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
10:00 4,165.00 4,260.00 4,165.00 4,170.00 3.4K
10:01 4,170.00 4,230.00 4,165.00 4,165.00 0.3K
10:02 4,150.00 4,180.00 4,150.00 4,165.00 0.8K
10:03 4,185.00 4,200.00 4,155.00 4,200.00 1.0K
10:04 4,165.00 4,200.00 4,165.00 4,200.00 1.0K
10:05 4,200.00 4,200.00 4,180.00 4,195.00 0.8K
10:06 4,165.00 4,165.00 4,165.00 4,165.00 3.7K
10:09 4,190.00 4,235.00 4,190.00 4,235.00 6.8K
10:10 4,240.00 4,255.00 4,240.00 4,255.00 0.5K
10:11 4,260.00 4,300.00 4,255.00 4,255.00 3.7K
10:12 4,255.00 4,270.00 4,250.00 4,270.00 1.1K
10:13 4,270.00 4,270.00 4,270.00 4,270.00 0.7K
10:14 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
10:15 4,250.00 4,250.00 4,245.00 4,250.00 0.5K
10:16 4,245.00 4,245.00 4,240.00 4,240.00 0.5K
10:17 4,240.00 4,265.00 4,240.00 4,265.00 0.0K
10:18 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
10:19 4,265.00 4,280.00 4,265.00 4,280.00 0.7K
10:20 4,275.00 4,295.00 4,275.00 4,295.00 3.3K
10:21 4,300.00 4,300.00 4,260.00 4,260.00 3.3K
10:23 4,255.00 4,255.00 4,255.00 4,255.00 0.0K
10:24 4,255.00 4,255.00 4,245.00 4,245.00 0.4K
10:25 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
10:26 4,240.00 4,240.00 4,225.00 4,225.00 0.1K
10:27 4,270.00 4,280.00 4,230.00 4,265.00 0.3K
10:29 4,260.00 4,260.00 4,260.00 4,260.00 1.0K
10:30 4,260.00 4,275.00 4,240.00 4,240.00 2.3K
10:31 4,265.00 4,275.00 4,255.00 4,275.00 1.2K
10:32 4,280.00 4,285.00 4,275.00 4,275.00 0.9K
10:33 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
10:34 4,280.00 4,280.00 4,280.00 4,280.00 0.2K
10:36 4,250.00 4,280.00 4,250.00 4,280.00 0.1K
10:37 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
10:38 4,250.00 4,250.00 4,250.00 4,250.00 0.7K
10:40 4,245.00 4,270.00 4,245.00 4,260.00 0.3K
10:41 4,245.00 4,245.00 4,240.00 4,240.00 0.3K
10:42 4,235.00 4,235.00 4,235.00 4,235.00 0.1K
10:43 4,250.00 4,250.00 4,250.00 4,250.00 0.6K
10:44 4,250.00 4,255.00 4,250.00 4,255.00 0.5K
10:46 4,265.00 4,265.00 4,265.00 4,265.00 0.1K
10:47 4,265.00 4,280.00 4,265.00 4,280.00 5.4K
10:48 4,280.00 4,280.00 4,280.00 4,280.00 0.4K
10:49 4,290.00 4,290.00 4,290.00 4,290.00 0.9K
10:50 4,295.00 4,295.00 4,280.00 4,280.00 1.3K
10:53 4,280.00 4,280.00 4,280.00 4,280.00 0.5K
10:55 4,300.00 4,300.00 4,280.00 4,280.00 0.0K
10:56 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
10:58 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
10:59 4,290.00 4,300.00 4,290.00 4,300.00 4.4K
11:00 4,280.00 4,280.00 4,280.00 4,280.00 0.4K
11:01 4,280.00 4,280.00 4,280.00 4,280.00 0.4K
11:02 4,280.00 4,280.00 4,280.00 4,280.00 0.2K
11:03 4,275.00 4,280.00 4,275.00 4,280.00 0.3K
11:04 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
11:05 4,270.00 4,270.00 4,270.00 4,270.00 0.4K
11:07 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
11:08 4,270.00 4,270.00 4,270.00 4,270.00 0.3K
11:09 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
11:10 4,290.00 4,290.00 4,265.00 4,265.00 0.3K
11:11 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
11:12 4,260.00 4,260.00 4,235.00 4,260.00 0.8K
11:14 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
11:15 4,240.00 4,240.00 4,240.00 4,240.00 1.2K
11:16 4,240.00 4,240.00 4,240.00 4,240.00 0.1K
11:17 4,240.00 4,240.00 4,225.00 4,240.00 2.9K
11:18 4,245.00 4,245.00 4,220.00 4,230.00 2.1K
11:19 4,220.00 4,245.00 4,220.00 4,245.00 1.0K
11:22 4,240.00 4,240.00 4,215.00 4,215.00 0.2K
11:24 4,220.00 4,220.00 4,215.00 4,215.00 0.7K
11:26 4,210.00 4,210.00 4,210.00 4,210.00 0.3K
11:30 4,215.00 4,215.00 4,195.00 4,195.00 5.1K
11:31 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
11:32 4,230.00 4,230.00 4,230.00 4,230.00 0.2K
11:33 4,215.00 4,215.00 4,210.00 4,210.00 0.0K
11:34 4,205.00 4,205.00 4,205.00 4,205.00 1.0K
11:35 4,205.00 4,205.00 4,205.00 4,205.00 0.1K
11:36 4,230.00 4,230.00 4,200.00 4,200.00 0.2K
11:37 4,230.00 4,235.00 4,230.00 4,235.00 0.6K
11:39 4,210.00 4,210.00 4,210.00 4,210.00 0.1K
11:45 4,235.00 4,235.00 4,210.00 4,210.00 0.0K
11:46 4,210.00 4,210.00 4,195.00 4,195.00 3.0K
11:48 4,190.00 4,190.00 4,190.00 4,190.00 0.5K
11:49 4,190.00 4,205.00 4,185.00 4,205.00 0.7K
11:53 4,205.00 4,205.00 4,205.00 4,205.00 0.0K
11:54 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
11:56 4,205.00 4,205.00 4,205.00 4,205.00 0.2K
11:57 4,210.00 4,215.00 4,210.00 4,215.00 0.5K
11:58 4,210.00 4,210.00 4,210.00 4,210.00 0.3K
11:59 4,205.00 4,205.00 4,205.00 4,205.00 0.1K
12:01 4,230.00 4,230.00 4,230.00 4,230.00 0.3K
12:02 4,235.00 4,235.00 4,215.00 4,215.00 0.7K
12:03 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
12:04 4,235.00 4,240.00 4,235.00 4,240.00 2.4K
12:05 4,230.00 4,230.00 4,230.00 4,230.00 0.1K
12:06 4,240.00 4,240.00 4,240.00 4,240.00 0.5K
12:08 4,245.00 4,255.00 4,245.00 4,245.00 0.3K
12:12 4,245.00 4,245.00 4,245.00 4,245.00 0.7K
12:14 4,245.00 4,245.00 4,245.00 4,245.00 0.1K
12:15 4,230.00 4,230.00 4,230.00 4,230.00 2.0K
12:16 4,245.00 4,245.00 4,230.00 4,230.00 0.1K
12:17 4,230.00 4,230.00 4,230.00 4,230.00 0.1K
12:18 4,240.00 4,240.00 4,230.00 4,240.00 0.1K
12:19 4,230.00 4,230.00 4,225.00 4,230.00 0.1K
12:20 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
12:23 4,225.00 4,240.00 4,225.00 4,240.00 0.2K
12:24 4,220.00 4,220.00 4,220.00 4,220.00 0.1K
12:25 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
12:26 4,235.00 4,235.00 4,235.00 4,235.00 0.5K
12:27 4,235.00 4,235.00 4,235.00 4,235.00 0.1K
12:28 4,240.00 4,240.00 4,240.00 4,240.00 0.2K
12:31 4,235.00 4,235.00 4,235.00 4,235.00 0.4K
12:33 4,235.00 4,235.00 4,235.00 4,235.00 0.0K
12:34 4,235.00 4,235.00 4,220.00 4,220.00 0.5K
12:36 4,215.00 4,215.00 4,215.00 4,215.00 0.3K
12:37 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
12:44 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
12:47 4,220.00 4,220.00 4,215.00 4,215.00 0.1K
12:48 4,215.00 4,215.00 4,215.00 4,215.00 0.1K
12:49 4,230.00 4,235.00 4,230.00 4,235.00 2.3K
12:50 4,240.00 4,240.00 4,235.00 4,240.00 1.0K
12:51 4,235.00 4,235.00 4,235.00 4,235.00 0.4K
12:52 4,230.00 4,230.00 4,230.00 4,230.00 0.4K
12:55 4,220.00 4,235.00 4,220.00 4,235.00 0.0K
12:57 4,230.00 4,235.00 4,230.00 4,235.00 0.3K
12:58 4,240.00 4,240.00 4,240.00 4,240.00 0.0K
13:00 4,220.00 4,220.00 4,220.00 4,220.00 0.1K
13:04 4,235.00 4,240.00 4,235.00 4,240.00 0.0K
13:05 4,240.00 4,240.00 4,240.00 4,240.00 0.9K
13:06 4,235.00 4,235.00 4,235.00 4,235.00 0.6K
13:07 4,235.00 4,235.00 4,235.00 4,235.00 2.1K
13:08 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
13:10 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
13:14 4,230.00 4,240.00 4,230.00 4,230.00 0.5K
13:15 4,240.00 4,250.00 4,240.00 4,250.00 4.3K
13:16 4,255.00 4,260.00 4,255.00 4,260.00 0.3K
13:17 4,265.00 4,270.00 4,260.00 4,260.00 0.5K
13:20 4,260.00 4,260.00 4,260.00 4,260.00 0.1K
13:23 4,250.00 4,250.00 4,245.00 4,245.00 0.2K
13:24 4,255.00 4,260.00 4,255.00 4,260.00 0.0K
13:32 4,255.00 4,260.00 4,255.00 4,260.00 0.3K
13:37 4,250.00 4,250.00 4,250.00 4,250.00 0.1K
13:38 4,255.00 4,255.00 4,255.00 4,255.00 0.5K
13:39 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
13:42 4,250.00 4,250.00 4,250.00 4,250.00 0.1K
13:43 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
13:45 4,245.00 4,250.00 4,245.00 4,245.00 0.3K
13:46 4,245.00 4,245.00 4,245.00 4,245.00 0.1K
13:47 4,240.00 4,240.00 4,235.00 4,235.00 0.4K
13:48 4,230.00 4,230.00 4,230.00 4,230.00 1.7K
13:49 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
13:51 4,225.00 4,225.00 4,225.00 4,225.00 0.6K
13:52 4,225.00 4,225.00 4,225.00 4,225.00 0.3K
13:53 4,220.00 4,250.00 4,220.00 4,250.00 1.4K
13:54 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
13:56 4,225.00 4,225.00 4,225.00 4,225.00 0.2K
13:58 4,220.00 4,225.00 4,215.00 4,215.00 0.5K
14:02 4,215.00 4,215.00 4,215.00 4,215.00 0.2K
14:03 4,215.00 4,215.00 4,215.00 4,215.00 0.1K
14:06 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
14:08 4,215.00 4,215.00 4,205.00 4,205.00 0.2K
14:12 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
14:17 4,200.00 4,200.00 4,200.00 4,200.00 0.8K
14:18 4,215.00 4,220.00 4,215.00 4,220.00 0.2K
14:21 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
14:22 4,200.00 4,200.00 4,200.00 4,200.00 0.1K
14:23 4,210.00 4,220.00 4,210.00 4,220.00 0.0K
14:25 4,220.00 4,220.00 4,220.00 4,220.00 0.1K
14:26 4,220.00 4,220.00 4,220.00 4,220.00 2.5K
14:27 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
14:28 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
14:30 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
14:31 4,200.00 4,200.00 4,200.00 4,200.00 0.3K
14:32 4,195.00 4,195.00 4,190.00 4,190.00 1.0K
14:33 4,190.00 4,210.00 4,190.00 4,210.00 0.2K
14:37 4,210.00 4,210.00 4,210.00 4,210.00 0.1K
14:38 4,210.00 4,210.00 4,210.00 4,210.00 1.0K
14:40 4,210.00 4,210.00 4,210.00 4,210.00 0.1K
14:42 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
14:43 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
14:44 4,210.00 4,210.00 4,210.00 4,210.00 0.2K
14:45 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
14:47 4,220.00 4,220.00 4,220.00 4,220.00 0.0K
14:50 4,220.00 4,225.00 4,220.00 4,225.00 1.9K
14:51 4,225.00 4,225.00 4,225.00 4,225.00 1.5K
14:52 4,225.00 4,225.00 4,225.00 4,225.00 0.3K
14:54 4,225.00 4,225.00 4,225.00 4,225.00 0.3K
14:57 4,235.00 4,235.00 4,235.00 4,235.00 0.0K
14:59 4,235.00 4,235.00 4,235.00 4,235.00 0.3K
15:01 4,235.00 4,235.00 4,235.00 4,235.00 0.0K
15:03 4,235.00 4,235.00 4,235.00 4,235.00 0.5K
15:04 4,235.00 4,235.00 4,225.00 4,225.00 0.9K
15:05 4,225.00 4,225.00 4,225.00 4,225.00 1.0K
15:07 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
15:10 4,230.00 4,230.00 4,230.00 4,230.00 0.1K
15:13 4,230.00 4,230.00 4,230.00 4,230.00 0.3K
15:16 4,210.00 4,230.00 4,210.00 4,230.00 0.8K
15:17 4,230.00 4,230.00 4,230.00 4,230.00 0.4K
15:18 4,235.00 4,235.00 4,230.00 4,230.00 0.2K
15:20 4,210.00 4,210.00 4,200.00 4,200.00 0.5K
15:21 4,205.00 4,205.00 4,200.00 4,200.00 2.0K
15:22 4,210.00 4,210.00 4,210.00 4,210.00 0.2K
15:25 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
15:26 4,225.00 4,225.00 4,225.00 4,225.00 0.5K
15:27 4,225.00 4,230.00 4,225.00 4,230.00 0.5K
15:29 4,200.00 4,235.00 4,200.00 4,235.00 21.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles