550.00 32,950.00 0.0M
2023-07-04 33,450.00 33,550.00 32,450.00 32,900.00 0.0M
2023-07-03 33,750.00 34,050.00 33,050.00 33,500.00 0.0M
2023-06-30 34,100.00 34,100.00 33,450.00 33,800.00 0.0M
2023-06-29 34,200.00 34,400.00 33,550.00 34,100.00 0.0M
2023-06-28 33,950.00 34,400.00 33,800.00 34,200.00 0.0M
2023-06-27 34,000.00 34,150.00 33,550.00 34,100.00 0.0M
2023-06-26 32,900.00 34,050.00 32,700.00 34,000.00 0.0M
2023-06-25 33,450.00 33,450.00 33,450.00 33,450.00 0.0M
2023-06-23 34,150.00 34,400.00 32,100.00 33,450.00 0.0M
2023-06-22 34,950.00 36,100.00 33,800.00 33,800.00 0.0M
2023-06-21 33,450.00 35,500.00 33,450.00 34,650.00 0.0M
2023-06-20 33,150.00 33,450.00 33,100.00 33,450.00 0.0M
2023-06-19 33,000.00 33,300.00 32,500.00 33,150.00 0.0M
2023-06-16 32,800.00 33,150.00 32,600.00 33,150.00 0.0M
2023-06-15 33,200.00 33,400.00 32,450.00 32,800.00 0.0M
2023-06-14 34,050.00 34,200.00 33,000.00 33,150.00 0.0M
2023-06-13 34,500.00 34,750.00 34,000.00 34,050.00 0.0M
2023-06-12 34,700.00 34,950.00 34,300.00 34,500.00 0.0M
2023-06-09 34,800.00 35,050.00 34,500.00 34,700.00 0.0M
2023-06-08 35,000.00 35,150.00 34,400.00 34,800.00 0.0M
2023-06-07 34,750.00 35,150.00 34,650.00 35,000.00 0.0M
2023-06-05 34,900.00 35,200.00 34,350.00 34,600.00 0.0M
2023-06-02 35,200.00 35,200.00 34,450.00 34,600.00 0.0M
2023-06-01 35,300.00 35,300.00 34,700.00 34,900.00 0.0M
2023-05-31 34,600.00 35,250.00 34,550.00 35,000.00 0.0M
2023-05-30 34,450.00 34,650.00 34,000.00 34,600.00 0.0M
2023-05-26 34,950.00 34,950.00 34,150.00 34,450.00 0.0M
2023-05-25 35,100.00 35,200.00 34,800.00 34,950.00 0.0M
2023-05-24 35,600.00 35,600.00 34,800.00 34,950.00 0.0M
2023-05-23 35,700.00 35,700.00 35,350.00 35,600.00 0.0M
2023-05-22 35,750.00 35,750.00 35,100.00 35,650.00 0.0M
2023-05-19 35,250.00 35,700.00 34,950.00 35,550.00 0.0M
2023-05-18 35,350.00 35,600.00 34,900.00 35,000.00 0.0M
2023-05-17 35,100.00 35,350.00 34,950.00 35,350.00 0.0M
2023-05-16 36,000.00 36,050.00 34,850.00 35,350.00 0.0M
2023-05-15 35,700.00 36,000.00 35,350.00 36,000.00 0.0M
2023-05-12 35,700.00 35,800.00 35,050.00 35,550.00 0.0M
2023-05-11 35,650.00 35,850.00 35,450.00 35,600.00 0.0M
2023-05-10 35,350.00 35,700.00 35,050.00 35,650.00 0.0M
2023-05-09 35,600.00 35,700.00 35,150.00 35,600.00 0.0M
2023-05-08 36,200.00 36,200.00 35,400.00 35,450.00 0.0M
2023-05-04 35,550.00 36,100.00 35,500.00 36,050.00 0.0M
2023-05-03 35,900.00 36,150.00 35,700.00 35,750.00 0.0M
