Hwacheon Mac (000850)

000850
🏛️ Corée du Sud →
32,800.00
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:05 31,950.00 32,150.00 31,800.00 32,150.00 0.0K
09:10 31,900.00 32,150.00 31,900.00 32,150.00 0.0K
09:15 32,000.00 32,150.00 32,000.00 32,150.00 0.0K
09:30 32,025.00 32,025.00 31,650.00 31,750.00 0.7K
09:35 31,600.00 32,200.00 31,600.00 32,200.00 1.2K
10:15 32,150.00 32,150.00 32,150.00 32,150.00 0.0K
10:30 32,150.00 32,150.00 32,150.00 32,150.00 0.0K
10:35 31,950.00 31,950.00 31,950.00 31,950.00 0.0K
10:40 31,950.00 31,950.00 31,950.00 31,950.00 0.0K
11:00 31,800.00 31,800.00 31,800.00 31,800.00 0.1K
11:05 31,750.00 31,750.00 31,750.00 31,750.00 0.0K
11:10 31,600.00 31,600.00 31,600.00 31,600.00 0.0K
11:15 31,600.00 31,600.00 31,600.00 31,600.00 0.0K
11:25 31,850.00 32,150.00 31,850.00 32,150.00 0.2K
11:30 31,900.00 32,100.00 31,800.00 31,800.00 0.0K
11:35 32,100.00 32,100.00 31,950.00 31,950.00 0.0K
11:40 32,100.00 32,100.00 31,950.00 31,950.00 0.0K
11:45 32,100.00 32,100.00 31,950.00 31,950.00 0.0K
11:50 31,950.00 31,950.00 31,950.00 31,950.00 0.0K
11:55 31,950.00 32,050.00 31,950.00 32,050.00 0.0K
12:00 32,050.00 32,100.00 32,050.00 32,100.00 0.0K
12:35 31,900.00 31,900.00 31,900.00 31,900.00 0.0K
12:45 31,975.00 32,050.00 31,975.00 32,050.00 0.0K
12:50 32,050.00 32,050.00 32,050.00 32,050.00 0.0K
13:00 32,050.00 32,050.00 32,050.00 32,050.00 0.0K
13:30 31,950.00 32,050.00 31,950.00 32,050.00 0.0K
13:35 32,050.00 32,050.00 32,000.00 32,050.00 0.0K
13:50 32,050.00 32,050.00 31,950.00 31,950.00 0.1K
13:55 32,050.00 32,050.00 31,950.00 32,050.00 0.1K
14:00 32,050.00 32,050.00 32,050.00 32,050.00 0.0K
14:05 32,050.00 32,050.00 32,050.00 32,050.00 0.0K
14:10 32,050.00 32,100.00 31,950.00 32,100.00 0.1K
14:20 32,100.00 32,100.00 32,100.00 32,100.00 0.0K
14:30 31,950.00 32,100.00 31,950.00 32,100.00 0.0K
14:35 32,100.00 32,100.00 32,100.00 32,100.00 0.0K
14:40 32,100.00 32,100.00 32,100.00 32,100.00 0.0K
14:50 32,100.00 32,100.00 32,100.00 32,100.00 0.0K
14:55 31,950.00 31,950.00 31,950.00 31,950.00 0.0K
15:00 32,100.00 32,100.00 31,950.00 32,100.00 0.0K
15:05 32,100.00 32,100.00 32,100.00 32,100.00 0.0K
15:10 31,950.00 32,100.00 31,900.00 32,100.00 0.2K
15:15 31,900.00 32,100.00 31,900.00 32,100.00 0.0K
15:25 32,100.00 32,100.00 32,100.00 32,100.00 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 32,850.00 32,900.00 32,400.00 32,800.00 0.0M
2025-09-29 32,300.00 32,800.00 32,200.00 32,650.00 0.0M
2025-09-26 32,100.00 32,400.00 31,600.00 32,300.00 0.0M
