Puloon Technology Inc (094940)

094940
🏛️ Corée du Sud →
8,260.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 9,690.00 9,740.00 9,610.00 9,720.00 0.0M
2021-12-29 9,590.00 9,870.00 9,470.00 9,690.00 0.1M
2021-12-28 9,330.00 9,620.00 9,330.00 9,620.00 0.1M
2021-12-27 9,200.00 9,400.00 9,180.00 9,380.00 0.0M
2021-12-24 9,070.00 9,260.00 9,020.00 9,180.00 0.1M
2021-12-23 9,200.00 9,210.00 9,000.00 9,070.00 0.0M
2021-12-22 9,140.00 9,160.00 9,070.00 9,110.00 0.0M
2021-12-21 9,270.00 9,270.00 9,030.00 9,090.00 0.0M
2021-12-20 9,420.00 9,420.00 9,150.00 9,290.00 0.0M
2021-12-19 9,440.00 9,440.00 9,440.00 9,440.00 0.0M
2021-12-17 9,470.00 9,500.00 9,310.00 9,440.00 0.0M
2021-12-16 9,330.00 9,530.00 9,250.00 9,470.00 0.0M
2021-12-15 9,280.00 9,380.00 9,230.00 9,300.00 0.0M
2021-12-14 9,370.00 9,440.00 9,280.00 9,380.00 0.0M
2021-12-13 9,340.00 9,490.00 9,210.00 9,390.00 0.0M
2021-12-10 9,510.00 9,570.00 9,350.00 9,420.00 0.0M
2021-12-09 9,420.00 9,610.00 9,370.00 9,540.00 0.0M
2021-12-08 9,450.00 9,500.00 9,300.00 9,420.00 0.0M
2021-12-07 9,500.00 9,530.00 9,360.00 9,420.00 0.0M
2021-12-06 9,450.00 9,510.00 9,140.00 9,500.00 0.0M
2021-12-05 9,470.00 9,470.00 9,470.00 9,470.00 0.0M
2021-12-03 9,210.00 9,650.00 9,150.00 9,470.00 0.1M
2021-12-02 8,850.00 9,240.00 8,810.00 9,210.00 0.1M
2021-12-01 8,610.00 8,960.00 8,530.00 8,930.00 0.1M
2021-11-30 9,380.00 9,380.00 8,300.00 8,720.00 0.2M
2021-11-29 9,010.00 9,380.00 9,000.00 9,240.00 0.1M
2021-11-26 9,930.00 9,960.00 9,450.00 9,470.00 0.1M
2021-11-25 9,950.00 10,000.00 9,820.00 9,930.00 0.1M
2021-11-24 9,970.00 10,000.00 9,750.00 9,930.00 0.0M
2021-11-23 9,830.00 10,100.00 9,830.00 9,980.00 0.1M
2021-11-22 10,500.00 10,500.00 9,900.00 9,980.00 0.0M
2021-11-19 10,500.00 10,650.00 10,450.00 10,550.00 0.1M
2021-11-18 10,600.00 10,700.00 10,400.00 10,500.00 0.1M
2021-11-17 10,950.00 10,950.00 10,600.00 10,700.00 0.1M
2021-11-16 11,000.00 11,100.00 10,700.00 11,100.00 0.0M
2021-11-15 10,700.00 11,050.00 10,700.00 10,950.00 0.0M
2021-11-12 10,400.00 10,700.00 10,400.00 10,650.00 0.1M
2021-11-11 10,350.00 10,700.00 10,350.00 10,500.00 0.0M
2021-11-10 10,900.00 10,950.00 10,400.00 10,600.00 0.2M
2021-11-09 11,100.00 11,150.00 10,850.00 11,000.00 0.0M
2021-11-08 11,150.00 11,200.00 10,950.00 11,100.00 0.1M
2021-11-05 11,200.00 11,250.00 10,950.00 11,150.00 0.1M
2021-11-04 11,300.00 11,500.00 11,150.00 11,300.00 0.1M
2021-11-03 11,600.00 11,600.00 11,150.00 11,300.00 0.1M
2021-11-02 11,350.00 11,700.00 11,350.00 11,550.00 0.1M
2021-11-01 11,700.00 11,800.00 11,350.00 11,450.00 0.0M
2021-10-29 12,050.00 12,200.00 11,800.00 11,800.00 0.1M
