Samsung C and T (02826K)

02826K
🏛️ Corea del Sur →
122,700.00
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
2021-12-30 107,000.00 111,500.00 107,000.00 109,000.00 0.0M
2021-12-29 108,000.00 108,500.00 107,000.00 107,000.00 0.0M
2021-12-28 110,500.00 111,000.00 108,500.00 109,500.00 0.0M
2021-12-27 109,500.00 110,500.00 108,000.00 110,500.00 0.0M
2021-12-24 108,500.00 110,500.00 108,500.00 109,500.00 0.0M
2021-12-23 109,500.00 109,500.00 108,000.00 108,500.00 0.0M
2021-12-22 110,000.00 110,000.00 108,000.00 109,000.00 0.0M
2021-12-21 107,000.00 110,000.00 105,000.00 110,000.00 0.0M
2021-12-20 108,000.00 108,000.00 106,000.00 106,500.00 0.0M
2021-12-17 106,500.00 108,000.00 106,000.00 108,000.00 0.0M
2021-12-16 107,000.00 107,500.00 106,000.00 106,500.00 0.0M
2021-12-15 108,000.00 108,000.00 106,000.00 106,500.00 0.0M
2021-12-14 108,000.00 108,000.00 106,500.00 107,500.00 0.0M
2021-12-13 109,000.00 109,500.00 107,000.00 108,000.00 0.0M
2021-12-10 107,500.00 108,500.00 107,000.00 108,500.00 0.0M
2021-12-09 108,000.00 108,000.00 107,000.00 108,000.00 0.0M
2021-12-08 107,000.00 108,000.00 106,000.00 108,000.00 0.0M
2021-12-07 106,500.00 107,000.00 105,500.00 106,000.00 0.0M
2021-12-06 105,500.00 106,500.00 103,500.00 106,500.00 0.0M
2021-12-03 107,500.00 107,500.00 104,000.00 106,000.00 0.0M
2021-12-02 101,000.00 106,000.00 100,500.00 105,500.00 0.0M
2021-12-01 99,800.00 102,500.00 99,700.00 102,000.00 0.0M
2021-11-30 103,000.00 103,000.00 99,700.00 99,700.00 0.0M
2021-11-29 100,000.00 104,000.00 100,000.00 101,000.00 0.0M
2021-11-26 108,500.00 109,000.00 104,000.00 104,000.00 0.0M
2021-11-25 109,500.00 109,500.00 107,500.00 107,500.00 0.0M
2021-11-24 110,500.00 111,500.00 108,000.00 109,500.00 0.0M
2021-11-23 111,500.00 111,500.00 109,000.00 111,000.00 0.0M
2021-11-22 106,500.00 112,000.00 106,000.00 111,500.00 0.0M
2021-11-19 106,500.00 106,500.00 105,000.00 105,500.00 0.0M
2021-11-18 107,000.00 108,000.00 106,000.00 106,000.00 0.0M
2021-11-17 109,500.00 109,500.00 107,000.00 107,500.00 0.0M
2021-11-16 110,500.00 111,000.00 109,000.00 109,000.00 0.0M
2021-11-15 108,000.00 110,500.00 107,500.00 110,500.00 0.0M
2021-11-12 106,000.00 108,500.00 106,000.00 107,500.00 0.0M
2021-11-11 108,000.00 109,500.00 106,500.00 106,500.00 0.0M
2021-11-10 109,500.00 110,500.00 108,500.00 108,500.00 0.0M
2021-11-09 111,500.00 112,000.00 110,000.00 111,000.00 0.0M
2021-11-08 110,000.00 112,000.00 109,000.00 112,000.00 0.0M
2021-11-05 111,500.00 112,000.00 109,000.00 110,000.00 0.0M
2021-11-04 111,500.00 112,000.00 110,000.00 110,500.00 0.0M
2021-11-03 111,500.00 111,500.00 110,000.00 110,000.00 0.0M
2021-11-02 111,000.00 113,000.00 110,500.00 111,500.00 0.0M
2021-11-01 110,000.00 112,500.00 110,000.00 111,000.00 0.0M
2021-10-29 112,500.00 112,500.00 108,500.00 110,000.00 0.0M
2021-10-28 113,000.00 113,000.00 111,000.00 111,000.00 0.0M
2021-10-27 113,000.00 114,000.00 112,500.00 113,500.00 0.0M
2021-10-26 109,500.00 112,500.00 109,000.00 112,500.00 0.0M
2021-10-25 110,500.00 111,000.00 110,000.00 110,500.00 0.0M