2025-09-25 32,350.00 32,350.00 31,700.00 32,200.00 0.0M
2025-09-24 32,000.00 32,200.00 31,600.00 32,100.00 0.0M
2025-09-23 32,300.00 32,500.00 32,100.00 32,200.00 0.0M
2025-09-22 32,100.00 32,200.00 31,800.00 32,150.00 0.0M
2025-09-19 31,950.00 32,200.00 31,700.00 32,100.00 0.0M
2025-09-18 31,600.00 32,050.00 31,600.00 31,950.00 0.0M
2025-09-17 32,000.00 32,000.00 31,300.00 31,800.00 0.0M
2025-09-16 32,000.00 32,000.00 31,350.00 31,850.00 0.0M
2025-09-15 31,450.00 32,100.00 31,000.00 31,750.00 0.0M
2025-09-12 31,650.00 31,650.00 30,800.00 31,450.00 0.0M
2025-09-11 30,950.00 31,400.00 30,750.00 31,350.00 0.0M
2025-09-10 30,500.00 31,300.00 30,450.00 31,000.00 0.0M
2025-09-09 30,250.00 30,500.00 30,100.00 30,350.00 0.0M
2025-09-08 30,200.00 30,550.00 30,050.00 30,250.00 0.0M
2025-09-05 30,300.00 30,350.00 29,950.00 30,250.00 0.0M
2025-09-04 30,350.00 30,600.00 29,950.00 30,300.00 0.0M
2025-09-03 30,100.00 30,600.00 29,900.00 30,350.00 0.0M
2025-09-02 30,150.00 30,300.00 29,850.00 30,200.00 0.0M
2025-09-01 30,250.00 30,350.00 29,800.00 30,150.00 0.0M
2025-08-29 30,300.00 30,300.00 29,800.00 30,250.00 0.0M
2025-08-28 30,250.00 30,450.00 29,800.00 30,300.00 0.0M
2025-08-27 30,700.00 30,800.00 30,050.00 30,250.00 0.0M
2025-08-26 30,500.00 30,650.00 30,150.00 30,650.00 0.0M
2025-08-25 30,300.00 30,600.00 30,050.00 30,500.00 0.0M
2025-08-22 30,200.00 30,550.00 30,050.00 30,150.00 0.0M
2025-08-21 30,500.00 30,550.00 30,100.00 30,200.00 0.0M
2025-08-20 30,800.00 31,050.00 29,900.00 30,450.00 0.0M
2025-08-19 31,550.00 31,550.00 30,700.00 30,800.00 0.0M
2025-08-18 32,050.00 32,900.00 31,550.00 31,550.00 0.0M
2025-08-14 31,350.00 31,750.00 31,150.00 31,450.00 0.0M
2025-08-13 32,250.00 32,350.00 31,650.00 31,650.00 0.0M
2025-08-12 32,750.00 32,850.00 32,000.00 32,300.00 0.0M
2025-08-11 32,800.00 34,000.00 32,300.00 32,650.00 0.0M
2025-08-08 32,300.00 33,250.00 32,100.00 32,250.00 0.0M
2025-08-07 32,200.00 33,000.00 31,700.00 32,550.00 0.0M
2025-08-06 32,200.00 32,650.00 31,350.00 31,800.00 0.0M
2025-08-05 31,350.00 32,450.00 31,350.00 32,200.00 0.0M
2025-08-04 31,950.00 31,950.00 31,100.00 31,350.00 0.0M
2025-08-01 32,550.00 32,550.00 31,400.00 31,400.00 0.0M
2025-07-31 32,700.00 32,750.00 32,200.00 32,550.00 0.0M
2025-07-30 32,450.00 32,500.00 31,800.00 32,200.00 0.0M
2025-07-29 32,150.00 32,500.00 31,600.00 32,450.00 0.0M
2025-07-28 32,950.00 32,950.00 31,750.00 32,150.00 0.0M
2025-07-25 32,800.00 32,800.00 32,050.00 32,300.00 0.0M
2025-07-24 32,950.00 33,550.00 32,500.00 32,700.00 0.0M
2025-07-23 33,100.00 33,450.00 32,850.00 32,950.00 0.0M
2025-07-22 33,600.00 33,600.00 32,750.00 33,100.00 0.0M
2025-07-21 33,400.00 33,900.00 33,300.00 33,500.00 0.0M
2025-07-18 34,150.00 34,150.00 33,350.00 33,500.00 0.0M
2025-07-17 34,750.00 34,750.00 33,850.00 34,150.00 0.0M
2025-07-16 34,300.00 34,700.00 33,850.00 34,450.00 0.0M
2025-07-15 34,200.00 34,300.00 33,500.00 34,250.00 0.0M
2025-07-14 33,700.00 34,050.00 33,500.00 33,950.00 0.0M
2025-07-11 33,750.00 33,900.00 33,450.00 33,850.00 0.0M
2025-07-10 33,650.00 34,000.00 33,550.00 33,850.00 0.0M
2025-07-09 33,400.00 33,650.00 32,900.00 33,650.00 0.0M
2025-07-08 33,000.00 33,200.00 32,650.00 33,100.00 0.0M
2025-07-07 32,950.00 32,950.00 32,550.00 32,600.00 0.0M
2025-07-04 33,400.00 33,600.00 32,650.00 32,950.00 0.0M
2025-07-03 32,950.00 33,300.00 32,550.00 33,100.00 0.0M
2025-07-02 33,200.00 33,200.00 32,400.00 33,000.00 0.0M
2025-07-01 31,600.00 33,000.00 31,600.00 32,900.00 0.0M
2025-06-30 31,850.00 32,750.00 31,500.00 31,900.00 0.0M
2025-06-27 32,250.00 32,250.00 31,300.00 31,850.00 0.0M
2025-06-26 32,850.00 32,850.00 31,750.00 32,250.00 0.0M
2025-06-25 32,850.00 33,150.00 32,300.00 32,750.00 0.0M
2025-06-24 32,800.00 33,050.00 32,250.00 32,800.00 0.0M
2025-06-23 32,500.00 32,550.00 32,050.00 32,100.00 0.0M
2025-06-20 33,000.00 33,200.00 32,450.00 32,550.00 0.0M
2025-06-19 33,200.00 33,200.00 32,300.00 33,000.00 0.0M
2025-06-18 32,750.00 33,050.00 32,550.00 32,850.00 0.0M
2025-06-17 32,900.00 33,000.00 32,400.00 32,750.00 0.0M
2025-06-16 32,500.00 33,350.00 32,500.00 32,750.00 0.0M
2025-06-13 32,750.00 32,750.00 32,200.00 32,500.00 0.0M
2025-06-12 32,500.00 33,150.00 32,150.00 32,750.00 0.0M
2025-06-11 32,750.00 32,750.00 32,100.00 32,450.00 0.0M
2025-06-10 33,000.00 33,000.00 32,200.00 32,750.00 0.0M
2025-06-09 31,650.00 33,000.00 31,650.00 32,850.00 0.0M
2025-06-05 31,850.00 32,100.00 31,500.00 31,650.00 0.0M
2025-06-04 32,000.00 32,150.00 31,200.00 31,900.00 0.0M
2025-06-02 31,500.00 31,900.00 31,500.00 31,500.00 0.0M
2025-05-30 31,200.00 31,950.00 31,050.00 31,500.00 0.0M
2025-05-29 31,300.00 31,450.00 30,850.00 31,450.00 0.0M
2025-05-28 31,050.00 31,300.00 30,600.00 30,850.00 0.0M
2025-05-27 31,050.00 31,500.00 30,850.00 30,850.00 0.0M
2025-05-26 29,800.00 31,650.00 29,800.00 30,950.00 0.0M
2025-05-23 29,550.00 30,150.00 29,450.00 30,000.00 0.0M
2025-05-22 29,550.00 29,700.00 29,250.00 29,700.00 0.0M
2025-05-21 29,800.00 29,800.00 29,200.00 29,700.00 0.0M
2025-05-20 29,500.00 29,750.00 29,000.00 29,400.00 0.0M
2025-05-19 29,400.00 29,500.00 28,650.00 29,050.00 0.0M
2025-05-16 29,700.00 30,000.00 29,300.00 29,350.00 0.0M
2025-05-15 30,150.00 30,250.00 29,550.00 29,700.00 0.0M
2025-05-14 29,800.00 30,200.00 29,500.00 30,150.00 0.0M
2025-05-13 29,500.00 29,800.00 29,450.00 29,650.00 0.0M
2025-05-12 29,200.00 29,600.00 29,100.00 29,500.00 0.0M
2025-05-09 29,000.00 29,550.00 28,750.00 29,200.00 0.0M
2025-05-08 29,850.00 29,850.00 28,950.00 29,000.00 0.0M
2025-05-07 29,000.00 29,950.00 28,900.00 29,600.00 0.0M
2025-05-02 29,000.00 29,200.00 29,000.00 29,000.00 0.0M
2025-04-30 29,150.00 29,400.00 28,950.00 29,000.00 0.0M
2025-04-29 28,750.00 29,300.00 28,500.00 29,000.00 0.0M
2025-04-28 29,200.00 29,200.00 28,550.00 28,700.00 0.0M
2025-04-25 29,550.00 29,550.00 28,700.00 28,900.00 0.0M
2025-04-24 29,150.00 29,150.00 28,800.00 29,000.00 0.0M
2025-04-23 29,200.00 29,200.00 28,350.00 29,000.00 0.0M
2025-04-22 28,900.00 29,650.00 28,900.00 29,200.00 0.0M
2025-04-21 29,150.00 29,650.00 28,950.00 29,500.00 0.0M
2025-04-18 29,050.00 29,300.00 28,700.00 29,150.00 0.0M
2025-04-17 28,500.00 29,000.00 28,150.00 29,000.00 0.0M
2025-04-16 28,500.00 28,500.00 28,050.00 28,100.00 0.0M
2025-04-15 28,250.00 28,500.00 27,850.00 28,400.00 0.0M
2025-04-14 27,500.00 28,050.00 27,450.00 28,000.00 0.0M
2025-04-11 27,450.00 27,700.00 27,300.00 27,450.00 0.0M
2025-04-10 26,800.00 27,600.00 26,800.00 27,600.00 0.0M
2025-04-09 26,500.00 26,900.00 26,300.00 26,600.00 0.0M
2025-04-08 26,650.00 27,100.00 26,550.00 26,800.00 0.0M
2025-04-07 27,000.00 27,550.00 26,500.00 26,500.00 0.0M
2025-04-04 27,450.00 28,250.00 26,950.00 27,600.00 0.0M
2025-04-03 27,550.00 28,100.00 27,200.00 27,400.00 0.0M
2025-04-02 27,600.00 28,300.00 27,450.00 28,200.00 0.0M
2025-04-01 26,600.00 27,850.00 26,600.00 27,650.00 0.0M
2025-03-31 27,000.00 27,200.00 26,600.00 26,600.00 0.0M
2025-03-28 28,100.00 28,100.00 27,000.00 27,250.00 0.0M
2025-03-27 27,250.00 28,050.00 27,250.00 27,650.00 0.0M
2025-03-26 27,250.00 27,500.00 27,050.00 27,250.00 0.0M
2025-03-25 27,000.00 27,350.00 26,850.00 27,000.00 0.0M
2025-03-24 27,250.00 27,450.00 26,700.00 27,000.00 0.0M
2025-03-21 27,700.00 27,900.00 27,150.00 27,250.00 0.0M
2025-03-20 28,100.00 28,100.00 27,700.00 27,900.00 0.0M
2025-03-19 28,050.00 28,250.00 27,900.00 28,000.00 0.0M
2025-03-18 28,250.00 28,450.00 27,950.00 28,000.00 0.0M
2025-03-17 28,450.00 28,950.00 28,150.00 28,450.00 0.0M
2025-03-14 28,350.00 28,550.00 28,100.00 28,300.00 0.0M
2025-03-13 28,500.00 28,650.00 28,250.00 28,350.00 0.0M
2025-03-12 28,350.00 28,750.00 28,250.00 28,400.00 0.0M
2025-03-11 28,350.00 28,600.00 27,950.00 28,450.00 0.0M
2025-03-10 28,550.00 29,000.00 28,400.00 28,650.00 0.0M
2025-03-07 29,250.00 29,250.00 28,400.00 28,500.00 0.0M
2025-03-06 29,000.00 29,250.00 28,650.00 28,750.00 0.0M
2025-03-05 28,650.00 29,050.00 28,450.00 28,750.00 0.0M
2025-03-04 28,400.00 29,300.00 28,250.00 28,900.00 0.0M
2025-02-28 29,750.00 29,750.00 28,800.00 29,000.00 0.0M
2025-02-27 29,800.00 30,700.00 29,300.00 29,850.00 0.0M
2025-02-26 28,700.00 31,550.00 28,550.00 29,250.00 0.1M
2025-02-25 29,700.00 29,700.00 28,650.00 28,700.00 0.0M
2025-02-24 30,250.00 30,300.00 29,550.00 30,000.00 0.0M
2025-02-21 29,800.00 30,900.00 29,800.00 30,350.00 0.0M
2025-02-20 30,050.00 30,050.00 29,500.00 30,000.00 0.0M
2025-02-19 30,100.00 30,550.00 29,800.00 30,300.00 0.0M
2025-02-18 28,850.00 30,100.00 28,700.00 30,100.00 0.0M
2025-02-17 28,700.00 29,200.00 28,600.00 28,900.00 0.0M
2025-02-14 28,600.00 29,150.00 28,050.00 28,750.00 0.0M
2025-02-13 27,400.00 28,550.00 27,150.00 28,550.00 0.0M
2025-02-12 26,950.00 27,550.00 26,700.00 27,450.00 0.0M
2025-02-11 26,650.00 26,900.00 26,550.00 26,700.00 0.0M
2025-02-10 27,000.00 27,000.00 26,600.00 26,800.00 0.0M
2025-02-07 27,000.00 27,050.00 26,850.00 27,000.00 0.0M
2025-02-06 26,850.00 27,100.00 26,850.00 27,000.00 0.0M
2025-02-05 26,650.00 27,100.00 26,250.00 26,850.00 0.0M
2025-02-04 26,150.00 26,500.00 26,100.00 26,500.00 0.0M
2025-02-03 26,500.00 26,500.00 26,100.00 26,150.00 0.0M
2025-01-31 26,400.00 26,700.00 26,350.00 26,550.00 0.0M
2025-01-24 26,650.00 26,800.00 26,650.00 26,750.00 0.0M
2025-01-23 26,750.00 26,800.00 26,500.00 26,700.00 0.0M
2025-01-22 27,150.00 27,150.00 26,700.00 26,750.00 0.0M
2025-01-21 27,400.00 27,400.00 26,600.00 26,800.00 0.0M
2025-01-20 27,500.00 27,500.00 26,700.00 26,750.00 0.0M
2025-01-17 27,000.00 27,500.00 26,800.00 27,500.00 0.0M
2025-01-16 27,100.00 27,100.00 26,950.00 27,000.00 0.0M
2025-01-15 27,100.00 27,750.00 26,900.00 27,100.00 0.0M
2025-01-14 26,950.00 27,400.00 26,950.00 27,300.00 0.0M
2025-01-13 27,250.00 27,250.00 26,500.00 26,950.00 0.0M
2025-01-10 27,300.00 27,350.00 26,800.00 27,300.00 0.0M
2025-01-09 27,450.00 27,450.00 27,000.00 27,300.00 0.0M
2025-01-08 27,350.00 27,450.00 27,100.00 27,450.00 0.0M
2025-01-07 27,000.00 27,300.00 26,850.00 27,200.00 0.0M
2025-01-06 27,000.00 27,500.00 26,900.00 27,100.00 0.0M
2025-01-03 26,800.00 27,250.00 26,800.00 27,200.00 0.0M
2025-01-02 26,050.00 26,850.00 26,050.00 26,800.00 0.0M