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 4,215.00 4,235.00 4,215.00 4,235.00 1.9K
09:01 4,240.00 4,245.00 4,240.00 4,245.00 0.4K
09:02 4,245.00 4,250.00 4,245.00 4,250.00 0.5K
09:03 4,250.00 4,250.00 4,250.00 4,250.00 0.4K
09:04 4,250.00 4,255.00 4,230.00 4,255.00 1.6K
09:05 4,255.00 4,275.00 4,255.00 4,275.00 0.5K
09:06 4,265.00 4,265.00 4,255.00 4,260.00 0.3K
09:07 4,265.00 4,265.00 4,260.00 4,260.00 5.3K
09:08 4,265.00 4,265.00 4,240.00 4,240.00 0.2K
09:09 4,235.00 4,235.00 4,215.00 4,215.00 1.4K
09:10 4,240.00 4,250.00 4,215.00 4,250.00 0.1K
09:11 4,215.00 4,240.00 4,205.00 4,205.00 3.9K
09:12 4,235.00 4,250.00 4,210.00 4,210.00 1.1K
09:13 4,205.00 4,205.00 4,205.00 4,205.00 0.4K
09:14 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
09:15 4,225.00 4,225.00 4,225.00 4,225.00 0.1K
09:16 4,230.00 4,230.00 4,215.00 4,215.00 0.6K
09:18 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
09:19 4,215.00 4,215.00 4,215.00 4,215.00 0.2K
09:20 4,230.00 4,230.00 4,230.00 4,230.00 0.3K
09:21 4,240.00 4,250.00 4,240.00 4,250.00 0.1K
09:22 4,250.00 4,255.00 4,250.00 4,255.00 0.0K
09:23 4,260.00 4,265.00 4,260.00 4,265.00 0.1K
09:24 4,255.00 4,255.00 4,255.00 4,255.00 0.2K
09:25 4,260.00 4,260.00 4,245.00 4,260.00 0.1K
09:26 4,240.00 4,265.00 4,240.00 4,265.00 0.3K
09:27 4,235.00 4,260.00 4,230.00 4,255.00 0.8K
09:29 4,230.00 4,250.00 4,215.00 4,245.00 4.2K
09:30 4,210.00 4,240.00 4,210.00 4,240.00 0.5K
09:31 4,240.00 4,240.00 4,210.00 4,240.00 0.4K
09:32 4,210.00 4,235.00 4,205.00 4,235.00 0.4K
09:33 4,235.00 4,235.00 4,195.00 4,195.00 5.3K
09:34 4,190.00 4,195.00 4,185.00 4,190.00 0.7K
09:35 4,190.00 4,190.00 4,190.00 4,190.00 0.2K
09:36 4,210.00 4,210.00 4,210.00 4,210.00 0.4K
09:37 4,190.00 4,210.00 4,190.00 4,210.00 0.1K
09:38 4,190.00 4,210.00 4,190.00 4,210.00 0.3K
09:39 4,190.00 4,210.00 4,190.00 4,210.00 0.3K
09:40 4,190.00 4,210.00 4,190.00 4,210.00 0.3K
09:41 4,190.00 4,210.00 4,180.00 4,210.00 0.9K
09:43 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
09:45 4,210.00 4,210.00 4,185.00 4,210.00 0.1K
09:46 4,180.00 4,180.00 4,180.00 4,180.00 0.1K
09:47 4,180.00 4,180.00 4,180.00 4,180.00 1.6K
09:48 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
09:49 4,205.00 4,215.00 4,205.00 4,215.00 1.0K
09:50 4,230.00 4,230.00 4,230.00 4,230.00 0.0K
09:51 4,215.00 4,225.00 4,215.00 4,225.00 0.0K
09:52 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
09:53 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
09:55 4,215.00 4,225.00 4,215.00 4,225.00 0.0K
09:57 4,220.00 4,220.00 4,210.00 4,210.00 0.5K
09:58 4,210.00 4,225.00 4,200.00 4,220.00 1.6K
10:01 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
10:02 4,215.00 4,215.00 4,215.00 4,215.00 0.0K
10:04 4,195.00 4,195.00 4,190.00 4,190.00 0.5K
10:05 4,215.00 4,215.00 4,180.00 4,180.00 1.9K
10:06 4,185.00 4,185.00 4,180.00 4,180.00 1.8K
10:07 4,175.00 4,175.00 4,170.00 4,170.00 0.6K
10:08 4,170.00 4,170.00 4,165.00 4,165.00 0.3K
10:09 4,165.00 4,190.00 4,165.00 4,190.00 0.2K
10:11 4,165.00 4,165.00 4,165.00 4,165.00 0.0K
10:12 4,165.00 4,165.00 4,150.00 4,150.00 1.2K
10:13 4,180.00 4,180.00 4,150.00 4,150.00 0.2K
10:14 4,150.00 4,170.00 4,150.00 4,170.00 0.4K
10:15 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
10:16 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
10:20 4,150.00 4,150.00 4,150.00 4,150.00 0.4K
10:23 4,150.00 4,150.00 4,150.00 4,150.00 0.0K
10:25 4,170.00 4,170.00 4,170.00 4,170.00 0.2K
10:26 4,170.00 4,170.00 4,165.00 4,165.00 0.0K
10:27 4,170.00 4,170.00 4,170.00 4,170.00 0.0K
10:28 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
10:29 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
10:30 4,180.00 4,180.00 4,180.00 4,180.00 0.0K
10:31 4,180.00 4,180.00 4,175.00 4,175.00 0.2K
10:33 4,175.00 4,175.00 4,175.00 4,175.00 0.0K
10:34 4,175.00 4,175.00 4,175.00 4,175.00 0.0K
10:35 4,175.00 4,175.00 4,170.00 4,170.00 0.2K
10:36 4,175.00 4,175.00 4,175.00 4,175.00 0.0K
10:37 4,170.00 4,175.00 4,170.00 4,175.00 0.3K
10:38 4,175.00 4,175.00 4,170.00 4,170.00 0.7K
10:40 4,175.00 4,175.00 4,165.00 4,165.00 0.2K
10:41 4,165.00 4,165.00 4,165.00 4,165.00 0.5K
10:42 4,165.00 4,165.00 4,165.00 4,165.00 2.8K
10:47 4,175.00 4,180.00 4,175.00 4,180.00 0.3K
10:48 4,185.00 4,185.00 4,185.00 4,185.00 0.0K
10:54 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
10:57 4,195.00 4,195.00 4,195.00 4,195.00 0.7K
10:59 4,200.00 4,200.00 4,200.00 4,200.00 0.0K
11:00 4,200.00 4,210.00 4,200.00 4,210.00 2.7K
11:01 4,215.00 4,215.00 4,215.00 4,215.00 0.9K
11:03 4,215.00 4,215.00 4,215.00 4,215.00 0.2K
11:04 4,215.00 4,215.00 4,215.00 4,215.00 0.1K
11:06 4,215.00 4,225.00 4,215.00 4,225.00 1.9K
11:07 4,225.00 4,225.00 4,225.00 4,225.00 0.1K
11:08 4,225.00 4,225.00 4,225.00 4,225.00 0.1K
11:09 4,225.00 4,225.00 4,225.00 4,225.00 0.2K
11:12 4,225.00 4,225.00 4,225.00 4,225.00 0.0K
11:13 4,225.00 4,225.00 4,225.00 4,225.00 2.0K
11:14 4,220.00 4,220.00 4,220.00 4,220.00 0.2K
11:15 4,220.00 4,220.00 4,215.00 4,215.00 0.1K
11:16 4,220.00 4,220.00 4,220.00 4,220.00 0.4K
11:17 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
11:21 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
11:24 4,210.00 4,210.00 4,210.00 4,210.00 0.0K
11:25 4,230.00 4,230.00 4,230.00 4,230.00 0.2K
11:28 4,230.00 4,230.00 4,230.00 4,230.00 0.3K
11:29 4,230.00 4,230.00 4,230.00 4,230.00 0.4K
11:30 4,230.00 4,235.00 4,230.00 4,230.00 0.8K
11:31 4,255.00 4,255.00 4,255.00 4,255.00 0.1K
11:32 4,225.00 4,225.00 4,225.00 4,225.00 2.0K
11:34 4,245.00 4,245.00 4,245.00 4,245.00 0.3K
11:35 4,245.00 4,245.00 4,245.00 4,245.00 0.0K
11:36 4,245.00 4,245.00 4,245.00 4,245.00 0.5K
11:37 4,265.00 4,265.00 4,265.00 4,265.00 2.5K
11:38 4,265.00 4,265.00 4,265.00 4,265.00 2.6K
11:39 4,270.00 4,270.00 4,270.00 4,270.00 0.5K
11:40 4,275.00 4,275.00 4,275.00 4,275.00 0.3K
11:46 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
11:48 4,250.00 4,250.00 4,250.00 4,250.00 0.2K
11:49 4,250.00 4,250.00 4,250.00 4,250.00 0.0K
11:50 4,265.00 4,265.00 4,265.00 4,265.00 0.0K
11:51 4,265.00 4,270.00 4,265.00 4,270.00 0.5K
11:52 4,265.00 4,265.00 4,265.00 4,265.00 0.5K
11:53 4,275.00 4,275.00 4,275.00 4,275.00 0.7K
11:54 4,275.00 4,275.00 4,260.00 4,270.00 1.3K
11:56 4,270.00 4,270.00 4,270.00 4,270.00 0.5K
11:57 4,275.00 4,275.00 4,275.00 4,275.00 0.6K
11:58 4,275.00 4,275.00 4,275.00 4,275.00 0.0K
11:59 4,275.00 4,280.00 4,275.00 4,280.00 0.4K
12:00 4,280.00 4,310.00 4,280.00 4,310.00 8.6K
12:01 4,310.00 4,310.00 4,305.00 4,305.00 1.5K
12:02 4,305.00 4,310.00 4,305.00 4,310.00 0.5K
12:03 4,300.00 4,300.00 4,300.00 4,300.00 0.7K
12:04 4,300.00 4,310.00 4,300.00 4,310.00 0.6K
12:05 4,310.00 4,310.00 4,310.00 4,310.00 0.2K
12:06 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