2021-10-28 11,750.00 12,100.00 11,650.00 12,000.00 0.1M
2021-10-27 12,050.00 12,150.00 11,800.00 11,800.00 0.0M
2021-10-26 12,100.00 12,250.00 12,100.00 12,200.00 0.1M
2021-10-25 12,400.00 12,450.00 12,050.00 12,150.00 0.1M
2021-10-24 12,650.00 12,650.00 12,650.00 12,650.00 0.0M
2021-10-22 12,300.00 12,900.00 12,300.00 12,650.00 0.2M
2021-10-21 12,650.00 12,650.00 12,300.00 12,400.00 0.0M
2021-10-20 12,250.00 12,600.00 12,100.00 12,600.00 0.0M
2021-10-19 12,650.00 12,750.00 12,150.00 12,250.00 0.0M
2021-10-18 12,350.00 13,050.00 12,050.00 12,500.00 0.3M
2021-10-15 12,100.00 12,550.00 11,800.00 12,450.00 0.2M
2021-10-14 11,900.00 12,050.00 11,750.00 12,000.00 0.1M
2021-10-13 11,300.00 12,000.00 11,300.00 11,850.00 0.1M
2021-10-12 11,700.00 11,800.00 11,350.00 11,350.00 0.0M
2021-10-11 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2021-10-08 11,550.00 11,750.00 11,450.00 11,700.00 0.1M
2021-10-07 11,450.00 11,650.00 11,250.00 11,600.00 0.1M
2021-10-06 12,300.00 12,500.00 11,250.00 11,300.00 0.0M
2021-10-05 13,100.00 13,150.00 12,350.00 12,350.00 0.0M
2021-10-01 12,350.00 13,200.00 12,350.00 12,800.00 0.6M
2021-09-30 13,350.00 13,850.00 12,350.00 12,350.00 0.0M
2021-09-29 12,150.00 12,500.00 12,050.00 12,200.00 0.2M
2021-09-28 12,100.00 12,700.00 11,950.00 12,550.00 0.0M
2021-09-27 12,400.00 13,000.00 12,150.00 12,400.00 0.7M
2021-09-26 11,800.00 11,800.00 11,800.00 11,800.00 0.0M
2021-09-24 10,800.00 12,100.00 10,700.00 11,800.00 0.8M
2021-09-23 11,200.00 11,300.00 10,800.00 10,800.00 0.1M
2021-09-22 11,300.00 11,300.00 11,300.00 11,300.00 0.0M
2021-09-17 11,300.00 11,400.00 11,100.00 11,300.00 0.1M
2021-09-16 11,950.00 11,950.00 11,200.00 11,300.00 0.2M
2021-09-15 11,950.00 12,150.00 11,850.00 11,900.00 0.1M
2021-09-14 11,850.00 12,100.00 11,850.00 11,950.00 0.0M
2021-09-13 11,850.00 12,150.00 11,800.00 11,900.00 0.1M
2021-09-10 11,800.00 12,100.00 11,600.00 12,050.00 0.1M
2021-09-09 11,900.00 12,100.00 11,700.00 11,850.00 0.0M
2021-09-08 12,100.00 12,250.00 11,900.00 12,000.00 0.1M
2021-09-07 12,350.00 12,400.00 12,150.00 12,200.00 0.0M
2021-09-06 12,350.00 12,500.00 12,200.00 12,350.00 0.1M
2021-09-05 12,350.00 12,350.00 12,350.00 12,350.00 0.0M
2021-09-03 12,500.00 12,500.00 12,250.00 12,350.00 0.1M
2021-09-02 12,550.00 12,550.00 12,400.00 12,500.00 0.1M
2021-09-01 12,500.00 12,600.00 12,300.00 12,550.00 0.1M
2021-08-31 12,550.00 12,700.00 12,350.00 12,400.00 0.1M
2021-08-30 12,400.00 12,700.00 12,400.00 12,550.00 0.0M
2021-08-29 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2021-08-27 12,650.00 12,750.00 12,500.00 12,600.00 0.1M