2023-05-02 36,500.00 36,500.00 35,200.00 35,850.00 0.0M
2023-04-28 37,150.00 37,150.00 35,500.00 36,500.00 0.0M
2023-04-27 38,650.00 38,650.00 36,700.00 37,000.00 0.0M
2023-04-26 38,300.00 38,600.00 37,950.00 38,450.00 0.0M
2023-04-25 39,450.00 39,450.00 37,600.00 38,100.00 0.0M
2023-04-24 39,700.00 39,700.00 38,400.00 39,000.00 0.0M
2023-04-21 40,000.00 40,500.00 39,350.00 39,750.00 0.0M
2023-04-20 41,650.00 41,650.00 39,900.00 40,000.00 0.0M
2023-04-19 41,100.00 41,750.00 41,100.00 41,500.00 0.0M
2023-04-18 40,900.00 41,400.00 40,750.00 41,300.00 0.0M
2023-04-17 40,800.00 40,950.00 40,150.00 40,900.00 0.0M
2023-04-16 40,800.00 40,800.00 40,800.00 40,800.00 0.0M
2023-04-14 41,100.00 41,400.00 40,400.00 40,800.00 0.0M
2023-04-13 40,700.00 40,800.00 39,700.00 40,650.00 0.0M
2023-04-12 40,250.00 40,700.00 40,000.00 40,700.00 0.0M
2023-04-11 40,350.00 40,750.00 39,600.00 40,500.00 0.0M
2023-04-10 41,450.00 41,500.00 40,250.00 40,350.00 0.0M
2023-04-07 40,850.00 41,700.00 40,400.00 41,500.00 0.0M
2023-04-06 41,400.00 41,400.00 40,200.00 40,850.00 0.0M
2023-04-05 41,300.00 41,700.00 40,700.00 41,700.00 0.0M
2023-04-04 41,000.00 42,100.00 40,850.00 41,700.00 0.0M
2023-04-03 41,900.00 41,950.00 40,150.00 41,150.00 0.0M
2023-03-31 41,500.00 42,250.00 41,100.00 41,850.00 0.0M
2023-03-30 43,050.00 43,150.00 41,400.00 41,500.00 0.0M
2023-03-29 41,000.00 46,150.00 40,800.00 43,200.00 0.2M
2023-03-28 37,800.00 39,300.00 37,550.00 39,300.00 0.0M
2023-03-27 38,500.00 38,600.00 37,500.00 37,800.00 0.0M
2023-03-26 38,500.00 38,500.00 38,500.00 38,500.00 0.0M
2023-03-24 38,400.00 38,750.00 37,850.00 38,500.00 0.0M
2023-03-23 37,700.00 39,150.00 37,700.00 38,700.00 0.0M
2023-03-22 37,650.00 38,050.00 37,400.00 38,000.00 0.0M
2023-03-21 38,300.00 38,300.00 37,250.00 37,650.00 0.0M
2023-03-20 36,950.00 39,100.00 36,850.00 37,950.00 0.0M
2023-03-17 36,650.00 36,800.00 36,250.00 36,800.00 0.0M
2023-03-16 37,000.00 37,000.00 36,050.00 36,650.00 0.0M
2023-03-15 37,000.00 37,800.00 36,450.00 37,000.00 0.0M
2023-03-14 38,450.00 38,450.00 36,000.00 36,700.00 0.0M
2023-03-13 37,300.00 38,400.00 37,050.00 38,400.00 0.0M
2023-03-10 37,400.00 38,200.00 37,300.00 37,600.00 0.0M
2023-03-09 37,750.00 37,900.00 37,100.00 37,400.00 0.0M
2023-03-08 37,700.00 37,950.00 37,050.00 37,650.00 0.0M
2023-03-07 38,000.00 38,000.00 37,450.00 37,700.00 0.0M
2023-03-06 38,400.00 38,400.00 37,500.00 38,000.00 0.0M
2023-03-03 39,200.00 39,500.00 38,050.00 38,400.00 0.0M
