Syntekabio (226330)

226330
🏛️ Corea del Sur →
4,170.00
Última Actualización: 2025-09-29
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 14,160.00 14,720.00 14,020.00 14,240.00 0.4M
2023-12-27 14,070.00 14,600.00 14,000.00 14,010.00 0.5M
2023-12-26 14,070.00 14,880.00 13,600.00 14,000.00 1.1M
2023-12-25 13,300.00 13,300.00 13,300.00 13,300.00 0.0M
2023-12-22 12,870.00 13,330.00 12,530.00 13,300.00 0.4M
2023-12-21 12,200.00 13,300.00 12,200.00 12,860.00 0.5M
2023-12-20 12,600.00 12,780.00 12,300.00 12,450.00 0.3M
2023-12-19 12,140.00 12,460.00 11,920.00 12,460.00 0.4M
2023-12-18 11,400.00 11,920.00 11,290.00 11,900.00 0.3M
2023-12-15 11,270.00 11,900.00 11,210.00 11,380.00 0.4M
2023-12-14 11,050.00 11,350.00 11,050.00 11,240.00 0.1M
2023-12-13 11,290.00 11,290.00 10,840.00 10,950.00 0.1M
2023-12-12 11,420.00 11,460.00 11,070.00 11,270.00 0.1M
2023-12-11 11,260.00 11,670.00 11,240.00 11,420.00 0.1M
2023-12-08 10,950.00 11,260.00 10,790.00 11,250.00 0.1M
2023-12-07 11,220.00 11,300.00 10,830.00 10,830.00 0.1M
2023-12-06 11,380.00 11,510.00 11,270.00 11,330.00 0.1M
2023-12-05 11,250.00 11,720.00 11,240.00 11,430.00 0.1M
2023-12-04 11,860.00 11,860.00 11,280.00 11,530.00 0.2M
2023-12-03 11,850.00 11,850.00 11,850.00 11,850.00 0.0M
2023-12-01 12,020.00 12,230.00 11,740.00 11,850.00 0.2M
2023-11-30 11,870.00 12,280.00 11,670.00 12,070.00 0.4M
2023-11-29 11,640.00 13,000.00 11,500.00 11,720.00 1.1M
2023-11-28 11,230.00 11,690.00 11,230.00 11,620.00 0.1M
2023-11-27 11,750.00 11,800.00 11,200.00 11,380.00 0.2M
2023-11-26 11,830.00 11,830.00 11,830.00 11,830.00 0.0M
2023-11-24 11,640.00 11,860.00 11,340.00 11,830.00 0.1M
2023-11-23 11,650.00 11,770.00 11,230.00 11,630.00 0.4M
2023-11-22 11,250.00 11,450.00 11,100.00 11,360.00 0.1M
2023-11-21 11,050.00 11,360.00 10,860.00 11,350.00 0.2M
2023-11-20 10,450.00 11,150.00 10,330.00 10,910.00 0.2M
2023-11-17 11,030.00 11,030.00 10,310.00 10,380.00 0.1M
2023-11-16 11,150.00 11,150.00 10,720.00 11,000.00 0.1M
2023-11-15 10,990.00 11,100.00 10,670.00 11,050.00 0.1M
2023-11-14 10,120.00 10,610.00 10,120.00 10,560.00 0.1M
2023-11-13 10,640.00 10,890.00 10,000.00 10,070.00 0.2M
2023-11-12 10,410.00 10,410.00 10,410.00 10,410.00 0.0M
2023-11-10 10,940.00 11,230.00 10,370.00 10,410.00 0.2M
2023-11-09 11,410.00 11,590.00 10,950.00 11,100.00 0.2M
2023-11-08 11,640.00 11,810.00 11,220.00 11,480.00 0.1M
2023-11-07 11,900.00 12,250.00 11,400.00 11,580.00 0.3M
2023-11-06 11,650.00 11,930.00 11,310.00 11,830.00 0.3M
