Samyoung M Tek (054540)

054540
🏛️ Corea del Sur →
11,410.00
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 4,275.00 4,275.00 4,275.00 4,275.00 0.2K
09:01 4,275.00 4,275.00 4,260.00 4,260.00 1.2K
09:02 4,260.00 4,260.00 4,245.00 4,245.00 1.1K
09:03 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
09:04 4,255.00 4,255.00 4,245.00 4,250.00 1.0K
09:05 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
09:06 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
09:11 4,255.00 4,255.00 4,240.00 4,240.00 1.8K
09:12 4,235.00 4,235.00 4,235.00 4,235.00 2.0K
09:13 4,240.00 4,270.00 4,240.00 4,270.00 0.2K
09:14 4,275.00 4,275.00 4,275.00 4,275.00 0.3K
09:15 4,275.00 4,275.00 4,275.00 4,275.00 1.2K
09:16 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
09:17 4,285.00 4,285.00 4,275.00 4,275.00 0.3K
09:18 4,280.00 4,285.00 4,275.00 4,280.00 2.2K
09:19 4,285.00 4,285.00 4,285.00 4,285.00 0.6K
09:20 4,285.00 4,285.00 4,285.00 4,285.00 0.3K
09:21 4,285.00 4,285.00 4,275.00 4,275.00 0.1K
09:22 4,275.00 4,285.00 4,275.00 4,285.00 0.5K
09:23 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
09:24 4,285.00 4,285.00 4,285.00 4,285.00 0.1K
09:25 4,275.00 4,275.00 4,270.00 4,270.00 3.3K
09:26 4,270.00 4,270.00 4,265.00 4,265.00 0.4K
09:27 4,260.00 4,260.00 4,250.00 4,250.00 0.6K
09:28 4,275.00 4,275.00 4,230.00 4,230.00 3.9K
09:29 4,230.00 4,230.00 4,230.00 4,230.00 0.9K
09:30 4,240.00 4,240.00 4,230.00 4,230.00 0.4K
09:31 4,230.00 4,230.00 4,205.00 4,210.00 9.3K
09:32 4,215.00 4,230.00 4,215.00 4,215.00 0.5K
09:33 4,215.00 4,240.00 4,215.00 4,240.00 0.4K
09:34 4,220.00 4,220.00 4,220.00 4,220.00 0.1K
09:35 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
09:37 4,240.00 4,240.00 4,200.00 4,200.00 10.8K
09:38 4,200.00 4,220.00 4,200.00 4,200.00 1.8K
09:39 4,200.00 4,200.00 4,180.00 4,180.00 0.2K
09:40 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
09:41 4,200.00 4,200.00 4,200.00 4,200.00 0.2K
09:42 4,200.00 4,210.00 4,200.00 4,210.00 0.5K
09:43 4,210.00 4,210.00 4,190.00 4,190.00 0.4K
09:44 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
09:45 4,200.00 4,200.00 4,190.00 4,190.00 0.6K
09:46 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
09:47 4,190.00 4,210.00 4,190.00 4,210.00 0.5K
09:49 4,195.00 4,195.00 4,195.00 4,195.00 0.0K
09:50 4,205.00 4,205.00 4,200.00 4,200.00 0.5K
09:51 4,195.00 4,195.00 4,195.00 4,195.00 0.2K
09:52 4,200.00 4,200.00 4,195.00 4,200.00 0.8K
09:53 4,195.00 4,200.00 4,195.00 4,200.00 2.1K
09:55 4,200.00 4,200.00 4,200.00 4,200.00 1.1K
09:56 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
09:58 4,205.00 4,205.00 4,205.00 4,205.00 0.4K