2021-08-26 12,700.00 13,000.00 12,650.00 12,750.00 0.1M
2021-08-25 12,650.00 12,950.00 12,400.00 12,650.00 0.1M
2021-08-24 12,500.00 12,800.00 12,450.00 12,600.00 0.2M
2021-08-23 12,050.00 12,700.00 12,000.00 12,550.00 0.3M
2021-08-20 12,000.00 12,200.00 11,600.00 11,750.00 0.1M
2021-08-19 12,100.00 12,550.00 11,850.00 11,850.00 0.0M
2021-08-18 11,800.00 12,400.00 11,800.00 12,150.00 0.1M
2021-08-17 12,500.00 12,500.00 11,900.00 11,950.00 0.0M
2021-08-16 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2021-08-13 12,450.00 12,600.00 11,900.00 12,600.00 0.2M
2021-08-12 12,600.00 12,900.00 12,450.00 12,450.00 0.2M
2021-08-11 12,700.00 13,050.00 12,500.00 12,650.00 0.3M
2021-08-10 13,650.00 13,800.00 13,250.00 13,300.00 0.3M
2021-08-09 14,400.00 14,650.00 13,950.00 14,000.00 0.0M
2021-08-08 14,400.00 14,400.00 14,400.00 14,400.00 0.0M
2021-08-06 13,750.00 14,800.00 13,700.00 14,400.00 1.1M
2021-08-05 13,950.00 14,000.00 13,550.00 13,600.00 0.0M
2021-08-04 13,500.00 13,950.00 13,500.00 13,900.00 0.0M
2021-08-03 13,650.00 13,800.00 13,400.00 13,550.00 0.0M
2021-08-02 13,700.00 13,800.00 13,500.00 13,550.00 0.0M
2021-08-01 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2021-07-30 13,350.00 14,250.00 13,300.00 14,100.00 0.8M
2021-07-29 13,250.00 13,750.00 13,000.00 13,400.00 0.0M
2021-07-28 13,200.00 13,600.00 12,850.00 13,150.00 0.0M
2021-07-27 12,100.00 14,100.00 12,100.00 13,000.00 0.0M
2021-07-26 12,450.00 12,550.00 12,200.00 12,200.00 0.0M
2021-07-23 12,200.00 12,500.00 12,150.00 12,400.00 0.1M
2021-07-22 12,200.00 12,350.00 12,150.00 12,250.00 0.1M
2021-07-21 12,400.00 12,500.00 12,150.00 12,200.00 0.1M
2021-07-20 12,200.00 12,500.00 12,100.00 12,400.00 0.1M
2021-07-19 12,550.00 12,600.00 12,300.00 12,400.00 0.1M
2021-07-16 12,650.00 12,900.00 12,550.00 12,700.00 0.1M
2021-07-15 12,400.00 12,800.00 12,400.00 12,700.00 0.0M
2021-07-14 12,600.00 12,600.00 12,350.00 12,400.00 0.1M
2021-07-13 12,400.00 12,700.00 12,400.00 12,500.00 0.0M
2021-07-12 12,450.00 12,550.00 12,350.00 12,400.00 0.1M
2021-07-09 12,350.00 12,650.00 12,150.00 12,350.00 0.2M
2021-07-08 13,300.00 13,450.00 12,650.00 12,700.00 0.2M
2021-07-07 13,200.00 13,400.00 13,000.00 13,200.00 0.1M
2021-07-06 13,450.00 13,550.00 13,100.00 13,100.00 0.0M
2021-07-05 13,400.00 13,500.00 13,250.00 13,400.00 0.2M
2021-07-04 13,450.00 13,450.00 13,450.00 13,450.00 0.0M
2021-07-02 13,500.00 13,800.00 13,400.00 13,450.00 0.2M
2021-07-01 13,500.00 13,550.00 13,200.00 13,300.00 0.1M
2021-06-30 13,750.00 13,800.00 13,400.00 13,400.00 0.2M
2021-06-29 13,750.00 13,900.00 13,550.00 13,900.00 0.0M
2021-06-28 13,450.00 13,800.00 13,250.00 13,750.00 0.0M
2021-06-27 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2021-06-25 13,350.00 13,700.00 13,250.00 13,400.00 0.2M
2021-06-24 13,350.00 13,550.00 13,100.00 13,250.00 0.3M
2021-06-23 14,450.00 14,450.00 13,500.00 13,650.00 0.0M
2021-06-22 14,900.00 15,350.00 14,350.00 14,350.00 0.9M
2021-06-21 14,700.00 15,100.00 14,400.00 14,750.00 0.8M
2021-06-20 14,550.00 14,550.00 14,550.00 14,550.00 0.0M
2021-06-18 13,950.00 15,050.00 13,900.00 14,550.00 1.9M
2021-06-17 13,850.00 14,100.00 13,750.00 13,750.00 0.0M
2021-06-16 13,850.00 14,100.00 13,800.00 14,000.00 0.0M
2021-06-15 14,300.00 14,300.00 13,800.00 13,950.00 0.0M
2021-06-14 13,900.00 14,450.00 13,800.00 14,350.00 0.0M
2021-06-13 13,900.00 13,900.00 13,900.00 13,900.00 0.0M
2021-06-11 13,750.00 13,950.00 13,600.00 13,900.00 0.2M
2021-06-10 14,100.00 14,100.00 13,600.00 13,700.00 0.0M
2021-06-09 14,200.00 14,450.00 14,000.00 14,000.00 0.0M
2021-06-08 13,800.00 14,400.00 13,700.00 14,300.00 0.0M
2021-06-07 13,900.00 13,900.00 13,500.00 13,800.00 0.0M
2021-06-06 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2021-06-04 13,700.00 14,050.00 13,550.00 13,850.00 0.3M
2021-06-03 13,900.00 13,900.00 13,450.00 13,750.00 0.0M
2021-06-02 13,850.00 14,000.00 13,600.00 13,850.00 0.4M
2021-06-01 13,450.00 13,800.00 13,350.00 13,800.00 0.0M
2021-05-31 13,200.00 13,500.00 12,950.00 13,400.00 0.4M
2021-05-30 13,350.00 13,350.00 13,350.00 13,350.00 0.0M
2021-05-28 13,700.00 13,750.00 13,300.00 13,350.00 0.4M
2021-05-27 13,750.00 13,950.00 13,550.00 13,800.00 0.0M
2021-05-26 13,550.00 14,050.00 13,500.00 13,850.00 0.0M
2021-05-25 13,250.00 13,500.00 12,950.00 13,300.00 0.0M
2021-05-24 14,700.00 14,750.00 13,200.00 13,200.00 0.0M
2021-05-23 14,700.00 14,700.00 14,700.00 14,700.00 0.0M
2021-05-21 14,250.00 15,600.00 14,150.00 14,700.00 7.4M
2021-05-20 13,950.00 14,700.00 13,250.00 13,750.00 0.0M
2021-05-18 12,550.00 13,100.00 12,250.00 13,000.00 0.7M
2021-05-17 12,400.00 12,750.00 12,200.00 12,750.00 0.0M
2021-05-16 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2021-05-14 12,100.00 12,450.00 12,050.00 12,300.00 0.3M
2021-05-13 11,950.00 12,400.00 11,700.00 11,900.00 0.3M
2021-05-12 12,600.00 12,700.00 12,050.00 12,250.00 0.5M
2021-05-11 12,100.00 13,000.00 12,100.00 12,500.00 0.0M
2021-05-10 12,050.00 12,350.00 11,950.00 12,000.00 0.0M
2021-05-07 11,850.00 12,050.00 11,750.00 11,900.00 0.4M
2021-05-06 11,500.00 11,950.00 11,400.00 11,950.00 0.5M
2021-05-05 11,450.00 11,450.00 11,450.00 11,450.00 0.0M
2021-05-04 11,500.00 11,500.00 11,150.00 11,450.00 0.2M
2021-05-03 11,150.00 11,600.00 11,150.00 11,400.00 0.3M
2021-05-02 11,200.00 11,200.00 11,200.00 11,200.00 0.0M
2021-04-30 11,200.00 11,350.00 10,950.00 11,200.00 0.2M
2021-04-29 11,050.00 11,450.00 10,900.00 11,100.00 0.0M
2021-04-28 11,450.00 11,650.00 11,050.00 11,050.00 0.3M
2021-04-27 11,350.00 11,700.00 11,300.00 11,450.00 0.4M
2021-04-26 11,500.00 11,550.00 11,300.00 11,350.00 0.0M
2021-04-25 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2021-04-23 11,500.00 11,600.00 11,200.00 11,500.00 0.4M
2021-04-22 10,950.00 11,550.00 10,850.00 11,400.00 0.0M
2021-04-21 10,950.00 11,000.00 10,750.00 10,850.00 0.0M
2021-04-20 11,100.00 11,100.00 10,850.00 10,950.00 0.0M
2021-04-19 11,050.00 11,200.00 10,900.00 11,050.00 0.2M
2021-04-16 11,150.00 11,200.00 10,900.00 11,000.00 0.2M
2021-04-15 10,950.00 11,250.00 10,800.00 11,150.00 0.2M
2021-04-14 11,050.00 11,100.00 10,850.00 11,000.00 0.1M
2021-04-13 10,900.00 11,100.00 10,750.00 11,100.00 0.0M
2021-04-12 11,100.00 11,100.00 10,800.00 11,000.00 0.2M
2021-04-09 11,000.00 11,150.00 10,850.00 11,000.00 0.2M
2021-04-08 10,400.00 11,400.00 10,250.00 11,000.00 0.8M
2021-04-07 10,300.00 10,350.00 10,200.00 10,350.00 0.1M
2021-04-06 10,250.00 10,450.00 10,100.00 10,250.00 0.1M
2021-04-05 10,200.00 10,300.00 10,100.00 10,250.00 0.0M
2021-04-02 10,250.00 10,250.00 10,100.00 10,150.00 0.1M
2021-04-01 10,350.00 10,400.00 10,100.00 10,150.00 0.1M
2021-03-31 10,400.00 10,550.00 10,250.00 10,250.00 0.1M
2021-03-30 10,350.00 10,550.00 10,300.00 10,450.00 0.1M
2021-03-29 10,450.00 10,550.00 10,300.00 10,500.00 0.1M
2021-03-28 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2021-03-26 10,750.00 10,750.00 10,400.00 10,450.00 0.1M
2021-03-25 10,700.00 10,750.00 10,550.00 10,650.00 0.1M
2021-03-24 10,400.00 10,800.00 10,350.00 10,800.00 0.0M
2021-03-23 10,900.00 10,950.00 10,500.00 10,500.00 0.2M
2021-03-22 11,250.00 11,250.00 10,700.00 11,000.00 0.2M
2021-03-19 10,450.00 11,400.00 10,400.00 11,050.00 0.7M
2021-03-18 10,800.00 10,800.00 10,550.00 10,650.00 0.1M
2021-03-17 10,650.00 10,700.00 10,400.00 10,700.00 0.0M
2021-03-16 10,500.00 11,000.00 10,400.00 10,550.00 0.3M
2021-03-15 10,600.00 10,900.00 10,450.00 10,600.00 0.3M
2021-03-14 10,300.00 10,300.00 10,300.00 10,300.00 0.0M
2021-03-12 10,250.00 10,350.00 10,150.00 10,300.00 0.1M
2021-03-11 10,100.00 10,300.00 10,000.00 10,200.00 0.1M
2021-03-10 10,550.00 10,600.00 10,000.00 10,050.00 0.0M
2021-03-09 10,800.00 10,900.00 10,150.00 10,450.00 0.3M
2021-03-08 11,250.00 11,500.00 11,050.00 11,100.00 0.0M
