Nh Investment And Securities 1p (005945)

005945
🏛️ Corée du Sud →
17,930.00
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
09:00 18,010.00 18,080.00 17,960.00 17,960.00 0.6K
09:05 17,960.00 17,960.00 17,930.00 17,930.00 0.9K
09:10 17,930.00 17,980.00 17,920.00 17,980.00 0.9K
09:15 17,980.00 17,980.00 17,960.00 17,960.00 0.0K
09:20 17,960.00 17,960.00 17,940.00 17,940.00 2.2K
09:25 17,930.00 17,930.00 17,910.00 17,920.00 0.7K
09:30 17,930.00 17,940.00 17,900.00 17,905.00 1.3K
09:35 17,890.00 17,890.00 17,835.00 17,835.00 2.3K
09:40 17,830.00 17,920.00 17,815.00 17,920.00 0.8K
09:45 17,920.00 17,920.00 17,870.00 17,870.00 1.2K
09:50 17,870.00 17,880.00 17,870.00 17,880.00 0.8K
09:55 17,880.00 17,880.00 17,840.00 17,840.00 1.8K
10:00 17,850.00 17,850.00 17,820.00 17,850.00 0.6K
10:05 17,850.00 17,870.00 17,820.00 17,870.00 0.1K
10:10 17,840.00 17,850.00 17,800.00 17,840.00 3.3K
10:15 17,840.00 17,840.00 17,800.00 17,800.00 1.2K
10:20 17,820.00 17,870.00 17,810.00 17,860.00 1.4K
10:25 17,860.00 17,860.00 17,830.00 17,830.00 0.5K
10:30 17,830.00 17,840.00 17,820.00 17,840.00 0.1K
10:35 17,840.00 17,840.00 17,830.00 17,840.00 0.1K
10:40 17,840.00 17,840.00 17,830.00 17,840.00 0.6K
10:45 17,850.00 17,850.00 17,710.00 17,750.00 5.5K
10:50 17,790.00 17,810.00 17,790.00 17,810.00 0.1K
10:55 17,800.00 17,810.00 17,790.00 17,790.00 0.1K
11:00 17,790.00 17,800.00 17,780.00 17,790.00 0.8K
11:05 17,790.00 17,790.00 17,780.00 17,780.00 0.3K
11:10 17,770.00 17,780.00 17,750.00 17,760.00 1.3K
11:15 17,760.00 17,770.00 17,760.00 17,770.00 0.4K
11:20 17,770.00 17,770.00 17,760.00 17,770.00 0.1K
11:25 17,770.00 17,770.00 17,770.00 17,770.00 0.1K
11:30 17,770.00 17,770.00 17,760.00 17,760.00 0.6K
11:35 17,780.00 17,800.00 17,780.00 17,790.00 0.4K
11:40 17,800.00 17,800.00 17,780.00 17,780.00 0.1K
11:45 17,780.00 17,810.00 17,770.00 17,810.00 0.6K
11:50 17,810.00 17,810.00 17,785.00 17,785.00 0.4K
11:55 17,780.00 17,785.00 17,780.00 17,785.00 0.0K
12:00 17,785.00 17,785.00 17,785.00 17,785.00 0.0K
12:05 17,785.00 17,785.00 17,770.00 17,780.00 0.3K
12:10 17,780.00 17,780.00 17,765.00 17,765.00 0.1K
12:15 17,760.00 17,770.00 17,750.00 17,750.00 2.4K
12:20 17,750.00 17,750.00 17,750.00 17,750.00 0.0K
12:25 17,750.00 17,750.00 17,750.00 17,750.00 0.6K
12:30 17,760.00 17,760.00 17,750.00 17,750.00 0.4K
12:35 17,750.00 17,760.00 17,750.00 17,760.00 0.6K
12:40 17,760.00 17,780.00 17,740.00 17,780.00 1.1K
12:45 17,780.00 17,780.00 17,740.00 17,740.00 0.0K
12:50 17,750.00 17,770.00 17,740.00 17,770.00 0.1K
12:55 17,750.00 17,750.00 17,740.00 17,750.00 0.4K
13:00 17,750.00 17,750.00 17,740.00 17,750.00 0.8K
13:05 17,750.00 17,750.00 17,730.00 17,730.00 0.5K
13:10 17,740.00 17,740.00 17,740.00 17,740.00 0.7K
13:15 17,740.00 17,740.00 17,720.00 17,720.00 1.8K
13:20 17,720.00 17,720.00 17,710.00 17,720.00 0.5K
13:25 17,710.00 17,720.00 17,710.00 17,710.00 4.5K
13:30 17,710.00 17,710.00 17,640.00 17,640.00 5.1K
13:35 17,650.00 17,700.00 17,650.00 17,700.00 0.3K
13:40 17,700.00 17,700.00 17,690.00 17,690.00 0.3K
13:45 17,700.00 17,700.00 17,690.00 17,700.00 0.3K
13:50 17,710.00 17,720.00 17,710.00 17,720.00 0.1K
13:55 17,720.00 17,720.00 17,700.00 17,720.00 0.0K
14:00 17,720.00 17,720.00 17,710.00 17,710.00 0.1K
14:05 17,700.00 17,710.00 17,700.00 17,710.00 0.3K
14:10 17,710.00 17,710.00 17,700.00 17,700.00 0.0K
14:15 17,710.00 17,710.00 17,700.00 17,700.00 0.0K
14:20 17,700.00 17,710.00 17,700.00 17,700.00 0.0K
14:25 17,710.00 17,710.00 17,700.00 17,710.00 0.1K
14:30 17,710.00 17,710.00 17,700.00 17,700.00 0.3K
14:35 17,700.00 17,730.00 17,700.00 17,730.00 0.8K
14:40 17,730.00 17,730.00 17,710.00 17,710.00 0.3K
14:45 17,710.00 17,740.00 17,690.00 17,690.00 1.1K
14:50 17,700.00 17,700.00 17,650.00 17,650.00 1.8K
14:55 17,650.00 17,660.00 17,640.00 17,640.00 1.2K
15:00 17,650.00 17,670.00 17,650.00 17,670.00 0.1K
15:05 17,690.00 17,720.00 17,690.00 17,720.00 0.2K
15:10 17,710.00 17,730.00 17,710.00 17,720.00 0.1K
15:15 17,740.00 17,740.00 17,720.00 17,730.00 0.2K
15:25 17,730.00 17,730.00 17,730.00 17,730.00 0.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 17,910.00 17,970.00 17,800.00 17,930.00 0.0M
2025-09-29 17,820.00 18,150.00 17,820.00 17,910.00 0.0M
2025-09-26 18,010.00 18,080.00 17,640.00 17,730.00 0.1M
2025-09-25 17,990.00 18,040.00 17,910.00 18,010.00 0.1M
2025-09-24 18,230.00 18,230.00 17,850.00 17,990.00 0.1M
2025-09-23 18,310.00 18,430.00 18,080.00 18,230.00 0.0M
2025-09-22 18,370.00 18,470.00 18,280.00 18,350.00 0.0M
2025-09-19 18,380.00 18,480.00 18,310.00 18,370.00 0.0M
2025-09-18 18,350.00 18,400.00 18,250.00 18,380.00 0.1M
2025-09-17 18,690.00 18,700.00 18,320.00 18,320.00 0.1M
2025-09-16 18,670.00 18,770.00 18,630.00 18,690.00 0.1M
2025-09-15 18,250.00 18,740.00 18,250.00 18,670.00 0.1M
2025-09-12 18,200.00 18,300.00 18,120.00 18,240.00 0.1M
2025-09-11 18,200.00 18,260.00 17,860.00 18,170.00 0.1M
2025-09-10 18,020.00 18,050.00 17,720.00 18,040.00 0.1M
2025-09-09 17,300.00 17,690.00 17,280.00 17,690.00 0.1M
2025-09-08 17,110.00 17,330.00 17,020.00 17,220.00 0.0M
2025-09-05 17,250.00 17,250.00 17,090.00 17,110.00 0.0M
2025-09-04 17,130.00 17,190.00 17,090.00 17,170.00 0.0M
2025-09-03 17,130.00 17,140.00 17,070.00 17,130.00 0.0M
2025-09-02 17,090.00 17,100.00 16,970.00 17,100.00 0.0M
2025-09-01 17,060.00 17,110.00 16,890.00 16,960.00 0.0M
2025-08-29 17,150.00 17,250.00 16,990.00 17,060.00 0.0M
2025-08-28 16,790.00 17,200.00 16,690.00 17,140.00 0.1M
2025-08-27 16,890.00 16,890.00 16,680.00 16,790.00 0.0M
2025-08-26 17,010.00 17,010.00 16,770.00 16,830.00 0.1M
2025-08-25 16,890.00 17,220.00 16,770.00 17,010.00 0.2M
2025-08-22 16,760.00 16,950.00 16,700.00 16,820.00 0.0M
2025-08-21 16,860.00 16,910.00 15,750.00 16,770.00 0.3M
2025-08-20 16,550.00 16,710.00 16,340.00 16,680.00 0.1M
2025-08-19 16,920.00 16,920.00 16,630.00 16,740.00 0.0M
2025-08-18 17,010.00 17,050.00 16,700.00 16,780.00 0.1M
2025-08-14 17,000.00 17,100.00 16,970.00 17,010.00 0.0M
2025-08-13 16,910.00 17,100.00 16,840.00 17,000.00 0.1M
2025-08-12 16,800.00 17,170.00 16,760.00 16,870.00 0.1M
2025-08-11 17,030.00 17,030.00 16,670.00 16,760.00 0.1M
2025-08-08 17,250.00 17,290.00 17,020.00 17,030.00 0.1M
2025-08-07 17,350.00 17,490.00 17,140.00 17,250.00 0.0M
2025-08-06 17,390.00 17,450.00 17,150.00 17,300.00 0.1M
2025-08-05 16,830.00 17,510.00 16,830.00 17,240.00 0.1M
2025-08-04 16,020.00 16,790.00 16,020.00 16,760.00 0.1M
2025-08-01 16,820.00 16,820.00 16,060.00 16,100.00 0.3M
2025-07-31 16,900.00 17,150.00 16,790.00 16,910.00 0.2M
2025-07-30 17,100.00 17,200.00 16,840.00 16,900.00 0.1M
2025-07-29 16,640.00 17,060.00 16,390.00 17,000.00 0.1M
2025-07-28 17,080.00 17,190.00 16,430.00 16,500.00 0.2M
2025-07-25 16,970.00 17,300.00 16,930.00 17,060.00 0.1M
2025-07-24 17,340.00 17,750.00 16,460.00 17,010.00 0.1M
2025-07-23 17,640.00 17,690.00 16,940.00 17,340.00 0.2M
2025-07-22 17,870.00 18,230.00 17,500.00 17,620.00 0.1M
2025-07-21 18,050.00 18,050.00 17,740.00 17,780.00 0.1M
2025-07-18 18,900.00 18,910.00 17,730.00 18,090.00 0.3M
2025-07-17 19,000.00 19,020.00 18,600.00 18,720.00 0.1M
2025-07-16 19,970.00 19,970.00 18,710.00 18,910.00 0.2M
2025-07-15 20,100.00 20,200.00 19,840.00 20,050.00 0.1M
2025-07-14 19,800.00 20,250.00 19,690.00 20,150.00 0.2M
2025-07-11 19,450.00 19,820.00 19,410.00 19,750.00 0.1M
2025-07-10 19,080.00 19,490.00 18,990.00 19,300.00 0.1M
2025-07-09 18,550.00 19,280.00 18,540.00 19,080.00 0.1M
2025-07-08 17,940.00 18,500.00 17,930.00 18,500.00 0.1M
2025-07-07 17,500.00 17,950.00 17,500.00 17,940.00 0.1M
2025-07-04 18,030.00 18,110.00 17,670.00 17,670.00 0.1M
2025-07-03 17,920.00 18,170.00 17,890.00 18,060.00 0.1M
2025-07-02 18,000.00 18,020.00 17,730.00 17,900.00 0.1M
2025-07-01 17,850.00 18,370.00 17,850.00 18,000.00 0.1M
2025-06-30 17,810.00 17,970.00 17,710.00 17,790.00 0.1M
2025-06-27 18,270.00 18,270.00 17,650.00 17,810.00 0.1M
2025-06-26 18,840.00 18,840.00 17,810.00 18,270.00 0.2M
2025-06-25 18,960.00 19,370.00 18,810.00 18,960.00 0.1M
2025-06-24 17,900.00 18,900.00 17,900.00 18,900.00 0.2M
2025-06-23 17,370.00 17,770.00 17,170.00 17,680.00 0.1M
2025-06-20 17,080.00 17,500.00 16,930.00 17,400.00 0.1M
2025-06-19 17,020.00 17,260.00 16,830.00 17,100.00 0.1M
2025-06-18 16,430.00 17,180.00 16,340.00 17,180.00 0.2M
2025-06-17 16,500.00 16,900.00 16,180.00 16,440.00 0.1M
2025-06-16 15,800.00 16,380.00 15,750.00 16,380.00 0.2M
2025-06-13 16,150.00 16,280.00 15,530.00 15,890.00 0.3M
2025-06-12 16,100.00 16,200.00 15,980.00 16,020.00 0.1M
2025-06-11 16,150.00 16,190.00 15,870.00 16,100.00 0.1M
2025-06-10 16,230.00 16,280.00 15,880.00 16,130.00 0.1M
2025-06-09 16,020.00 16,460.00 16,020.00 16,200.00 0.1M
2025-06-05 16,310.00 16,310.00 15,850.00 15,940.00 0.1M
2025-06-04 15,530.00 16,080.00 15,530.00 16,060.00 0.1M
2025-06-02 15,350.00 15,800.00 15,100.00 15,380.00 0.1M
2025-05-30 15,440.00 15,800.00 15,240.00 15,340.00 0.1M
2025-05-29 14,620.00 15,380.00 14,620.00 15,340.00 0.1M
2025-05-28 14,560.00 14,700.00 14,510.00 14,620.00 0.1M
2025-05-27 14,560.00 14,600.00 14,430.00 14,560.00 0.0M
2025-05-26 14,630.00 14,660.00 14,470.00 14,560.00 0.0M
2025-05-23 14,430.00 14,630.00 14,400.00 14,560.00 0.1M
2025-05-22 14,490.00 14,590.00 14,290.00 14,430.00 0.1M
2025-05-21 14,290.00 14,610.00 14,280.00 14,600.00 0.0M
2025-05-20 14,230.00 14,380.00 14,210.00 14,290.00 0.0M
2025-05-19 14,360.00 14,420.00 13,980.00 14,090.00 0.1M
2025-05-16 14,340.00 14,470.00 14,230.00 14,470.00 0.1M
2025-05-15 14,790.00 14,790.00 14,250.00 14,350.00 0.1M
2025-05-14 14,490.00 14,840.00 14,490.00 14,800.00 0.1M
2025-05-13 14,360.00 14,490.00 13,900.00 14,490.00 0.1M
2025-05-12 14,110.00 14,500.00 14,110.00 14,340.00 0.1M
2025-05-09 14,100.00 14,150.00 14,070.00 14,110.00 0.1M
2025-05-08 14,110.00 14,110.00 14,000.00 14,080.00 0.0M
2025-05-07 13,900.00 14,140.00 13,900.00 14,110.00 0.1M
2025-05-02 13,880.00 13,930.00 13,780.00 13,900.00 0.1M
2025-04-30 13,550.00 13,920.00 13,550.00 13,880.00 0.2M
2025-04-29 13,270.00 13,580.00 13,240.00 13,510.00 0.2M
2025-04-28 13,270.00 13,340.00 13,230.00 13,270.00 0.1M
2025-04-25 13,200.00 13,310.00 13,200.00 13,270.00 0.1M
2025-04-24 13,160.00 13,220.00 13,110.00 13,200.00 0.0M
2025-04-23 13,180.00 13,200.00 13,080.00 13,160.00 0.0M
2025-04-22 12,990.00 13,190.00 12,940.00 13,130.00 0.1M
2025-04-21 12,870.00 13,050.00 12,870.00 12,990.00 0.1M
2025-04-18 12,730.00 13,010.00 12,670.00 12,870.00 0.1M
2025-04-17 12,670.00 12,750.00 12,600.00 12,670.00 0.0M
2025-04-16 12,680.00 12,810.00 12,630.00 12,670.00 0.0M
2025-04-15 12,680.00 12,720.00 12,550.00 12,670.00 0.0M
2025-04-14 12,310.00 12,560.00 12,240.00 12,560.00 0.0M
2025-04-11 12,280.00 12,290.00 12,200.00 12,250.00 0.0M
2025-04-10 12,330.00 12,330.00 12,130.00 12,290.00 0.1M
2025-04-09 12,070.00 12,070.00 11,810.00 11,870.00 0.1M
2025-04-08 12,150.00 12,170.00 12,030.00 12,080.00 0.1M
2025-04-07 12,190.00 12,290.00 11,940.00 12,020.00 0.1M
2025-04-04 12,390.00 12,530.00 12,370.00 12,420.00 0.1M
2025-04-03 12,510.00 12,540.00 12,400.00 12,500.00 0.1M
2025-04-02 12,510.00 12,590.00 12,470.00 12,560.00 0.1M
2025-04-01 12,460.00 12,590.00 12,460.00 12,590.00 0.1M
2025-03-31 12,700.00 12,700.00 12,460.00 12,480.00 0.2M
2025-03-28 12,450.00 12,800.00 12,450.00 12,730.00 0.4M
2025-03-27 13,360.00 13,380.00 13,320.00 13,320.00 0.3M
2025-03-26 13,380.00 13,380.00 13,350.00 13,360.00 0.2M
2025-03-25 13,330.00 13,390.00 13,300.00 13,370.00 0.2M
2025-03-24 13,330.00 13,380.00 13,290.00 13,330.00 0.1M
2025-03-21 13,300.00 13,350.00 13,280.00 13,290.00 0.1M
2025-03-20 13,300.00 13,380.00 13,290.00 13,300.00 0.1M
2025-03-19 13,190.00 13,310.00 13,150.00 13,260.00 0.1M
2025-03-18 13,120.00 13,250.00 13,120.00 13,190.00 0.1M
2025-03-17 13,050.00 13,090.00 13,030.00 13,090.00 0.1M
2025-03-14 13,110.00 13,110.00 12,980.00 13,000.00 0.1M
2025-03-13 13,090.00 13,160.00 13,040.00 13,070.00 0.1M
2025-03-12 13,140.00 13,140.00 12,980.00 13,040.00 0.2M
2025-03-11 13,180.00 13,210.00 13,040.00 13,140.00 0.1M
2025-03-10 13,290.00 13,350.00 13,200.00 13,270.00 0.2M
2025-03-07 13,370.00 13,520.00 13,260.00 13,290.00 0.1M
2025-03-06 13,140.00 13,280.00 13,070.00 13,250.00 0.0M
2025-03-05 13,000.00 13,060.00 12,920.00 13,040.00 0.0M
2025-03-04 13,130.00 13,170.00 12,920.00 12,970.00 0.0M
2025-02-28 13,200.00 13,200.00 12,990.00 13,050.00 0.0M
2025-02-27 13,360.00 13,360.00 13,150.00 13,220.00 0.1M
2025-02-26 13,390.00 13,390.00 13,200.00 13,310.00 0.0M
2025-02-25 13,290.00 13,310.00 13,230.00 13,300.00 0.0M
2025-02-24 13,310.00 13,310.00 13,170.00 13,250.00 0.0M
2025-02-21 13,440.00 13,440.00 13,310.00 13,310.00 0.0M
2025-02-20 13,400.00 13,410.00 13,320.00 13,400.00 0.0M
2025-02-19 13,280.00 13,390.00 13,250.00 13,370.00 0.1M
2025-02-18 13,250.00 13,400.00 13,200.00 13,260.00 0.0M
2025-02-17 13,050.00 13,310.00 13,050.00 13,270.00 0.1M
2025-02-14 13,020.00 13,050.00 12,940.00 13,040.00 0.0M
2025-02-13 13,030.00 13,050.00 12,960.00 13,000.00 0.1M
2025-02-12 12,930.00 13,020.00 12,900.00 13,020.00 0.1M
2025-02-11 12,900.00 12,950.00 12,890.00 12,940.00 0.1M
2025-02-10 12,850.00 12,900.00 12,820.00 12,880.00 0.0M
2025-02-07 12,750.00 12,890.00 12,680.00 12,850.00 0.1M
2025-02-06 12,760.00 12,800.00 12,650.00 12,660.00 0.1M
2025-02-05 12,830.00 12,830.00 12,750.00 12,750.00 0.0M
2025-02-04 12,790.00 12,820.00 12,730.00 12,760.00 0.0M
2025-02-03 12,830.00 12,830.00 12,720.00 12,750.00 0.1M
2025-01-31 12,760.00 12,890.00 12,750.00 12,820.00 0.1M
2025-01-24 12,740.00 12,800.00 12,700.00 12,800.00 0.0M
2025-01-23 12,610.00 12,770.00 12,600.00 12,730.00 0.1M
2025-01-22 12,520.00 12,600.00 12,520.00 12,600.00 0.0M
2025-01-21 12,460.00 12,590.00 12,420.00 12,520.00 0.1M
2025-01-20 12,390.00 12,570.00 12,330.00 12,460.00 0.1M
2025-01-17 12,290.00 12,320.00 12,260.00 12,320.00 0.0M
2025-01-16 12,320.00 12,320.00 12,200.00 12,290.00 0.0M
2025-01-15 12,250.00 12,300.00 12,250.00 12,270.00 0.0M
2025-01-14 12,200.00 12,250.00 12,160.00 12,240.00 0.0M
2025-01-13 12,170.00 12,270.00 12,140.00 12,180.00 0.1M
2025-01-10 12,200.00 12,250.00 12,150.00 12,170.00 0.0M
2025-01-09 12,220.00 12,220.00 12,170.00 12,170.00 0.0M
2025-01-08 12,220.00 12,230.00 12,130.00 12,200.00 0.0M
2025-01-07 12,200.00 12,260.00 12,160.00 12,210.00 0.0M
2025-01-06 12,220.00 12,270.00 12,080.00 12,180.00 0.1M
2025-01-03 12,300.00 12,300.00 12,160.00 12,220.00 0.0M
2025-01-02 12,160.00 12,360.00 12,100.00 12,300.00 0.1M