2023-11-03 11,140.00 11,420.00 10,910.00 11,290.00 0.3M
2023-11-02 10,480.00 11,320.00 10,350.00 11,070.00 0.5M
2023-11-01 10,030.00 10,310.00 10,020.00 10,150.00 0.1M
2023-10-31 10,400.00 10,490.00 9,810.00 9,930.00 0.1M
2023-10-30 10,040.00 10,430.00 9,810.00 10,260.00 0.2M
2023-10-29 10,060.00 10,060.00 10,060.00 10,060.00 0.0M
2023-10-27 9,930.00 10,350.00 9,730.00 10,060.00 0.1M
2023-10-26 9,970.00 10,230.00 9,700.00 9,930.00 0.2M
2023-10-25 10,800.00 10,900.00 10,150.00 10,170.00 0.2M
2023-10-24 10,400.00 10,820.00 9,700.00 10,580.00 0.2M
2023-10-23 9,960.00 10,950.00 9,910.00 10,220.00 0.3M
2023-10-22 10,020.00 10,020.00 10,020.00 10,020.00 0.0M
2023-10-20 10,200.00 10,460.00 10,010.00 10,020.00 0.2M
2023-10-19 10,590.00 10,880.00 10,280.00 10,380.00 0.2M
2023-10-18 10,980.00 11,190.00 10,670.00 10,750.00 0.2M
2023-10-17 11,320.00 11,580.00 11,060.00 11,110.00 0.2M
2023-10-16 12,130.00 12,180.00 11,060.00 11,150.00 0.3M
2023-10-15 12,110.00 12,110.00 12,110.00 12,110.00 0.0M
2023-10-13 12,780.00 12,780.00 12,090.00 12,110.00 0.3M
2023-10-12 12,300.00 14,280.00 12,230.00 12,970.00 1.7M
2023-10-11 12,260.00 12,640.00 12,100.00 12,230.00 0.2M
2023-10-10 13,240.00 13,240.00 11,960.00 12,000.00 0.2M
2023-10-06 12,570.00 13,250.00 12,570.00 12,890.00 0.2M
2023-10-05 13,000.00 13,450.00 12,500.00 12,640.00 0.3M
2023-10-04 13,360.00 13,360.00 12,510.00 12,510.00 0.2M
2023-10-03 13,370.00 13,370.00 13,370.00 13,370.00 0.0M
2023-09-27 12,670.00 13,450.00 12,670.00 13,370.00 0.4M
2023-09-26 12,580.00 13,570.00 12,510.00 12,670.00 0.7M
2023-09-25 13,300.00 13,500.00 12,480.00 12,580.00 0.4M
2023-09-24 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2023-09-22 13,590.00 13,970.00 13,400.00 13,400.00 0.3M
2023-09-21 14,250.00 14,720.00 13,910.00 13,980.00 0.4M
2023-09-20 14,850.00 14,850.00 13,910.00 14,450.00 0.5M
2023-09-19 15,910.00 15,910.00 14,460.00 14,620.00 0.6M
2023-09-18 15,930.00 15,990.00 15,050.00 15,680.00 0.6M
2023-09-17 16,190.00 16,190.00 16,190.00 16,190.00 0.0M
2023-09-15 17,100.00 17,240.00 16,110.00 16,190.00 0.5M
2023-09-14 16,730.00 17,100.00 16,120.00 17,100.00 0.4M
2023-09-13 16,530.00 17,350.00 16,100.00 16,270.00 0.8M
2023-09-12 18,170.00 18,390.00 16,500.00 16,660.00 1.1M
2023-09-11 18,400.00 19,960.00 17,920.00 18,040.00 3.9M
2023-09-10 18,470.00 18,470.00 18,470.00 18,470.00 0.0M
2023-09-08 16,860.00 19,200.00 16,860.00 18,470.00 6.7M
2023-09-07 17,350.00 18,660.00 16,640.00 16,800.00 2.4M
2023-09-06 16,430.00 18,880.00 16,280.00 17,340.00 7.1M