2021-03-05 11,400.00 11,450.00 11,000.00 11,200.00 0.1M
2021-03-04 11,600.00 12,000.00 11,350.00 11,700.00 0.0M
2021-03-03 11,650.00 11,900.00 11,600.00 11,750.00 0.0M
2021-03-02 12,850.00 12,850.00 11,800.00 11,800.00 0.3M
2021-03-01 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-02-26 11,600.00 13,500.00 11,450.00 12,550.00 1.1M
2021-02-25 12,300.00 12,300.00 11,750.00 11,850.00 0.0M
2021-02-24 12,250.00 12,900.00 11,600.00 11,900.00 0.4M
2021-02-23 11,900.00 13,050.00 11,800.00 12,050.00 0.6M
2021-02-22 12,550.00 12,600.00 11,900.00 12,200.00 0.1M
2021-02-21 12,450.00 12,450.00 12,450.00 12,450.00 0.0M
2021-02-19 12,250.00 12,550.00 12,050.00 12,450.00 0.1M
2021-02-18 12,650.00 13,900.00 12,200.00 12,400.00 0.8M
2021-02-17 12,350.00 12,600.00 11,850.00 12,450.00 0.4M
2021-02-16 10,750.00 13,300.00 10,700.00 12,400.00 1.5M
2021-02-15 10,269.23 10,423.08 10,115.39 10,307.70 0.2M
2021-02-10 10,192.31 10,384.62 10,115.39 10,346.16 0.1M
2021-02-09 10,269.23 10,346.16 10,115.39 10,153.85 0.1M
2021-02-08 10,269.23 10,384.62 10,153.85 10,230.77 0.1M
2021-02-07 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2021-02-05 10,576.93 10,653.85 10,230.77 10,307.70 0.1M
2021-02-04 10,307.70 10,423.08 10,192.31 10,384.62 0.2M
2021-02-03 10,307.70 10,307.70 10,115.39 10,269.23 0.1M
2021-02-02 10,153.85 10,307.70 10,038.46 10,153.85 0.2M
2021-02-01 9,846.16 10,192.31 9,769.23 10,153.85 0.2M
2021-01-31 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2021-01-29 10,653.85 10,692.31 10,000.00 10,115.39 0.3M
2021-01-28 10,423.08 10,923.08 10,153.85 10,692.31 0.6M
2021-01-27 10,692.31 10,730.77 10,384.62 10,500.00 0.7M
2021-01-26 10,307.70 10,346.16 10,000.00 10,115.39 0.2M
2021-01-25 10,153.85 11,038.46 9,923.08 10,384.62 1.1M
2021-01-22 10,115.39 10,230.77 9,923.08 10,153.85 0.2M
2021-01-21 9,846.16 10,230.77 9,692.31 10,115.39 0.4M
2021-01-20 9,807.70 9,846.16 9,692.31 9,730.77 0.1M
2021-01-19 9,461.54 9,961.54 9,461.54 9,692.31 0.2M
2021-01-18 9,730.77 9,961.54 9,538.46 9,576.93 0.2M
2021-01-15 9,846.16 9,961.54 9,615.39 9,807.70 0.2M
2021-01-14 9,730.77 10,000.00 9,692.31 9,923.08 0.2M
2021-01-13 9,846.16 9,923.08 9,730.77 9,769.23 0.1M
2021-01-12 9,461.54 10,153.85 9,461.54 9,884.62 0.5M
2021-01-11 10,153.85 10,153.85 9,461.54 9,538.46 0.4M
2021-01-10 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2021-01-08 10,230.77 10,307.70 9,846.16 10,115.39 0.4M
2021-01-07 9,961.54 10,192.31 9,807.70 9,846.16 0.4M
2021-01-06 10,000.00 10,230.77 9,615.39 9,961.54 0.5M
2021-01-05 9,384.62 10,346.16 9,269.23 9,923.08 1.6M
2021-01-04 9,192.31 9,538.46 9,115.39 9,500.00 0.3M