12:08 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
12:09 4,295.00 4,295.00 4,285.00 4,285.00 4.4K
12:10 4,285.00 4,285.00 4,285.00 4,285.00 0.0K
12:11 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
12:12 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
12:13 4,295.00 4,295.00 4,295.00 4,295.00 0.1K
12:14 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
12:15 4,280.00 4,280.00 4,280.00 4,280.00 0.5K
12:16 4,280.00 4,280.00 4,280.00 4,280.00 0.5K
12:17 4,280.00 4,300.00 4,280.00 4,300.00 1.1K
12:18 4,270.00 4,300.00 4,270.00 4,300.00 0.0K
12:20 4,300.00 4,300.00 4,300.00 4,300.00 0.2K
12:22 4,300.00 4,300.00 4,300.00 4,300.00 0.2K
12:25 4,295.00 4,295.00 4,295.00 4,295.00 0.0K
12:26 4,295.00 4,300.00 4,295.00 4,300.00 0.6K
12:27 4,300.00 4,300.00 4,300.00 4,300.00 0.2K
12:28 4,300.00 4,300.00 4,300.00 4,300.00 0.5K
12:29 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
12:30 4,300.00 4,300.00 4,300.00 4,300.00 0.4K
12:31 4,300.00 4,300.00 4,300.00 4,300.00 2.2K
12:32 4,300.00 4,305.00 4,300.00 4,305.00 0.2K
12:33 4,305.00 4,310.00 4,305.00 4,310.00 0.2K
12:35 4,310.00 4,310.00 4,310.00 4,310.00 0.8K
12:36 4,315.00 4,315.00 4,300.00 4,300.00 0.0K
12:37 4,305.00 4,315.00 4,305.00 4,315.00 0.0K
12:38 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
12:40 4,300.00 4,310.00 4,300.00 4,310.00 0.5K
12:41 4,300.00 4,300.00 4,300.00 4,300.00 1.0K
12:45 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
12:46 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
12:47 4,290.00 4,290.00 4,290.00 4,290.00 0.1K
12:51 4,275.00 4,290.00 4,275.00 4,290.00 0.1K
12:52 4,290.00 4,300.00 4,290.00 4,300.00 0.2K
12:53 4,280.00 4,280.00 4,280.00 4,280.00 0.3K
12:54 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
12:55 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
12:56 4,300.00 4,315.00 4,300.00 4,315.00 2.2K
12:57 4,290.00 4,315.00 4,290.00 4,315.00 0.0K
12:58 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
13:04 4,310.00 4,315.00 4,310.00 4,315.00 0.2K
13:05 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
13:08 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
13:10 4,310.00 4,310.00 4,310.00 4,310.00 0.1K
13:11 4,315.00 4,325.00 4,315.00 4,325.00 0.4K
13:12 4,320.00 4,320.00 4,320.00 4,320.00 0.7K
13:13 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
13:16 4,320.00 4,325.00 4,320.00 4,325.00 0.3K
13:18 4,300.00 4,300.00 4,300.00 4,300.00 0.1K
13:19 4,325.00 4,325.00 4,300.00 4,325.00 0.5K
13:25 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
13:26 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
13:27 4,320.00 4,320.00 4,300.00 4,300.00 0.1K
13:28 4,320.00 4,320.00 4,315.00 4,315.00 0.3K
13:29 4,300.00 4,300.00 4,300.00 4,300.00 0.0K
13:31 4,315.00 4,315.00 4,315.00 4,315.00 0.9K
13:34 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
13:36 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
13:37 4,320.00 4,320.00 4,320.00 4,320.00 4.0K
13:38 4,320.00 4,320.00 4,305.00 4,305.00 0.0K
13:40 4,320.00 4,320.00 4,320.00 4,320.00 0.2K
13:43 4,305.00 4,315.00 4,305.00 4,315.00 0.2K
13:44 4,315.00 4,315.00 4,315.00 4,315.00 0.3K
13:45 4,320.00 4,320.00 4,320.00 4,320.00 1.0K
13:47 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
13:50 4,315.00 4,315.00 4,310.00 4,310.00 0.1K
13:51 4,310.00 4,315.00 4,310.00 4,315.00 0.1K
13:52 4,315.00 4,320.00 4,315.00 4,315.00 0.3K
13:53 4,315.00 4,315.00 4,310.00 4,310.00 0.1K
13:54 4,315.00 4,315.00 4,310.00 4,310.00 0.3K
13:55 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
13:56 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
13:57 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
14:00 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
14:02 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:03 4,325.00 4,325.00 4,325.00 4,325.00 0.0K
14:04 4,340.00 4,340.00 4,340.00 4,340.00 0.2K
14:07 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
14:08 4,335.00 4,335.00 4,325.00 4,325.00 0.0K
14:10 4,325.00 4,335.00 4,325.00 4,335.00 0.7K
14:11 4,320.00 4,335.00 4,320.00 4,335.00 0.0K
14:14 4,320.00 4,320.00 4,320.00 4,320.00 0.5K
14:15 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:16 4,330.00 4,330.00 4,330.00 4,330.00 0.3K
14:17 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
14:18 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:20 4,310.00 4,310.00 4,310.00 4,310.00 0.0K
14:22 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
14:23 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:24 4,330.00 4,330.00 4,330.00 4,330.00 0.0K
14:25 4,320.00 4,330.00 4,320.00 4,320.00 3.7K
14:26 4,315.00 4,315.00 4,315.00 4,315.00 0.5K
14:28 4,330.00 4,330.00 4,330.00 4,330.00 0.2K
14:30 4,330.00 4,330.00 4,330.00 4,330.00 0.1K
14:31 4,320.00 4,320.00 4,320.00 4,320.00 0.0K
14:32 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
14:33 4,315.00 4,315.00 4,315.00 4,315.00 0.1K
14:36 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
14:37 4,320.00 4,330.00 4,320.00 4,330.00 5.9K
14:38 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
14:39 4,315.00 4,315.00 4,315.00 4,315.00 0.0K
14:40 4,335.00 4,340.00 4,315.00 4,315.00 0.3K
14:43 4,335.00 4,340.00 4,335.00 4,340.00 0.5K
14:44 4,345.00 4,345.00 4,345.00 4,345.00 0.1K
14:45 4,345.00 4,345.00 4,320.00 4,320.00 0.1K
14:46 4,320.00 4,320.00 4,320.00 4,320.00 0.3K
14:47 4,325.00 4,335.00 4,325.00 4,335.00 0.1K
14:48 4,340.00 4,340.00 4,340.00 4,340.00 0.0K
14:50 4,340.00 4,340.00 4,340.00 4,340.00 0.3K
14:51 4,325.00 4,325.00 4,320.00 4,320.00 0.3K
14:52 4,335.00 4,340.00 4,335.00 4,340.00 0.2K
14:53 4,300.00 4,300.00 4,300.00 4,300.00 7.3K
14:54 4,290.00 4,290.00 4,290.00 4,290.00 0.7K
14:55 4,295.00 4,295.00 4,290.00 4,290.00 1.4K
14:56 4,290.00 4,290.00 4,290.00 4,290.00 0.7K
14:57 4,270.00 4,270.00 4,270.00 4,270.00 0.0K
14:58 4,280.00 4,310.00 4,280.00 4,310.00 0.0K
15:02 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
15:03 4,290.00 4,290.00 4,280.00 4,280.00 0.3K
15:04 4,305.00 4,320.00 4,305.00 4,320.00 0.2K
15:06 4,320.00 4,320.00 4,320.00 4,320.00 0.1K
15:07 4,290.00 4,290.00 4,290.00 4,290.00 0.2K
15:08 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
15:09 4,290.00 4,290.00 4,290.00 4,290.00 0.0K
15:10 4,300.00 4,300.00 4,290.00 4,290.00 0.4K
15:11 4,290.00 4,290.00 4,285.00 4,285.00 0.3K
15:13 4,305.00 4,310.00 4,305.00 4,310.00 0.1K
15:14 4,280.00 4,280.00 4,280.00 4,280.00 0.0K
15:15 4,280.00 4,280.00 4,280.00 4,280.00 0.2K
15:16 4,280.00 4,305.00 4,275.00 4,305.00 1.5K
15:17 4,275.00 4,305.00 4,275.00 4,305.00 0.1K
15:18 4,240.00 4,305.00 4,240.00 4,305.00 2.6K
15:19 4,305.00 4,305.00 4,305.00 4,305.00 3.0K
15:29 4,305.00 4,305.00 4,305.00 4,305.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles