Seoul Broadcasting System (034120)

034120
🏛️ Corea del Sur →
19,790.00
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 33,500.00 35,950.00 28,150.00 29,250.00 3.0M
2023-12-27 28,550.00 30,750.00 28,250.00 30,650.00 0.7M
2023-12-26 27,150.00 27,850.00 27,000.00 27,850.00 0.2M
2023-12-25 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2023-12-22 26,750.00 27,600.00 26,500.00 27,000.00 0.1M
2023-12-21 26,850.00 27,150.00 26,300.00 26,700.00 0.2M
2023-12-20 28,000.00 28,250.00 27,000.00 27,250.00 0.2M
2023-12-19 28,100.00 28,550.00 26,550.00 28,000.00 0.3M
2023-12-18 28,600.00 29,350.00 28,200.00 28,500.00 0.3M
2023-12-17 29,450.00 29,450.00 29,450.00 29,450.00 0.0M
2023-12-15 27,700.00 30,950.00 27,550.00 29,450.00 1.5M
2023-12-14 25,900.00 28,850.00 25,100.00 27,700.00 0.7M
2023-12-13 25,200.00 28,600.00 25,050.00 26,250.00 0.6M
2023-12-12 25,350.00 25,350.00 25,050.00 25,200.00 0.0M
2023-12-11 25,350.00 25,550.00 25,100.00 25,250.00 0.0M
2023-12-08 25,550.00 25,550.00 25,050.00 25,350.00 0.0M
2023-12-07 24,950.00 26,100.00 24,950.00 25,550.00 0.1M
2023-12-06 25,050.00 25,300.00 24,800.00 24,800.00 0.0M
2023-12-05 25,050.00 25,300.00 24,850.00 25,150.00 0.0M
2023-12-04 25,550.00 25,750.00 25,050.00 25,100.00 0.0M
2023-12-01 25,850.00 25,950.00 25,500.00 25,600.00 0.0M
2023-11-30 26,150.00 26,150.00 25,700.00 25,850.00 0.0M
2023-11-29 25,650.00 26,150.00 25,550.00 26,150.00 0.0M
2023-11-28 26,000.00 26,000.00 25,400.00 25,650.00 0.0M
2023-11-27 25,650.00 25,750.00 25,300.00 25,700.00 0.0M
2023-11-24 25,900.00 26,150.00 25,300.00 25,650.00 0.0M
2023-11-23 25,850.00 26,000.00 25,550.00 26,000.00 0.0M
2023-11-22 25,650.00 25,900.00 25,600.00 25,850.00 0.0M
2023-11-21 25,950.00 26,000.00 25,600.00 25,850.00 0.0M
2023-11-20 25,250.00 25,900.00 25,250.00 25,650.00 0.0M
2023-11-17 25,000.00 25,400.00 24,950.00 25,400.00 0.0M
2023-11-16 25,350.00 25,400.00 24,900.00 25,150.00 0.0M
2023-11-15 24,750.00 25,550.00 24,600.00 25,500.00 0.0M
2023-11-14 24,700.00 24,750.00 24,350.00 24,500.00 0.0M
2023-11-13 25,900.00 25,900.00 24,700.00 24,700.00 0.0M
2023-11-10 25,600.00 25,700.00 25,000.00 25,600.00 0.0M
2023-11-09 25,850.00 25,850.00 25,550.00 25,600.00 0.0M
2023-11-08 25,400.00 25,900.00 25,400.00 25,700.00 0.0M
2023-11-07 25,300.00 25,450.00 24,750.00 25,450.00 0.0M
2023-11-06 25,150.00 25,400.00 25,100.00 25,150.00 0.0M
2023-11-03 24,700.00 25,200.00 24,550.00 25,150.00 0.0M
2023-11-02 24,200.00 24,700.00 24,200.00 24,700.00 0.0M
2023-11-01 24,000.00 24,400.00 23,950.00 24,200.00 0.0M
2023-10-31 24,100.00 24,200.00 23,600.00 24,000.00 0.0M
2023-10-30 23,900.00 24,150.00 23,650.00 24,100.00 0.0M
2023-10-27 23,800.00 23,900.00 23,550.00 23,900.00 0.0M
2023-10-26 23,950.00 24,000.00 23,600.00 23,800.00 0.0M
2023-10-25 23,900.00 24,250.00 23,700.00 24,250.00 0.0M
2023-10-24 23,550.00 23,950.00 23,300.00 23,900.00 0.0M
2023-10-23 23,050.00 23,650.00 23,050.00 23,350.00 0.0M
2023-10-22 23,350.00 23,350.00 23,350.00 23,350.00 0.0M
2023-10-20 23,000.00 23,400.00 22,350.00 23,350.00 0.1M
2023-10-19 23,650.00 23,700.00 23,000.00 23,100.00 0.1M
2023-10-18 24,450.00 24,450.00 23,700.00 23,900.00 0.1M
2023-10-17 24,300.00 24,650.00 24,200.00 24,450.00 0.0M
2023-10-16 25,350.00 25,550.00 23,950.00 24,250.00 0.1M
2023-10-13 25,850.00 25,900.00 25,400.00 25,550.00 0.0M
2023-10-12 26,050.00 26,050.00 25,750.00 25,950.00 0.0M
2023-10-11 25,950.00 26,250.00 25,750.00 25,850.00 0.0M
2023-10-10 26,400.00 26,800.00 25,700.00 25,800.00 0.0M
2023-10-06 26,150.00 26,850.00 26,150.00 26,400.00 0.0M
2023-10-05 26,800.00 27,000.00 26,050.00 26,400.00 0.0M
2023-10-04 26,150.00 26,750.00 25,750.00 26,500.00 0.0M
2023-09-27 26,150.00 26,650.00 26,150.00 26,500.00 0.0M
2023-09-26 27,700.00 27,700.00 26,450.00 26,600.00 0.1M
2023-09-25 28,150.00 28,250.00 27,050.00 27,950.00 0.1M
2023-09-22 28,350.00 28,400.00 27,600.00 28,100.00 0.1M
2023-09-21 28,950.00 28,950.00 28,350.00 28,350.00 0.0M
2023-09-20 30,100.00 30,100.00 28,600.00 29,250.00 0.1M
2023-09-19 30,450.00 30,850.00 29,350.00 30,100.00 0.1M
2023-09-18 29,400.00 31,850.00 29,350.00 30,600.00 0.2M
2023-09-17 29,750.00 29,750.00 29,750.00 29,750.00 0.0M
2023-09-15 29,750.00 29,900.00 28,500.00 29,750.00 0.1M
2023-09-14 29,700.00 30,000.00 28,550.00 29,700.00 0.2M
2023-09-13 26,350.00 32,000.00 26,350.00 30,200.00 1.0M
2023-09-12 26,300.00 26,500.00 26,200.00 26,400.00 0.0M
2023-09-11 26,300.00 26,550.00 26,100.00 26,450.00 0.0M
2023-09-10 26,300.00 26,300.00 26,300.00 26,300.00 0.0M
2023-09-08 27,000.00 27,200.00 26,050.00 26,300.00 0.1M
2023-09-07 27,700.00 27,700.00 27,000.00 27,000.00 0.0M
2023-09-06 27,900.00 28,300.00 27,550.00 27,850.00 0.0M
2023-09-05 27,500.00 28,000.00 27,500.00 27,900.00 0.0M
2023-09-04 27,700.00 27,700.00 27,300.00 27,500.00 0.0M
2023-09-01 28,150.00 28,200.00 27,600.00 27,700.00 0.0M
2023-08-31 28,350.00 28,600.00 28,150.00 28,150.00 0.0M
2023-08-30 28,350.00 28,650.00 28,250.00 28,500.00 0.1M
2023-08-29 28,350.00 28,500.00 27,750.00 28,100.00 0.1M
2023-08-28 28,800.00 28,950.00 27,900.00 28,350.00 0.2M
2023-08-25 29,500.00 29,500.00 27,300.00 27,900.00 0.2M
2023-08-24 26,850.00 27,050.00 26,750.00 26,950.00 0.0M
2023-08-23 27,300.00 27,300.00 26,900.00 27,000.00 0.0M
2023-08-22 27,300.00 27,450.00 27,050.00 27,300.00 0.0M
2023-08-21 27,600.00 27,900.00 27,300.00 27,300.00 0.0M
2023-08-18 27,550.00 27,850.00 27,400.00 27,750.00 0.0M
2023-08-17 28,100.00 28,100.00 27,300.00 27,850.00 0.0M
2023-08-16 28,100.00 28,200.00 27,600.00 28,100.00 0.1M
2023-08-15 28,100.00 28,100.00 28,100.00 28,100.00 0.0M
2023-08-14 27,250.00 28,200.00 26,600.00 28,100.00 0.1M
2023-08-11 25,600.00 26,700.00 25,500.00 26,700.00 0.0M
2023-08-10 25,600.00 25,850.00 25,450.00 25,750.00 0.0M
2023-08-09 25,800.00 25,850.00 25,400.00 25,600.00 0.0M
2023-08-08 25,800.00 26,050.00 25,400.00 25,700.00 0.0M
2023-08-07 26,000.00 26,000.00 25,700.00 25,800.00 0.0M
2023-08-04 26,100.00 26,300.00 25,800.00 25,900.00 0.0M
2023-08-03 25,750.00 26,150.00 25,750.00 26,050.00 0.0M
2023-08-02 26,250.00 26,450.00 25,850.00 26,000.00 0.0M
2023-08-01 26,450.00 26,650.00 26,300.00 26,450.00 0.0M
2023-07-31 26,050.00 26,950.00 26,050.00 26,350.00 0.0M
2023-07-28 26,150.00 26,550.00 26,050.00 26,350.00 0.0M
2023-07-27 25,050.00 26,250.00 25,050.00 26,150.00 0.0M
2023-07-26 26,350.00 26,450.00 24,900.00 25,500.00 0.2M
2023-07-25 27,600.00 27,600.00 26,500.00 26,500.00 0.1M
2023-07-24 28,150.00 28,250.00 27,600.00 27,700.00 0.0M
2023-07-21 27,800.00 28,350.00 27,650.00 28,150.00 0.0M
2023-07-20 28,100.00 28,100.00 27,650.00 27,750.00 0.0M
2023-07-19 28,150.00 28,200.00 27,850.00 27,900.00 0.0M
2023-07-18 27,950.00 28,350.00 27,700.00 28,150.00 0.0M
2023-07-17 28,750.00 28,750.00 27,950.00 28,050.00 0.1M
2023-07-16 28,750.00 28,750.00 28,750.00 28,750.00 0.0M
2023-07-14 29,250.00 29,300.00 28,600.00 28,750.00 0.1M
2023-07-13 29,300.00 29,400.00 29,200.00 29,200.00 0.0M
2023-07-12 29,300.00 29,500.00 29,050.00 29,300.00 0.0M
2023-07-11 29,300.00 29,550.00 29,100.00 29,450.00 0.0M
2023-07-10 29,650.00 30,000.00 29,200.00 29,450.00 0.0M
2023-07-07 30,350.00 30,450.00 29,750.00 30,050.00 0.0M
2023-07-06 30,600.00 31,200.00 30,050.00 30,500.00 0.0M
2023-07-05 30,900.00 30,950.00 30,650.00 30,750.00 0.0M
2023-07-04 31,400.00 31,400.00 30,800.00 30,900.00 0.0M
2023-07-03 31,500.00 31,500.00 30,900.00 31,500.00 0.0M
2023-06-30 31,000.00 31,150.00 30,650.00 31,150.00 0.0M
2023-06-29 31,050.00 31,650.00 30,500.00 30,800.00 0.0M
2023-06-28 30,750.00 31,500.00 30,400.00 31,400.00 0.0M
2023-06-27 31,400.00 31,600.00 30,450.00 30,700.00 0.0M
2023-06-26 30,650.00 31,800.00 30,600.00 31,400.00 0.0M
2023-06-25 30,100.00 30,100.00 30,100.00 30,100.00 0.0M
2023-06-23 30,350.00 30,800.00 29,900.00 30,100.00 0.1M
2023-06-22 30,700.00 31,050.00 30,500.00 30,650.00 0.0M
2023-06-21 32,100.00 32,100.00 31,000.00 31,000.00 0.0M
2023-06-20 31,600.00 32,200.00 31,400.00 32,100.00 0.0M
2023-06-19 32,750.00 32,750.00 31,450.00 31,550.00 0.0M
2023-06-16 32,250.00 32,750.00 32,000.00 32,250.00 0.0M
2023-06-15 32,350.00 32,600.00 31,600.00 32,400.00 0.1M
2023-06-14 31,950.00 32,950.00 31,950.00 32,600.00 0.1M
2023-06-13 32,300.00 32,650.00 31,750.00 31,950.00 0.0M
2023-06-12 33,350.00 33,500.00 32,150.00 32,550.00 0.0M
2023-06-09 32,550.00 33,150.00 32,550.00 33,000.00 0.0M
2023-06-08 33,050.00 33,050.00 32,450.00 32,800.00 0.0M
2023-06-07 33,300.00 33,500.00 32,950.00 33,100.00 0.0M
2023-06-05 33,800.00 33,800.00 33,350.00 33,500.00 0.0M
2023-06-02 33,750.00 33,750.00 33,100.00 33,550.00 0.0M
2023-06-01 33,000.00 33,700.00 32,950.00 33,550.00 0.0M
2023-05-31 32,200.00 33,700.00 32,200.00 33,000.00 0.1M
2023-05-30 32,400.00 32,450.00 32,050.00 32,150.00 0.0M
2023-05-26 32,650.00 32,650.00 32,000.00 32,050.00 0.0M
2023-05-25 31,800.00 32,400.00 31,800.00 32,350.00 0.0M
2023-05-24 32,200.00 32,650.00 31,950.00 32,300.00 0.0M
2023-05-23 32,550.00 32,800.00 32,150.00 32,350.00 0.0M
2023-05-22 31,800.00 32,750.00 31,450.00 32,500.00 0.1M
2023-05-19 31,400.00 31,800.00 31,250.00 31,250.00 0.1M
2023-05-18 31,500.00 31,750.00 31,200.00 31,400.00 0.0M
2023-05-17 30,050.00 31,500.00 30,050.00 31,450.00 0.1M
2023-05-16 32,450.00 32,450.00 30,100.00 30,200.00 0.3M
2023-05-15 32,900.00 33,400.00 32,150.00 32,450.00 0.2M
2023-05-12 33,800.00 33,950.00 33,400.00 33,850.00 0.0M
2023-05-11 33,350.00 34,000.00 33,250.00 33,800.00 0.0M
2023-05-10 34,950.00 35,000.00 33,150.00 33,350.00 0.2M
2023-05-09 36,150.00 36,150.00 34,800.00 34,950.00 0.1M
2023-05-08 36,750.00 37,100.00 36,150.00 36,250.00 0.0M
2023-05-04 36,500.00 36,850.00 36,000.00 36,700.00 0.0M
2023-05-03 36,350.00 36,900.00 36,200.00 36,600.00 0.0M
2023-05-02 36,450.00 36,450.00 35,950.00 36,350.00 0.0M
2023-04-28 36,200.00 36,900.00 36,100.00 36,200.00 0.0M
2023-04-27 35,600.00 36,250.00 35,350.00 36,250.00 0.0M
2023-04-26 36,300.00 37,050.00 36,000.00 36,150.00 0.0M
2023-04-25 36,500.00 37,250.00 36,250.00 36,600.00 0.1M
2023-04-24 36,200.00 36,500.00 35,750.00 36,500.00 0.0M
2023-04-23 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2023-04-21 37,000.00 37,000.00 35,500.00 36,000.00 0.1M
2023-04-20 38,500.00 38,500.00 36,400.00 36,750.00 0.1M
2023-04-19 38,450.00 38,650.00 38,100.00 38,400.00 0.1M
2023-04-18 37,300.00 38,200.00 37,250.00 38,150.00 0.1M
2023-04-17 37,950.00 37,950.00 36,950.00 37,150.00 0.1M
2023-04-14 38,000.00 38,300.00 37,800.00 38,050.00 0.0M
2023-04-13 38,100.00 38,150.00 37,750.00 38,000.00 0.0M
2023-04-12 37,800.00 38,650.00 37,750.00 38,150.00 0.0M
2023-04-11 37,900.00 38,200.00 37,600.00 38,100.00 0.0M
2023-04-10 38,550.00 38,550.00 37,650.00 37,900.00 0.1M
2023-04-07 38,750.00 38,750.00 37,400.00 37,950.00 0.1M
2023-04-06 38,950.00 39,000.00 38,100.00 38,650.00 0.0M
2023-04-05 38,750.00 39,100.00 38,600.00 39,000.00 0.1M
2023-04-04 38,500.00 39,000.00 38,350.00 38,750.00 0.1M
2023-04-03 37,350.00 38,550.00 37,350.00 38,450.00 0.1M
2023-03-31 37,400.00 37,800.00 36,700.00 36,950.00 0.1M
2023-03-30 38,300.00 38,600.00 37,200.00 37,400.00 0.1M
2023-03-29 38,850.00 39,600.00 37,650.00 38,100.00 0.1M
2023-03-28 38,500.00 40,050.00 38,250.00 38,850.00 0.1M
2023-03-27 39,300.00 39,650.00 38,200.00 38,450.00 0.1M
2023-03-24 40,350.00 40,600.00 39,000.00 39,300.00 0.1M
2023-03-23 41,950.00 42,250.00 38,900.00 40,100.00 0.2M
2023-03-22 42,750.00 42,750.00 42,100.00 42,300.00 0.1M
2023-03-21 41,150.00 42,800.00 40,400.00 42,750.00 0.2M
2023-03-20 41,450.00 41,900.00 40,450.00 40,500.00 0.2M
2023-03-19 40,050.00 40,050.00 40,050.00 40,050.00 0.0M
2023-03-17 40,700.00 42,000.00 39,450.00 40,050.00 0.1M
2023-03-16 39,550.00 41,800.00 38,250.00 40,400.00 0.1M
2023-03-15 37,950.00 40,750.00 37,600.00 40,000.00 0.3M
2023-03-14 38,500.00 38,800.00 36,050.00 36,050.00 0.2M
2023-03-13 39,800.00 40,750.00 37,900.00 38,950.00 0.2M
2023-03-12 41,150.00 41,150.00 41,150.00 41,150.00 0.0M
2023-03-10 43,450.00 43,800.00 41,050.00 41,150.00 0.2M
2023-03-09 44,400.00 45,600.00 43,900.00 44,350.00 0.1M
2023-03-08 44,100.00 46,500.00 43,400.00 43,900.00 0.2M
2023-03-07 43,500.00 45,550.00 42,850.00 44,150.00 0.2M
2023-03-06 41,700.00 44,550.00 41,250.00 43,450.00 0.3M
2023-03-03 42,700.00 42,700.00 41,050.00 41,500.00 0.1M