2021-10-22 111,000.00 111,000.00 109,000.00 110,500.00 0.0M
2021-10-21 109,000.00 110,500.00 109,000.00 110,000.00 0.0M
2021-10-20 111,000.00 111,500.00 109,000.00 109,000.00 0.0M
2021-10-19 111,500.00 112,500.00 110,500.00 110,500.00 0.0M
2021-10-18 113,000.00 113,000.00 110,500.00 111,500.00 0.0M
2021-10-15 109,500.00 112,000.00 109,500.00 111,500.00 0.0M
2021-10-14 109,000.00 111,000.00 108,500.00 108,500.00 0.0M
2021-10-13 107,500.00 109,000.00 106,500.00 108,500.00 0.0M
2021-10-12 109,500.00 109,500.00 106,500.00 107,000.00 0.0M
2021-10-08 110,500.00 110,500.00 108,500.00 109,500.00 0.0M
2021-10-07 108,500.00 110,000.00 108,500.00 109,500.00 0.0M
2021-10-06 110,000.00 111,500.00 107,500.00 108,000.00 0.0M
2021-10-05 112,500.00 112,500.00 109,500.00 110,500.00 0.0M
2021-10-01 113,000.00 113,000.00 111,500.00 112,500.00 0.0M
2021-09-30 111,000.00 113,500.00 111,000.00 113,500.00 0.0M
2021-09-29 113,000.00 114,000.00 111,500.00 112,000.00 0.0M
2021-09-28 117,500.00 117,500.00 115,000.00 115,000.00 0.0M
2021-09-27 117,000.00 118,500.00 116,000.00 116,500.00 0.0M
2021-09-24 119,500.00 120,500.00 117,500.00 118,000.00 0.0M
2021-09-23 121,500.00 121,500.00 117,500.00 119,000.00 0.0M
2021-09-17 122,000.00 123,000.00 121,000.00 122,000.00 0.0M
2021-09-16 123,500.00 123,500.00 121,000.00 122,000.00 0.0M
2021-09-15 122,500.00 124,000.00 122,000.00 123,500.00 0.0M
2021-09-14 122,000.00 124,000.00 121,500.00 124,000.00 0.0M
2021-09-13 123,500.00 123,500.00 120,500.00 122,000.00 0.0M
2021-09-10 123,500.00 124,500.00 122,500.00 124,000.00 0.0M
2021-09-09 124,500.00 125,500.00 123,000.00 123,500.00 0.0M
2021-09-08 126,500.00 126,500.00 125,000.00 125,000.00 0.0M
2021-09-07 127,500.00 127,500.00 125,500.00 126,500.00 0.0M
2021-09-06 127,500.00 129,000.00 127,000.00 127,500.00 0.0M
2021-09-03 128,000.00 129,000.00 127,500.00 128,500.00 0.0M
2021-09-02 129,000.00 129,000.00 127,000.00 128,000.00 0.0M
2021-09-01 129,000.00 129,500.00 127,500.00 128,500.00 0.0M
2021-08-31 129,500.00 129,500.00 127,500.00 129,000.00 0.0M
2021-08-30 129,500.00 130,500.00 129,000.00 129,000.00 0.0M
2021-08-29 130,000.00 130,000.00 130,000.00 130,000.00 0.0M
2021-08-27 130,000.00 131,500.00 129,000.00 130,000.00 0.0M
2021-08-26 131,000.00 132,000.00 129,500.00 131,000.00 0.0M
2021-08-25 128,500.00 131,500.00 128,000.00 131,500.00 0.0M
2021-08-24 127,500.00 128,000.00 126,000.00 127,500.00 0.0M
2021-08-23 126,000.00 128,000.00 125,000.00 126,500.00 0.0M
2021-08-20 128,500.00 130,000.00 125,000.00 125,500.00 0.0M
2021-08-19 132,000.00 133,000.00 128,500.00 128,500.00 0.0M
2021-08-18 131,000.00 134,000.00 131,000.00 133,500.00 0.0M
2021-08-17 132,500.00 134,000.00 126,500.00 132,500.00 0.0M
2021-08-13 135,000.00 135,000.00 130,000.00 132,000.00 0.0M
2021-08-12 131,500.00 134,500.00 131,500.00 133,000.00 0.0M
2021-08-11 135,500.00 137,000.00 132,000.00 133,000.00 0.0M
2021-08-10 140,500.00 142,000.00 133,000.00 136,000.00 0.1M
2021-08-09 144,000.00 146,000.00 141,000.00 142,500.00 0.0M
2021-08-06 141,500.00 143,500.00 140,000.00 143,500.00 0.0M