2023-09-05 14,970.00 16,250.00 14,500.00 16,210.00 1.5M
2023-09-04 15,280.00 15,780.00 15,000.00 15,000.00 0.5M
2023-09-03 15,270.00 15,270.00 15,270.00 15,270.00 0.0M
2023-09-01 16,130.00 16,490.00 15,000.00 15,270.00 1.2M
2023-08-31 15,830.00 17,640.00 15,630.00 16,230.00 7.1M
2023-08-30 14,950.00 15,840.00 14,940.00 15,470.00 1.0M
2023-08-29 15,590.00 15,870.00 15,010.00 15,720.00 1.0M
2023-08-28 15,000.00 16,280.00 14,620.00 15,440.00 2.8M
2023-08-25 16,340.00 17,300.00 14,840.00 15,030.00 3.0M
2023-08-24 13,970.00 15,900.00 13,600.00 15,600.00 4.2M
2023-08-23 13,430.00 14,500.00 13,420.00 13,500.00 1.1M
2023-08-22 13,710.00 13,940.00 12,960.00 13,600.00 1.3M
2023-08-21 15,290.00 15,630.00 13,740.00 13,750.00 1.5M
2023-08-20 15,570.00 15,570.00 15,570.00 15,570.00 0.0M
2023-08-18 15,620.00 16,830.00 15,530.00 15,570.00 1.3M
2023-08-17 16,600.00 18,470.00 15,900.00 16,000.00 5.4M
2023-08-16 14,600.00 18,640.00 14,460.00 17,030.00 8.4M
2023-08-15 14,910.00 14,910.00 14,910.00 14,910.00 0.0M
2023-08-14 15,920.00 15,920.00 14,700.00 14,910.00 1.0M
2023-08-13 16,160.00 16,160.00 16,160.00 16,160.00 0.0M
2023-08-11 15,760.00 16,440.00 15,150.00 16,160.00 1.4M
2023-08-10 16,250.00 17,170.00 15,600.00 16,020.00 2.5M
2023-08-09 14,030.00 17,070.00 14,030.00 16,640.00 8.4M
2023-08-08 14,780.00 15,440.00 13,600.00 13,690.00 1.5M
2023-08-07 14,300.00 17,080.00 13,740.00 15,090.00 5.7M
2023-08-06 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2023-08-04 14,120.00 14,460.00 13,350.00 14,100.00 2.0M
2023-08-03 12,300.00 14,260.00 12,000.00 13,680.00 4.0M
2023-08-02 13,400.00 13,640.00 12,470.00 12,470.00 1.0M
2023-08-01 13,070.00 14,330.00 12,600.00 13,790.00 3.4M
2023-07-31 12,830.00 14,450.00 12,670.00 13,210.00 2.8M
2023-07-30 12,680.00 12,680.00 12,680.00 12,680.00 0.0M
2023-07-28 11,870.00 13,300.00 11,710.00 12,680.00 3.0M
2023-07-27 12,050.00 12,150.00 11,100.00 11,890.00 1.3M
2023-07-26 13,300.00 13,600.00 11,300.00 12,300.00 2.5M
2023-07-25 14,410.00 14,940.00 14,070.00 14,100.00 2.0M
2023-07-24 12,750.00 15,600.00 12,420.00 14,390.00 14.3M
2023-07-23 12,870.00 12,870.00 12,870.00 12,870.00 0.0M
2023-07-21 10,200.00 12,870.00 10,120.00 12,870.00 3.3M
2023-07-20 10,610.00 10,990.00 9,800.00 9,900.00 1.1M
2023-07-19 9,300.00 10,690.00 9,220.00 10,110.00 1.8M
2023-07-18 9,370.00 9,660.00 9,300.00 9,350.00 0.3M
2023-07-17 9,910.00 9,950.00 9,350.00 9,400.00 0.4M
2023-07-16 9,990.00 9,990.00 9,990.00 9,990.00 0.0M