2023-03-02 43,500.00 44,050.00 42,350.00 42,350.00 0.1M
2023-02-28 44,400.00 44,400.00 42,700.00 43,750.00 0.1M
2023-02-27 42,700.00 44,250.00 41,250.00 44,150.00 0.2M
2023-02-26 42,700.00 42,700.00 42,700.00 42,700.00 0.0M
2023-02-24 43,100.00 44,600.00 42,700.00 42,700.00 0.4M
2023-02-23 41,050.00 41,750.00 39,600.00 41,500.00 0.3M
2023-02-22 43,700.00 44,450.00 40,750.00 41,500.00 0.6M
2023-02-21 44,100.00 48,500.00 43,500.00 46,500.00 1.1M
2023-02-20 43,800.00 47,600.00 42,200.00 42,750.00 1.0M
2023-02-17 39,950.00 40,700.00 39,350.00 40,450.00 0.1M
2023-02-16 39,200.00 40,650.00 38,300.00 40,400.00 0.2M
2023-02-15 38,950.00 40,000.00 38,500.00 38,800.00 0.2M
2023-02-14 38,050.00 38,650.00 36,950.00 38,450.00 0.2M
2023-02-13 37,800.00 37,950.00 36,500.00 37,650.00 0.3M
2023-02-12 38,500.00 38,500.00 38,500.00 38,500.00 0.0M
2023-02-10 39,550.00 41,000.00 37,350.00 38,500.00 0.2M
2023-02-09 40,000.00 41,250.00 37,700.00 39,600.00 0.4M
2023-02-08 39,450.00 43,200.00 39,350.00 40,200.00 0.8M
2023-02-07 34,800.00 41,400.00 34,800.00 40,050.00 0.8M
2023-02-06 33,350.00 34,900.00 33,300.00 34,750.00 0.2M
2023-02-05 33,600.00 33,600.00 33,600.00 33,600.00 0.0M
2023-02-03 33,050.00 33,600.00 32,800.00 33,600.00 0.1M
2023-02-02 33,050.00 33,350.00 32,250.00 33,200.00 0.1M
2023-02-01 32,000.00 33,350.00 31,450.00 33,050.00 0.2M
2023-01-31 30,950.00 36,250.00 30,750.00 32,000.00 1.4M
2023-01-30 31,750.00 31,750.00 30,900.00 30,950.00 0.0M
2023-01-27 31,800.00 31,800.00 31,450.00 31,500.00 0.0M
2023-01-26 31,450.00 31,700.00 31,200.00 31,550.00 0.0M
2023-01-25 31,200.00 31,500.00 31,100.00 31,450.00 0.0M
2023-01-20 30,850.00 31,250.00 30,600.00 31,200.00 0.0M
2023-01-19 30,400.00 30,900.00 30,350.00 30,850.00 0.0M
2023-01-18 31,000.00 31,150.00 30,650.00 30,700.00 0.0M
2023-01-17 32,000.00 32,000.00 30,550.00 31,150.00 0.1M
2023-01-16 32,250.00 32,600.00 31,900.00 32,050.00 0.0M
2023-01-13 32,550.00 32,650.00 32,050.00 32,200.00 0.0M
2023-01-12 32,100.00 32,650.00 31,800.00 32,550.00 0.0M
2023-01-11 32,600.00 32,650.00 31,650.00 31,950.00 0.1M
2023-01-10 32,400.00 32,700.00 32,200.00 32,350.00 0.0M
2023-01-09 32,500.00 32,950.00 32,200.00 32,400.00 0.0M
2023-01-06 32,550.00 32,900.00 32,150.00 32,350.00 0.0M
2023-01-05 33,150.00 33,800.00 32,550.00 32,700.00 0.0M
2023-01-04 33,050.00 33,550.00 33,000.00 33,150.00 0.0M
2023-01-03 33,500.00 34,400.00 32,500.00 33,550.00 0.1M
2023-01-02 34,900.00 34,900.00 32,950.00 33,800.00 0.0M