2023-03-02 38,950.00 40,050.00 38,900.00 39,350.00 0.0M
2023-02-28 37,800.00 38,950.00 37,750.00 38,900.00 0.0M
2023-02-27 37,900.00 38,250.00 37,500.00 37,700.00 0.0M
2023-02-24 38,450.00 38,600.00 37,650.00 37,950.00 0.0M
2023-02-23 38,800.00 38,800.00 38,050.00 38,450.00 0.0M
2023-02-22 39,000.00 39,000.00 38,000.00 38,800.00 0.0M
2023-02-21 39,100.00 39,800.00 38,550.00 39,000.00 0.0M
2023-02-20 38,950.00 39,050.00 38,500.00 39,000.00 0.0M
2023-02-17 38,300.00 39,250.00 37,750.00 38,950.00 0.0M
2023-02-16 37,900.00 38,300.00 37,800.00 38,300.00 0.0M
2023-02-15 38,500.00 39,000.00 37,550.00 37,800.00 0.0M
2023-02-14 38,900.00 39,050.00 38,000.00 38,850.00 0.0M
2023-02-13 39,800.00 39,800.00 38,250.00 38,900.00 0.0M
2023-02-10 39,950.00 39,950.00 39,000.00 39,800.00 0.0M
2023-02-09 40,300.00 40,300.00 39,250.00 40,000.00 0.0M
2023-02-08 40,750.00 41,100.00 40,000.00 40,000.00 0.0M
2023-02-07 40,050.00 40,700.00 39,250.00 40,700.00 0.0M
2023-02-06 37,600.00 40,100.00 37,400.00 39,800.00 0.0M
2023-02-03 37,900.00 38,400.00 37,000.00 37,600.00 0.0M
2023-02-02 38,250.00 38,300.00 37,300.00 37,900.00 0.0M
2023-02-01 37,500.00 38,150.00 37,500.00 38,100.00 0.0M
2023-01-31 37,800.00 39,000.00 37,350.00 37,550.00 0.0M
2023-01-30 39,000.00 39,000.00 37,650.00 37,950.00 0.0M
2023-01-29 39,050.00 39,050.00 39,050.00 39,050.00 0.0M
2023-01-27 39,500.00 40,250.00 38,500.00 39,050.00 0.0M
2023-01-26 38,000.00 39,650.00 37,950.00 39,450.00 0.0M
2023-01-25 38,150.00 38,550.00 37,750.00 37,750.00 0.0M
2023-01-20 38,100.00 38,450.00 37,500.00 38,150.00 0.0M
2023-01-19 37,550.00 38,200.00 37,300.00 38,100.00 0.0M
2023-01-18 37,550.00 37,900.00 36,900.00 37,850.00 0.0M
2023-01-17 38,450.00 38,450.00 37,250.00 37,750.00 0.0M
2023-01-16 37,650.00 38,450.00 37,100.00 38,450.00 0.0M
2023-01-13 37,800.00 38,100.00 37,000.00 37,650.00 0.0M
2023-01-12 38,250.00 38,450.00 37,500.00 37,900.00 0.0M
2023-01-11 38,250.00 38,450.00 38,050.00 38,250.00 0.0M
2023-01-10 37,700.00 38,400.00 37,550.00 38,250.00 0.0M
2023-01-09 36,850.00 37,900.00 36,850.00 37,700.00 0.0M
2023-01-08 36,850.00 36,850.00 36,850.00 36,850.00 0.0M
2023-01-06 35,500.00 37,100.00 35,500.00 36,850.00 0.0M
2023-01-05 35,700.00 35,700.00 35,000.00 35,550.00 0.0M
2023-01-04 35,100.00 35,700.00 35,000.00 35,650.00 0.0M
2023-01-03 35,500.00 35,550.00 34,500.00 35,300.00 0.0M
2023-01-02 35,300.00 35,850.00 35,100.00 35,500.00 0.0M