2021-08-05 141,000.00 142,000.00 139,500.00 140,500.00 0.0M
2021-08-04 141,000.00 142,000.00 139,000.00 140,000.00 0.0M
2021-08-03 141,000.00 142,000.00 138,500.00 141,000.00 0.0M
2021-08-02 136,000.00 142,500.00 136,000.00 141,500.00 0.0M
2021-07-30 139,500.00 139,500.00 135,500.00 135,500.00 0.0M
2021-07-29 140,000.00 140,500.00 137,500.00 138,500.00 0.0M
2021-07-28 136,000.00 139,500.00 134,500.00 139,000.00 0.0M
2021-07-27 136,000.00 138,500.00 135,500.00 136,000.00 0.0M
2021-07-26 133,000.00 136,000.00 133,000.00 134,000.00 0.0M
2021-07-23 134,000.00 134,500.00 132,000.00 133,000.00 0.0M
2021-07-22 132,500.00 134,500.00 132,000.00 134,000.00 0.0M
2021-07-21 131,000.00 134,500.00 130,000.00 133,500.00 0.0M
2021-07-20 127,000.00 131,000.00 127,000.00 129,500.00 0.0M
2021-07-19 130,000.00 130,000.00 128,500.00 129,000.00 0.0M
2021-07-16 131,000.00 131,000.00 129,000.00 130,000.00 0.0M
2021-07-15 131,000.00 131,500.00 129,500.00 130,000.00 0.0M
2021-07-14 130,000.00 131,000.00 128,000.00 130,500.00 0.0M
2021-07-13 128,500.00 130,500.00 128,000.00 129,500.00 0.0M
2021-07-12 127,500.00 129,500.00 127,500.00 128,500.00 0.0M
2021-07-09 129,000.00 129,000.00 125,000.00 126,500.00 0.0M
2021-07-08 131,500.00 132,000.00 129,000.00 129,500.00 0.0M
2021-07-07 132,000.00 132,000.00 130,000.00 130,500.00 0.0M
2021-07-06 131,500.00 132,500.00 131,000.00 132,000.00 0.0M
2021-07-05 131,500.00 132,500.00 131,000.00 131,500.00 0.0M
2021-07-02 131,500.00 132,000.00 130,500.00 131,500.00 0.0M
2021-07-01 132,500.00 133,500.00 130,500.00 131,500.00 0.0M
2021-06-30 132,500.00 133,000.00 132,000.00 132,500.00 0.0M
2021-06-29 133,000.00 134,000.00 132,000.00 133,000.00 0.0M
2021-06-28 132,500.00 133,500.00 131,500.00 133,000.00 0.0M
2021-06-25 132,500.00 133,500.00 130,500.00 132,500.00 0.0M
2021-06-24 133,000.00 133,000.00 131,500.00 132,500.00 0.0M
2021-06-23 132,000.00 133,000.00 130,500.00 132,500.00 0.0M
2021-06-22 131,000.00 132,000.00 130,500.00 131,500.00 0.0M
2021-06-21 132,500.00 133,500.00 130,000.00 131,000.00 0.0M
2021-06-18 132,500.00 133,500.00 131,500.00 133,500.00 0.0M
2021-06-17 134,000.00 134,000.00 131,500.00 133,000.00 0.0M
2021-06-16 134,000.00 134,000.00 132,500.00 134,000.00 0.0M
2021-06-15 133,500.00 135,000.00 133,000.00 134,000.00 0.0M
2021-06-14 135,500.00 137,000.00 133,000.00 134,000.00 0.0M
2021-06-11 136,000.00 137,500.00 134,500.00 135,500.00 0.0M
2021-06-10 135,500.00 137,000.00 134,500.00 136,000.00 0.0M
2021-06-09 139,000.00 139,500.00 135,500.00 135,500.00 0.0M
2021-06-08 138,500.00 139,500.00 137,500.00 139,500.00 0.0M
2021-06-07 139,500.00 140,500.00 137,000.00 138,500.00 0.0M
2021-06-06 139,500.00 139,500.00 139,500.00 139,500.00 0.0M
2021-06-04 136,500.00 140,500.00 134,000.00 139,500.00 0.0M
2021-06-03 136,000.00 138,500.00 135,500.00 136,500.00 0.0M
2021-06-02 136,000.00 136,000.00 134,000.00 135,000.00 0.0M
2021-06-01 131,500.00 136,500.00 131,500.00 135,000.00 0.0M
2021-05-31 131,500.00 133,500.00 130,000.00 131,500.00 0.0M
2021-05-28 131,000.00 131,500.00 129,500.00 131,000.00 0.0M
2021-05-27 132,500.00 132,500.00 130,500.00 130,500.00 0.0M
2021-05-26 131,500.00 132,500.00 131,000.00 132,500.00 0.0M
2021-05-25 132,500.00 133,000.00 131,000.00 131,500.00 0.0M
2021-05-24 136,000.00 136,000.00 131,000.00 131,500.00 0.0M
2021-05-21 135,000.00 136,500.00 133,500.00 134,500.00 0.0M
2021-05-20 135,500.00 136,000.00 131,500.00 135,000.00 0.0M
2021-05-18 135,500.00 137,500.00 135,000.00 136,500.00 0.0M
2021-05-17 138,000.00 138,500.00 134,000.00 136,500.00 0.0M
2021-05-14 130,500.00 138,000.00 130,000.00 136,000.00 0.0M
2021-05-13 129,500.00 131,500.00 128,000.00 130,000.00 0.0M
2021-05-12 131,500.00 135,000.00 130,000.00 131,000.00 0.0M
2021-05-11 131,500.00 131,500.00 128,000.00 130,000.00 0.0M
2021-05-10 128,000.00 132,500.00 126,500.00 132,000.00 0.0M
2021-05-07 126,500.00 128,500.00 125,000.00 127,500.00 0.0M
2021-05-06 128,500.00 129,500.00 126,000.00 126,000.00 0.0M
2021-05-05 128,500.00 128,500.00 128,500.00 128,500.00 0.0M
2021-05-04 128,000.00 130,500.00 127,000.00 128,500.00 0.0M
2021-05-03 136,000.00 136,500.00 128,000.00 128,000.00 0.0M
2021-04-30 138,500.00 138,500.00 129,500.00 134,000.00 0.0M
2021-04-29 135,000.00 141,000.00 131,000.00 137,500.00 0.1M
2021-04-28 139,000.00 150,000.00 131,000.00 133,000.00 0.1M
2021-04-27 146,500.00 147,000.00 132,000.00 140,000.00 0.1M
2021-04-26 142,000.00 156,000.00 141,000.00 147,500.00 0.1M
2021-04-25 135,000.00 135,000.00 135,000.00 135,000.00 0.0M
2021-04-23 131,000.00 135,000.00 129,500.00 135,000.00 0.0M
2021-04-22 134,000.00 134,000.00 132,000.00 132,500.00 0.0M
2021-04-21 135,000.00 136,000.00 131,500.00 133,000.00 0.0M
2021-04-20 133,000.00 137,000.00 132,000.00 136,000.00 0.0M
2021-04-19 135,000.00 135,000.00 131,500.00 133,000.00 0.0M
2021-04-16 131,000.00 132,500.00 129,000.00 132,500.00 0.0M
2021-04-15 132,500.00 133,000.00 128,500.00 130,000.00 0.0M
2021-04-14 131,500.00 132,500.00 127,500.00 132,500.00 0.0M
2021-04-13 123,500.00 133,000.00 123,500.00 129,000.00 0.0M
2021-04-12 122,000.00 123,000.00 120,500.00 121,500.00 0.0M
2021-04-09 122,500.00 123,000.00 120,500.00 122,000.00 0.0M
2021-04-08 121,500.00 122,500.00 120,000.00 122,500.00 0.0M
2021-04-07 120,000.00 121,500.00 119,000.00 121,500.00 0.0M
2021-04-06 120,000.00 120,500.00 119,500.00 120,000.00 0.0M
2021-04-05 119,500.00 122,000.00 118,000.00 120,000.00 0.0M
2021-04-02 118,500.00 119,500.00 117,000.00 119,500.00 0.0M
2021-04-01 119,500.00 120,000.00 118,000.00 118,500.00 0.0M
2021-03-31 120,500.00 120,500.00 118,500.00 119,500.00 0.0M
2021-03-30 117,000.00 120,000.00 116,500.00 120,000.00 0.0M
2021-03-29 116,000.00 119,500.00 113,000.00 117,000.00 0.0M
2021-03-26 116,500.00 117,000.00 115,500.00 116,000.00 0.0M
2021-03-25 113,500.00 117,000.00 113,000.00 116,500.00 0.0M
2021-03-24 114,000.00 114,000.00 112,000.00 113,500.00 0.0M
2021-03-23 114,500.00 114,500.00 112,500.00 114,000.00 0.0M
2021-03-22 114,500.00 114,500.00 112,000.00 114,000.00 0.0M
2021-03-19 114,000.00 116,000.00 114,000.00 114,500.00 0.0M
2021-03-18 115,000.00 116,500.00 115,000.00 115,500.00 0.0M
2021-03-17 116,000.00 116,500.00 113,000.00 114,000.00 0.0M
2021-03-16 115,000.00 116,500.00 114,500.00 116,000.00 0.0M
2021-03-15 115,000.00 115,000.00 113,000.00 114,500.00 0.0M
2021-03-12 111,500.00 113,500.00 111,500.00 113,500.00 0.0M
2021-03-11 109,000.00 111,000.00 108,500.00 110,500.00 0.0M
2021-03-10 111,500.00 112,000.00 108,500.00 109,000.00 0.0M
2021-03-09 112,500.00 113,500.00 109,500.00 111,000.00 0.0M
2021-03-08 115,000.00 115,000.00 112,500.00 112,500.00 0.0M
2021-03-05 113,000.00 113,500.00 111,500.00 113,000.00 0.0M
2021-03-04 113,000.00 114,000.00 112,500.00 113,000.00 0.0M
2021-03-03 114,000.00 114,000.00 113,000.00 114,000.00 0.0M
2021-03-02 117,000.00 117,000.00 111,500.00 113,500.00 0.0M
2021-02-26 113,000.00 114,000.00 111,500.00 113,500.00 0.0M
2021-02-25 116,500.00 117,000.00 112,500.00 116,000.00 0.0M
2021-02-24 117,500.00 118,000.00 114,500.00 114,500.00 0.0M
2021-02-23 118,000.00 119,500.00 116,500.00 117,500.00 0.0M
2021-02-22 120,500.00 121,500.00 118,500.00 119,000.00 0.0M
2021-02-19 122,000.00 122,000.00 117,500.00 120,000.00 0.0M
2021-02-18 122,000.00 123,500.00 121,500.00 122,000.00 0.0M
2021-02-17 123,500.00 125,000.00 122,500.00 123,500.00 0.0M
2021-02-16 125,000.00 126,500.00 123,500.00 124,500.00 0.0M
2021-02-15 127,000.00 127,000.00 123,500.00 125,000.00 0.0M
2021-02-10 125,000.00 125,000.00 122,000.00 124,000.00 0.0M
2021-02-09 125,500.00 126,000.00 123,500.00 124,500.00 0.0M
2021-02-08 126,500.00 128,000.00 124,500.00 125,500.00 0.0M
2021-02-05 126,000.00 127,000.00 125,500.00 126,500.00 0.0M
2021-02-04 127,500.00 129,000.00 125,500.00 126,000.00 0.0M
2021-02-03 124,500.00 128,000.00 124,000.00 127,500.00 0.0M
2021-02-02 125,500.00 127,000.00 122,500.00 123,000.00 0.0M
2021-02-01 121,000.00 123,000.00 116,000.00 122,000.00 0.0M
2021-01-31 122,000.00 122,000.00 122,000.00 122,000.00 0.0M
2021-01-29 130,000.00 131,500.00 121,500.00 122,000.00 0.0M
2021-01-28 134,000.00 134,000.00 127,000.00 128,000.00 0.0M
2021-01-27 136,500.00 138,000.00 134,500.00 135,000.00 0.0M
2021-01-26 140,000.00 140,000.00 135,000.00 136,000.00 0.0M
2021-01-25 139,000.00 143,000.00 138,000.00 139,500.00 0.0M
2021-01-22 144,000.00 144,000.00 139,500.00 140,500.00 0.0M
2021-01-21 131,000.00 142,500.00 131,000.00 140,500.00 0.0M
2021-01-20 132,500.00 133,500.00 128,500.00 130,000.00 0.0M
2021-01-19 129,000.00 132,500.00 126,500.00 131,500.00 0.1M
2021-01-18 144,500.00 152,500.00 128,000.00 131,000.00 0.2M
2021-01-15 142,500.00 145,500.00 140,000.00 143,000.00 0.0M
2021-01-14 139,500.00 149,000.00 137,500.00 141,500.00 0.0M
2021-01-13 138,000.00 142,000.00 137,000.00 137,000.00 0.0M
2021-01-12 137,000.00 140,000.00 133,500.00 136,500.00 0.0M
2021-01-11 141,000.00 145,000.00 132,500.00 138,500.00 0.1M
2021-01-10 133,500.00 133,500.00 133,500.00 133,500.00 0.0M
2021-01-08 127,500.00 133,500.00 125,000.00 133,500.00 0.1M
2021-01-07 123,500.00 126,500.00 123,000.00 126,000.00 0.0M
2021-01-06 126,500.00 127,500.00 119,500.00 123,500.00 0.0M
2021-01-05 126,000.00 127,500.00 124,500.00 126,500.00 0.0M
2021-01-04 127,000.00 128,500.00 122,500.00 128,000.00 0.0M