09:59 4,205.00 4,205.00 4,200.00 4,200.00 0.3K
10:02 4,205.00 4,205.00 4,205.00 4,205.00 0.1K
10:03 4,205.00 4,205.00 4,200.00 4,200.00 1.0K
10:04 4,200.00 4,200.00 4,195.00 4,195.00 0.5K
10:05 4,190.00 4,190.00 4,185.00 4,190.00 3.2K
10:06 4,185.00 4,190.00 4,180.00 4,180.00 3.9K
10:08 4,170.00 4,170.00 4,140.00 4,140.00 7.0K
10:09 4,140.00 4,145.00 4,140.00 4,140.00 3.2K
10:10 4,140.00 4,140.00 4,140.00 4,140.00 2.3K
10:11 4,145.00 4,145.00 4,145.00 4,145.00 0.0K
10:12 4,145.00 4,145.00 4,135.00 4,140.00 4.6K
10:13 4,145.00 4,145.00 4,145.00 4,145.00 0.3K
10:14 4,145.00 4,145.00 4,145.00 4,145.00 0.0K
10:15 4,145.00 4,145.00 4,145.00 4,145.00 0.0K
10:16 4,145.00 4,145.00 4,145.00 4,145.00 0.5K
10:17 4,145.00 4,145.00 4,135.00 4,135.00 3.4K
10:18 4,140.00 4,140.00 4,135.00 4,140.00 1.1K
10:19 4,135.00 4,135.00 4,130.00 4,130.00 1.8K
10:20 4,125.00 4,125.00 4,120.00 4,120.00 4.8K
10:22 4,120.00 4,120.00 4,110.00 4,110.00 4.8K
10:23 4,110.00 4,120.00 4,110.00 4,120.00 0.3K
10:24 4,110.00 4,110.00 4,100.00 4,100.00 6.2K
10:25 4,100.00 4,100.00 4,080.00 4,080.00 9.7K
10:26 4,090.00 4,090.00 4,085.00 4,090.00 0.6K
10:27 4,085.00 4,100.00 4,085.00 4,100.00 0.4K
10:28 4,100.00 4,110.00 4,090.00 4,090.00 2.2K
10:29 4,090.00 4,090.00 4,075.00 4,075.00 2.6K
10:30 4,075.00 4,110.00 4,075.00 4,110.00 1.9K
10:31 4,110.00 4,110.00 4,110.00 4,110.00 0.0K
10:32 4,110.00 4,115.00 4,110.00 4,115.00 0.1K
10:33 4,110.00 4,110.00 4,065.00 4,065.00 4.1K
10:34 4,065.00 4,065.00 4,050.00 4,050.00 5.0K
10:35 4,075.00 4,075.00 4,075.00 4,075.00 0.2K
10:36 4,075.00 4,075.00 4,075.00 4,075.00 0.4K
10:37 4,090.00 4,100.00 4,090.00 4,100.00 0.8K
10:38 4,100.00 4,100.00 4,060.00 4,090.00 3.8K
10:39 4,070.00 4,100.00 4,070.00 4,100.00 0.1K
10:40 4,100.00 4,100.00 4,100.00 4,100.00 0.0K
10:41 4,110.00 4,115.00 4,110.00 4,115.00 0.1K
10:42 4,115.00 4,115.00 4,115.00 4,115.00 0.3K
10:43 4,115.00 4,120.00 4,115.00 4,120.00 0.7K
10:44 4,120.00 4,120.00 4,120.00 4,120.00 0.1K
10:45 4,115.00 4,120.00 4,115.00 4,120.00 1.2K
10:46 4,125.00 4,130.00 4,125.00 4,125.00 0.9K
10:47 4,130.00 4,130.00 4,130.00 4,130.00 0.1K
10:48 4,125.00 4,130.00 4,125.00 4,130.00 0.9K
10:49 4,140.00 4,145.00 4,140.00 4,145.00 1.1K
10:50 4,145.00 4,145.00 4,145.00 4,145.00 0.1K
10:51 4,145.00 4,145.00 4,140.00 4,140.00 0.1K
10:52 4,140.00 4,145.00 4,070.00 4,140.00 4.3K
10:54 4,125.00 4,140.00 4,125.00 4,140.00 0.6K
10:55 4,140.00 4,140.00 4,140.00 4,140.00 1.2K
10:56 4,130.00 4,130.00 4,130.00 4,130.00 0.1K
10:57 4,125.00 4,125.00 4,065.00 4,065.00 4.9K
10:58 4,115.00 4,165.00 4,100.00 4,165.00 5.1K
10:59 4,150.00 4,150.00 4,150.00 4,150.00 0.2K