2023-07-14 10,700.00 10,720.00 9,990.00 9,990.00 0.6M
2023-07-13 11,000.00 12,000.00 10,250.00 10,590.00 3.3M
2023-07-12 9,820.00 9,920.00 9,590.00 9,800.00 0.2M
2023-07-11 9,890.00 10,110.00 9,570.00 9,770.00 0.4M
2023-07-10 10,050.00 10,170.00 9,690.00 10,000.00 0.3M
2023-07-07 10,740.00 10,880.00 9,850.00 9,940.00 0.6M
2023-07-06 11,210.00 11,500.00 10,800.00 10,910.00 0.3M
2023-07-05 12,140.00 12,150.00 11,200.00 11,300.00 0.6M
2023-07-04 11,880.00 12,570.00 11,620.00 12,340.00 0.6M
2023-07-03 12,490.00 12,670.00 11,690.00 11,910.00 0.5M
2023-07-02 12,560.00 12,560.00 12,560.00 12,560.00 0.0M
2023-06-30 11,700.00 12,950.00 11,390.00 12,560.00 0.9M
2023-06-29 12,700.00 13,000.00 11,500.00 11,700.00 1.1M
2023-06-28 12,250.00 14,420.00 12,200.00 13,050.00 3.9M
2023-06-27 11,170.00 12,490.00 11,060.00 12,490.00 2.0M
2023-06-26 11,000.00 11,850.00 10,210.00 10,950.00 2.0M
2023-06-25 11,000.00 11,000.00 11,000.00 11,000.00 0.0M
2023-06-23 9,540.00 11,610.00 9,390.00 11,000.00 4.3M
2023-06-22 9,860.00 9,870.00 9,300.00 9,560.00 0.6M
2023-06-21 9,010.00 11,350.00 9,010.00 10,050.00 5.9M
2023-06-20 8,600.00 10,200.00 8,300.00 9,000.00 2.0M
2023-06-19 8,520.00 8,920.00 8,320.00 8,510.00 0.1M
2023-06-18 8,430.00 8,430.00 8,430.00 8,430.00 0.0M
2023-06-16 8,640.00 8,980.00 8,410.00 8,430.00 0.3M
2023-06-15 8,060.00 8,450.00 8,060.00 8,370.00 0.1M
2023-06-14 8,310.00 8,360.00 8,100.00 8,200.00 0.1M
2023-06-13 8,540.00 8,550.00 8,270.00 8,270.00 0.1M
2023-06-12 8,840.00 8,850.00 8,360.00 8,460.00 0.2M
2023-06-11 8,830.00 8,830.00 8,830.00 8,830.00 0.0M
2023-06-09 8,400.00 9,020.00 8,400.00 8,830.00 0.3M
2023-06-08 8,650.00 8,780.00 8,260.00 8,370.00 0.2M
2023-06-07 8,660.00 9,150.00 8,490.00 8,770.00 0.3M
2023-06-06 8,670.00 8,670.00 8,670.00 8,670.00 0.0M
2023-06-05 9,380.00 9,400.00 8,640.00 8,670.00 0.3M
2023-06-02 9,510.00 9,540.00 8,860.00 9,220.00 0.7M
2023-06-01 8,200.00 9,150.00 8,080.00 9,150.00 0.6M
2023-05-31 8,500.00 8,520.00 8,150.00 8,200.00 0.2M
2023-05-30 8,430.00 8,620.00 8,250.00 8,540.00 0.1M
2023-05-26 8,690.00 8,690.00 8,250.00 8,310.00 0.2M
2023-05-25 8,830.00 8,830.00 8,450.00 8,670.00 0.2M
2023-05-24 8,540.00 9,600.00 8,440.00 8,800.00 1.0M
2023-05-23 7,970.00 8,570.00 7,880.00 8,440.00 0.5M
2023-05-22 7,550.00 7,850.00 7,550.00 7,700.00 0.1M
2023-05-19 7,720.00 7,850.00 7,510.00 7,590.00 0.0M
2023-05-18 7,550.00 7,630.00 7,500.00 7,580.00 0.0M
2023-05-17 7,400.00 7,620.00 7,360.00 7,600.00 0.0M
2023-05-16 7,380.00 7,550.00 7,330.00 7,480.00 0.0M
2023-05-15 7,710.00 7,710.00 7,470.00 7,470.00 0.0M
2023-05-12 7,670.00 7,790.00 7,620.00 7,630.00 0.0M
2023-05-11 7,710.00 7,840.00 7,660.00 7,690.00 0.0M
2023-05-10 7,750.00 7,820.00 7,650.00 7,710.00 0.0M
2023-05-09 7,870.00 7,940.00 7,610.00 7,750.00 0.0M
2023-05-08 7,800.00 7,990.00 7,730.00 7,870.00 0.0M
2023-05-04 7,510.00 7,790.00 7,510.00 7,690.00 0.0M
2023-05-03 7,650.00 7,790.00 7,510.00 7,560.00 0.0M
2023-05-02 7,420.00 7,950.00 7,420.00 7,690.00 0.1M
2023-04-28 7,470.00 7,770.00 7,410.00 7,480.00 0.0M
2023-04-27 7,500.00 7,570.00 7,300.00 7,530.00 0.0M
2023-04-26 7,660.00 7,690.00 7,500.00 7,510.00 0.0M
2023-04-25 7,800.00 7,870.00 7,550.00 7,660.00 0.1M
2023-04-24 8,070.00 8,070.00 7,700.00 7,730.00 0.1M
2023-04-21 8,080.00 8,190.00 8,000.00 8,020.00 0.1M
2023-04-20 8,150.00 8,390.00 8,040.00 8,080.00 0.1M
2023-04-19 8,210.00 8,290.00 8,150.00 8,170.00 0.1M
2023-04-18 8,400.00 8,400.00 8,170.00 8,210.00 0.1M
2023-04-17 8,540.00 8,610.00 8,230.00 8,300.00 0.1M
2023-04-14 8,270.00 8,820.00 8,270.00 8,540.00 0.2M
2023-04-13 8,320.00 8,340.00 8,120.00 8,250.00 0.1M
2023-04-12 8,200.00 8,450.00 8,120.00 8,320.00 0.1M
2023-04-11 8,370.00 8,370.00 8,120.00 8,200.00 0.1M
2023-04-10 8,400.00 8,760.00 8,000.00 8,360.00 0.2M
2023-04-07 8,490.00 8,630.00 8,220.00 8,360.00 0.1M
2023-04-06 8,700.00 8,990.00 8,400.00 8,490.00 0.1M
2023-04-05 8,700.00 9,150.00 8,550.00 8,800.00 0.2M
2023-04-04 8,310.00 8,610.00 8,280.00 8,600.00 0.1M
2023-04-03 8,610.00 8,620.00 8,300.00 8,310.00 0.1M
2023-03-31 8,900.00 8,900.00 8,400.00 8,610.00 0.1M
2023-03-30 8,420.00 8,920.00 8,280.00 8,700.00 0.1M
2023-03-29 8,500.00 8,570.00 8,320.00 8,350.00 0.1M
2023-03-28 8,800.00 8,900.00 8,470.00 8,540.00 0.1M
2023-03-27 9,230.00 9,240.00 8,600.00 8,700.00 0.2M
2023-03-26 8,880.00 8,880.00 8,880.00 8,880.00 0.0M
2023-03-24 8,300.00 8,880.00 8,230.00 8,880.00 0.2M
2023-03-23 8,410.00 8,500.00 8,100.00 8,300.00 0.1M
2023-03-22 8,720.00 8,800.00 8,400.00 8,470.00 0.1M
2023-03-21 8,990.00 9,220.00 8,650.00 8,680.00 0.1M
2023-03-20 8,760.00 9,050.00 8,550.00 8,940.00 0.1M
2023-03-19 8,730.00 8,730.00 8,730.00 8,730.00 0.0M
2023-03-17 8,360.00 8,760.00 8,350.00 8,730.00 0.1M
2023-03-16 8,410.00 8,450.00 8,060.00 8,290.00 0.1M
2023-03-15 8,370.00 8,540.00 8,330.00 8,370.00 0.1M
2023-03-14 8,670.00 8,670.00 8,130.00 8,190.00 0.2M
2023-03-13 8,800.00 9,000.00 8,510.00 8,720.00 0.1M
2023-03-10 9,250.00 9,400.00 9,010.00 9,010.00 0.1M
2023-03-09 9,960.00 9,960.00 9,420.00 9,490.00 0.1M
2023-03-08 9,870.00 9,980.00 9,670.00 9,790.00 0.1M
2023-03-07 10,010.00 10,230.00 9,860.00 10,000.00 0.1M
2023-03-06 9,940.00 10,450.00 9,880.00 10,300.00 0.4M
2023-03-03 9,300.00 10,000.00 9,140.00 9,840.00 0.4M
2023-03-02 9,630.00 9,630.00 9,200.00 9,210.00 0.1M
2023-02-28 8,860.00 9,590.00 8,780.00 9,410.00 0.3M
2023-02-27 8,930.00 9,050.00 8,640.00 8,860.00 0.1M
2023-02-24 9,220.00 9,290.00 8,810.00 9,050.00 0.1M
2023-02-23 8,990.00 9,340.00 8,990.00 9,220.00 0.1M
2023-02-22 9,160.00 9,160.00 8,880.00 8,890.00 0.1M
2023-02-21 9,200.00 9,240.00 9,060.00 9,200.00 0.1M
2023-02-20 9,310.00 9,340.00 9,000.00 9,150.00 0.2M
2023-02-17 9,500.00 9,700.00 9,240.00 9,380.00 0.1M
2023-02-16 9,800.00 10,010.00 9,640.00 9,700.00 0.1M
2023-02-15 10,340.00 10,340.00 9,790.00 9,850.00 0.2M
2023-02-14 10,450.00 10,660.00 9,850.00 10,260.00 0.4M
2023-02-13 9,970.00 10,590.00 9,970.00 10,240.00 0.5M
2023-02-10 10,150.00 10,230.00 9,800.00 9,940.00 0.2M
2023-02-09 10,760.00 10,780.00 9,910.00 10,250.00 0.5M
2023-02-08 9,770.00 10,650.00 9,630.00 10,580.00 0.9M
2023-02-07 9,860.00 10,130.00 9,570.00 9,730.00 0.4M
2023-02-06 11,150.00 11,150.00 9,740.00 10,070.00 1.1M
2023-02-05 11,770.00 11,770.00 11,770.00 11,770.00 0.0M
2023-02-03 9,690.00 11,770.00 9,670.00 11,770.00 1.3M
2023-02-02 9,960.00 10,030.00 9,700.00 9,700.00 0.1M
2023-02-01 9,900.00 10,160.00 9,500.00 10,030.00 0.3M
2023-01-31 9,050.00 9,920.00 9,050.00 9,890.00 0.5M
2023-01-30 8,900.00 9,130.00 8,610.00 9,050.00 0.1M
2023-01-27 8,480.00 8,860.00 8,480.00 8,860.00 0.1M
2023-01-26 8,440.00 8,660.00 8,420.00 8,470.00 0.1M
2023-01-25 8,700.00 8,770.00 8,450.00 8,450.00 0.2M
2023-01-24 8,610.00 8,610.00 8,610.00 8,610.00 0.0M
2023-01-20 9,800.00 9,800.00 8,610.00 8,610.00 0.5M
2023-01-19 10,100.00 10,500.00 9,700.00 9,800.00 0.2M
2023-01-18 9,500.00 10,350.00 9,320.00 10,300.00 0.6M
2023-01-17 9,610.00 9,680.00 9,350.00 9,400.00 0.1M
2023-01-16 9,130.00 9,900.00 9,050.00 9,570.00 0.2M
2023-01-13 9,030.00 9,110.00 8,900.00 9,100.00 0.0M
2023-01-12 9,340.00 9,390.00 8,990.00 9,020.00 0.1M
2023-01-11 9,040.00 9,340.00 8,950.00 9,240.00 0.1M
2023-01-10 9,190.00 9,190.00 8,860.00 8,890.00 0.1M
2023-01-09 9,230.00 9,270.00 8,970.00 9,060.00 0.1M
2023-01-06 8,860.00 9,330.00 8,690.00 9,230.00 0.1M
2023-01-05 8,670.00 8,870.00 8,670.00 8,860.00 0.0M
2023-01-04 8,560.00 8,730.00 8,540.00 8,610.00 0.0M
2023-01-03 8,660.00 8,700.00 8,290.00 8,650.00 0.0M
2023-01-02 8,800.00 9,000.00 8,550.00 8,550.00 0.0M