11:00 4,150.00 4,150.00 4,150.00 4,150.00 1.0K
11:01 4,190.00 4,190.00 4,190.00 4,190.00 10.1K
11:02 4,195.00 4,195.00 4,195.00 4,195.00 0.1K
11:03 4,190.00 4,190.00 4,145.00 4,145.00 0.5K
11:04 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
11:05 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
11:06 4,170.00 4,170.00 4,145.00 4,165.00 0.5K
11:09 4,165.00 4,170.00 4,165.00 4,170.00 0.3K
11:10 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
11:11 4,155.00 4,155.00 4,155.00 4,155.00 0.0K
11:14 4,155.00 4,170.00 4,155.00 4,170.00 0.0K
11:15 4,170.00 4,175.00 4,170.00 4,175.00 1.0K
11:16 4,180.00 4,180.00 4,155.00 4,155.00 0.5K
11:21 4,160.00 4,160.00 4,155.00 4,155.00 0.2K
11:22 4,160.00 4,160.00 4,160.00 4,160.00 0.2K
11:23 4,155.00 4,155.00 4,155.00 4,155.00 0.3K
11:24 4,150.00 4,150.00 4,145.00 4,145.00 0.2K
11:25 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
11:26 4,160.00 4,180.00 4,160.00 4,180.00 2.0K
11:30 4,160.00 4,160.00 4,160.00 4,160.00 0.0K
11:31 4,150.00 4,150.00 4,150.00 4,150.00 0.1K
11:32 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
11:33 4,175.00 4,175.00 4,175.00 4,175.00 1.2K
11:34 4,175.00 4,180.00 4,175.00 4,175.00 0.1K
11:39 4,155.00 4,155.00 4,150.00 4,150.00 0.1K
11:42 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
11:43 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
11:45 4,155.00 4,155.00 4,155.00 4,155.00 0.3K
11:46 4,170.00 4,175.00 4,170.00 4,175.00 0.9K
11:47 4,175.00 4,180.00 4,175.00 4,180.00 1.1K
11:50 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
11:51 4,155.00 4,180.00 4,155.00 4,175.00 0.4K
11:52 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
11:54 4,175.00 4,175.00 4,175.00 4,175.00 1.0K
11:55 4,175.00 4,175.00 4,175.00 4,175.00 0.2K
11:56 4,180.00 4,185.00 4,175.00 4,175.00 0.1K
12:00 4,170.00 4,170.00 4,170.00 4,170.00 0.2K
12:02 4,150.00 4,150.00 4,150.00 4,150.00 0.8K
12:04 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
12:05 4,145.00 4,145.00 4,145.00 4,145.00 0.0K
12:07 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
12:09 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
12:16 4,145.00 4,145.00 4,140.00 4,140.00 1.2K
12:17 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
12:20 4,135.00 4,140.00 4,135.00 4,140.00 0.0K
12:21 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
12:26 4,145.00 4,145.00 4,125.00 4,125.00 1.5K
12:29 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
12:30 4,135.00 4,135.00 4,135.00 4,135.00 0.0K
12:34 4,130.00 4,130.00 4,130.00 4,130.00 0.5K
12:41 4,135.00 4,135.00 4,130.00 4,130.00 0.1K
12:44 4,135.00 4,135.00 4,135.00 4,135.00 0.0K
12:46 4,155.00 4,155.00 4,155.00 4,155.00 0.0K
12:51 4,155.00 4,155.00 4,155.00 4,155.00 0.0K
12:55 4,145.00 4,145.00 4,125.00 4,125.00 1.0K
12:56 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
12:57 4,125.00 4,125.00 4,110.00 4,110.00 1.0K
12:59 4,115.00 4,140.00 4,115.00 4,140.00 0.0K
13:04 4,140.00 4,140.00 4,140.00 4,140.00 0.4K
13:05 4,140.00 4,150.00 4,140.00 4,150.00 0.8K
13:11 4,130.00 4,170.00 4,130.00 4,170.00 1.5K
13:12 4,170.00 4,170.00 4,170.00 4,170.00 2.5K
13:13 4,175.00 4,195.00 4,175.00 4,195.00 4.1K
13:14 4,200.00 4,200.00 4,200.00 4,200.00 3.3K
13:16 4,195.00 4,195.00 4,195.00 4,195.00 0.8K
13:21 4,195.00 4,205.00 4,195.00 4,205.00 0.3K
13:22 4,220.00 4,225.00 4,215.00 4,225.00 1.4K
13:23 4,215.00 4,215.00 4,215.00 4,215.00 0.1K
13:24 4,215.00 4,215.00 4,215.00 4,215.00 0.1K
13:26 4,220.00 4,220.00 4,220.00 4,220.00 0.2K
13:27 4,220.00 4,245.00 4,220.00 4,245.00 1.1K
13:28 4,245.00 4,265.00 4,245.00 4,265.00 0.7K
13:29 4,260.00 4,265.00 4,260.00 4,265.00 0.8K
13:30 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
13:31 4,260.00 4,260.00 4,260.00 4,260.00 0.2K
13:36 4,260.00 4,260.00 4,260.00 4,260.00 0.5K
13:37 4,260.00 4,265.00 4,260.00 4,260.00 1.0K
13:38 4,260.00 4,265.00 4,260.00 4,260.00 0.1K
13:39 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
13:41 4,260.00 4,260.00 4,260.00 4,260.00 0.0K
13:42 4,260.00 4,625.00 4,240.00 4,515.00 84.7K
13:43 4,400.00 4,435.00 4,185.00 4,200.00 91.0K
13:44 4,200.00 4,400.00 4,145.00 4,400.00 32.2K
13:46 4,300.00 4,310.00 4,265.00 4,310.00 21.5K
13:47 4,280.00 4,280.00 4,245.00 4,250.00 16.9K
13:48 4,250.00 4,250.00 4,205.00 4,225.00 8.5K
13:49 4,235.00 4,240.00 4,180.00 4,180.00 6.1K
13:50 4,230.00 4,340.00 4,230.00 4,245.00 5.8K
13:51 4,230.00 4,240.00 4,230.00 4,235.00 0.2K
13:52 4,235.00 4,240.00 4,230.00 4,235.00 0.4K
13:53 4,235.00 4,250.00 4,235.00 4,250.00 1.1K
13:54 4,255.00 4,255.00 4,215.00 4,215.00 6.0K
13:55 4,215.00 4,235.00 4,195.00 4,200.00 0.7K
13:56 4,200.00 4,210.00 4,200.00 4,210.00 0.5K
13:57 4,240.00 4,240.00 4,235.00 4,235.00 0.0K
13:58 4,220.00 4,220.00 4,210.00 4,210.00 0.5K
13:59 4,205.00 4,205.00 4,205.00 4,205.00 0.2K
14:00 4,200.00 4,225.00 4,200.00 4,225.00 0.6K
14:01 4,220.00 4,220.00 4,200.00 4,200.00 0.3K
14:02 4,200.00 4,200.00 4,195.00 4,195.00 1.9K
14:03 4,195.00 4,220.00 4,190.00 4,220.00 0.8K
14:04 4,190.00 4,190.00 4,190.00 4,190.00 1.9K
14:05 4,200.00 4,225.00 4,200.00 4,225.00 0.6K
14:06 4,200.00 4,245.00 4,200.00 4,245.00 0.6K
14:07 4,245.00 4,245.00 4,245.00 4,245.00 0.9K
14:08 4,215.00 4,245.00 4,215.00 4,215.00 2.3K
14:09 4,215.00 4,215.00 4,200.00 4,200.00 3.8K
14:10 4,190.00 4,195.00 4,180.00 4,195.00 4.9K
14:11 4,190.00 4,210.00 4,190.00 4,210.00 0.6K
14:13 4,195.00 4,205.00 4,180.00 4,205.00 0.2K
14:14 4,185.00 4,205.00 4,185.00 4,205.00 0.2K
14:16 4,185.00 4,185.00 4,185.00 4,185.00 0.5K
14:17 4,185.00 4,185.00 4,180.00 4,180.00 1.2K
14:18 4,180.00 4,180.00 4,180.00 4,180.00 2.2K
14:19 4,180.00 4,240.00 4,180.00 4,240.00 0.8K
14:20 4,235.00 4,235.00 4,185.00 4,185.00 0.2K
14:21 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
14:23 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
14:24 4,190.00 4,205.00 4,190.00 4,205.00 0.2K
14:25 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
14:27 4,190.00 4,190.00 4,175.00 4,175.00 2.1K
14:28 4,175.00 4,195.00 4,165.00 4,195.00 4.6K
14:29 4,165.00 4,165.00 4,165.00 4,165.00 2.6K
14:30 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
14:31 4,165.00 4,165.00 4,160.00 4,165.00 0.4K
14:32 4,170.00 4,185.00 4,160.00 4,160.00 0.1K
14:33 4,185.00 4,185.00 4,185.00 4,185.00 0.0K
14:36 4,175.00 4,175.00 4,175.00 4,175.00 0.0K
14:37 4,175.00 4,180.00 4,175.00 4,180.00 0.1K
14:38 4,180.00 4,180.00 4,160.00 4,160.00 0.6K
14:39 4,160.00 4,185.00 4,160.00 4,185.00 0.4K
14:40 4,160.00 4,185.00 4,160.00 4,185.00 0.1K
14:42 4,160.00 4,160.00 4,160.00 4,160.00 0.3K
14:44 4,180.00 4,180.00 4,180.00 4,180.00 0.7K
14:45 4,180.00 4,180.00 4,180.00 4,180.00 0.1K
14:46 4,180.00 4,200.00 4,180.00 4,200.00 1.0K
14:47 4,190.00 4,190.00 4,190.00 4,190.00 0.2K
14:48 4,200.00 4,200.00 4,180.00 4,180.00 0.4K
14:49 4,185.00 4,185.00 4,185.00 4,185.00 0.1K
14:52 4,205.00 4,205.00 4,205.00 4,205.00 0.1K
14:54 4,210.00 4,210.00 4,200.00 4,200.00 0.0K
14:55 4,205.00 4,205.00 4,195.00 4,195.00 0.4K
14:56 4,210.00 4,210.00 4,210.00 4,210.00 0.6K
14:57 4,210.00 4,210.00 4,210.00 4,210.00 0.1K
14:58 4,215.00 4,220.00 4,215.00 4,220.00 0.7K
14:59 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
15:01 4,230.00 4,230.00 4,210.00 4,210.00 2.0K
15:02 4,210.00 4,235.00 4,210.00 4,230.00 0.6K
15:05 4,230.00 4,230.00 4,215.00 4,215.00 0.0K
15:06 4,215.00 4,215.00 4,215.00 4,215.00 0.3K
15:07 4,215.00 4,215.00 4,210.00 4,210.00 0.6K
15:09 4,210.00 4,210.00 4,195.00 4,195.00 9.1K
15:10 4,195.00 4,195.00 4,195.00 4,195.00 0.0K
15:11 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
15:12 4,220.00 4,220.00 4,195.00 4,195.00 0.2K
15:13 4,195.00 4,220.00 4,195.00 4,220.00 0.1K
15:14 4,220.00 4,220.00 4,195.00 4,220.00 0.1K
15:16 4,195.00 4,215.00 4,195.00 4,215.00 1.1K
15:17 4,195.00 4,195.00 4,190.00 4,190.00 1.8K
15:18 4,185.00 4,190.00 4,185.00 4,190.00 0.3K
15:19 4,210.00 4,210.00 4,185.00 4,185.00 4.4K
15:29 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles