Solid Inc (050890)

050890
🏛️ Corée du Sud →
6,260.00
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 6,510.00 6,510.00 6,430.00 6,460.00 8.7K
09:05 6,450.00 6,460.00 6,440.00 6,450.00 10.0K
09:10 6,470.00 6,480.00 6,450.00 6,460.00 3.4K
09:15 6,480.00 6,480.00 6,450.00 6,460.00 2.0K
09:20 6,450.00 6,460.00 6,410.00 6,410.00 14.6K
09:25 6,410.00 6,420.00 6,390.00 6,390.00 11.4K
09:30 6,400.00 6,410.00 6,380.00 6,400.00 15.1K
09:35 6,390.00 6,390.00 6,370.00 6,380.00 5.5K
09:40 6,380.00 6,380.00 6,360.00 6,380.00 11.5K
09:45 6,380.00 6,400.00 6,370.00 6,380.00 3.9K
09:50 6,370.00 6,390.00 6,360.00 6,390.00 5.2K
09:55 6,380.00 6,390.00 6,370.00 6,380.00 2.1K
10:00 6,370.00 6,380.00 6,360.00 6,370.00 3.3K
10:05 6,360.00 6,380.00 6,360.00 6,370.00 3.6K
10:10 6,370.00 6,370.00 6,360.00 6,360.00 1.4K
10:15 6,370.00 6,390.00 6,360.00 6,380.00 2.5K
10:20 6,380.00 6,390.00 6,370.00 6,390.00 0.9K
10:25 6,390.00 6,390.00 6,370.00 6,370.00 4.3K
10:30 6,370.00 6,380.00 6,360.00 6,360.00 5.0K
10:35 6,380.00 6,380.00 6,350.00 6,360.00 6.5K
10:40 6,350.00 6,380.00 6,350.00 6,360.00 3.1K
10:45 6,360.00 6,380.00 6,350.00 6,360.00 7.8K
10:50 6,360.00 6,370.00 6,350.00 6,360.00 2.2K
10:55 6,350.00 6,380.00 6,350.00 6,380.00 5.1K
11:00 6,360.00 6,360.00 6,350.00 6,360.00 4.1K
11:05 6,360.00 6,360.00 6,320.00 6,340.00 11.7K
11:10 6,340.00 6,350.00 6,320.00 6,330.00 2.3K
11:15 6,340.00 6,360.00 6,340.00 6,360.00 1.0K
11:20 6,360.00 6,360.00 6,350.00 6,360.00 3.0K
11:25 6,350.00 6,360.00 6,340.00 6,340.00 1.3K
11:30 6,350.00 6,350.00 6,340.00 6,350.00 0.7K
11:35 6,360.00 6,360.00 6,350.00 6,350.00 0.6K
11:40 6,350.00 6,350.00 6,340.00 6,350.00 1.9K
11:45 6,350.00 6,350.00 6,340.00 6,350.00 1.8K
11:50 6,330.00 6,340.00 6,320.00 6,320.00 10.5K
11:55 6,320.00 6,330.00 6,320.00 6,330.00 5.6K
12:00 6,340.00 6,340.00 6,320.00 6,330.00 6.4K
12:05 6,320.00 6,330.00 6,310.00 6,320.00 3.8K
12:10 6,310.00 6,330.00 6,310.00 6,330.00 1.1K
12:15 6,320.00 6,320.00 6,320.00 6,320.00 0.2K
12:20 6,320.00 6,330.00 6,320.00 6,330.00 1.4K
12:25 6,330.00 6,340.00 6,320.00 6,320.00 0.4K
12:30 6,330.00 6,330.00 6,310.00 6,310.00 12.2K
12:35 6,310.00 6,320.00 6,310.00 6,320.00 2.4K
12:40 6,320.00 6,320.00 6,310.00 6,310.00 0.6K
12:45 6,320.00 6,330.00 6,300.00 6,310.00 3.4K
12:50 6,300.00 6,330.00 6,300.00 6,300.00 2.5K
12:55 6,310.00 6,320.00 6,300.00 6,300.00 1.2K
13:00 6,310.00 6,310.00 6,280.00 6,300.00 17.4K
13:05 6,280.00 6,300.00 6,280.00 6,300.00 2.9K
13:10 6,300.00 6,310.00 6,290.00 6,290.00 2.1K
13:15 6,310.00 6,310.00 6,300.00 6,300.00 2.6K
13:20 6,300.00 6,310.00 6,300.00 6,300.00 6.3K
13:25 6,320.00 6,320.00 6,290.00 6,290.00 4.5K
13:30 6,300.00 6,300.00 6,290.00 6,290.00 2.3K
13:35 6,290.00 6,320.00 6,290.00 6,320.00 3.5K
13:40 6,320.00 6,320.00 6,310.00 6,310.00 2.3K
13:45 6,320.00 6,320.00 6,300.00 6,310.00 3.1K
13:50 6,310.00 6,320.00 6,300.00 6,310.00 1.6K
13:55 6,310.00 6,330.00 6,300.00 6,300.00 5.8K
14:00 6,310.00 6,310.00 6,300.00 6,310.00 2.2K
14:05 6,300.00 6,310.00 6,300.00 6,300.00 4.2K
14:10 6,300.00 6,320.00 6,300.00 6,310.00 7.2K
14:15 6,300.00 6,310.00 6,290.00 6,310.00 15.6K
14:20 6,310.00 6,320.00 6,290.00 6,300.00 4.8K
14:25 6,310.00 6,320.00 6,300.00 6,310.00 11.8K
14:30 6,310.00 6,320.00 6,310.00 6,320.00 3.2K
14:35 6,320.00 6,330.00 6,310.00 6,330.00 5.8K
14:40 6,330.00 6,330.00 6,310.00 6,330.00 13.0K
14:45 6,340.00 6,350.00 6,330.00 6,340.00 3.4K
14:50 6,320.00 6,340.00 6,320.00 6,330.00 2.7K
14:55 6,330.00 6,330.00 6,320.00 6,330.00 3.3K
15:00 6,330.00 6,350.00 6,320.00 6,330.00 9.0K
15:05 6,330.00 6,340.00 6,320.00 6,320.00 5.9K
15:10 6,320.00 6,320.00 6,310.00 6,310.00 6.8K
15:15 6,310.00 6,320.00 6,300.00 6,320.00 7.5K
15:25 6,300.00 6,300.00 6,300.00 6,300.00 8.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 6,360.00 6,400.00 6,260.00 6,260.00 0.3M
2025-09-29 6,350.00 6,390.00 6,220.00 6,300.00 0.3M
2025-09-26 6,510.00 6,510.00 6,280.00 6,300.00 0.4M
2025-09-25 6,660.00 6,710.00 6,450.00 6,540.00 0.4M
2025-09-24 6,780.00 6,810.00 6,600.00 6,730.00 0.4M
2025-09-23 6,810.00 6,840.00 6,670.00 6,730.00 0.3M
2025-09-22 6,990.00 6,990.00 6,800.00 6,830.00 0.3M
2025-09-19 6,960.00 6,960.00 6,840.00 6,940.00 0.4M
2025-09-18 6,850.00 7,000.00 6,810.00 6,850.00 0.7M
2025-09-17 6,840.00 6,850.00 6,680.00 6,780.00 0.2M
2025-09-16 6,840.00 6,890.00 6,780.00 6,810.00 0.3M
2025-09-15 6,930.00 6,940.00 6,740.00 6,780.00 0.3M
2025-09-12 6,750.00 6,840.00 6,730.00 6,810.00 0.3M
2025-09-11 6,650.00 6,710.00 6,590.00 6,710.00 0.3M
2025-09-10 6,650.00 6,700.00 6,620.00 6,640.00 0.3M
2025-09-09 6,680.00 6,700.00 6,590.00 6,650.00 0.3M
2025-09-08 6,640.00 6,680.00 6,530.00 6,620.00 0.2M
2025-09-05 6,370.00 6,620.00 6,290.00 6,550.00 0.6M
2025-09-04 6,180.00 6,350.00 6,170.00 6,310.00 0.2M
2025-09-03 6,140.00 6,210.00 6,100.00 6,140.00 0.2M
2025-09-02 6,150.00 6,250.00 6,090.00 6,170.00 0.3M
2025-09-01 6,320.00 6,330.00 6,210.00 6,250.00 0.2M
2025-08-29 6,470.00 6,500.00 6,330.00 6,360.00 0.2M
2025-08-28 6,530.00 6,530.00 6,440.00 6,450.00 0.2M
2025-08-27 6,560.00 6,600.00 6,470.00 6,520.00 0.2M
2025-08-26 6,460.00 6,570.00 6,430.00 6,500.00 0.3M
2025-08-25 6,510.00 6,590.00 6,430.00 6,450.00 0.2M
2025-08-22 6,440.00 6,530.00 6,400.00 6,440.00 0.2M
2025-08-21 6,260.00 6,500.00 6,260.00 6,400.00 0.3M
2025-08-20 6,310.00 6,340.00 6,180.00 6,250.00 0.3M
2025-08-19 6,480.00 6,510.00 6,350.00 6,410.00 0.2M
2025-08-18 6,370.00 6,480.00 6,250.00 6,430.00 0.3M
2025-08-14 6,360.00 6,390.00 6,310.00 6,370.00 0.1M
2025-08-13 6,380.00 6,400.00 6,290.00 6,330.00 0.1M
2025-08-12 6,490.00 6,490.00 6,300.00 6,300.00 0.2M
2025-08-11 6,490.00 6,510.00 6,400.00 6,410.00 0.2M
2025-08-08 6,500.00 6,570.00 6,470.00 6,480.00 0.2M
2025-08-07 6,600.00 6,600.00 6,440.00 6,530.00 0.2M
2025-08-06 6,560.00 6,680.00 6,490.00 6,580.00 0.7M
2025-08-05 6,450.00 6,490.00 6,360.00 6,390.00 0.2M
2025-08-04 6,210.00 6,500.00 6,210.00 6,390.00 0.3M
2025-08-01 6,310.00 6,330.00 6,110.00 6,200.00 0.4M
2025-07-31 6,410.00 6,410.00 6,200.00 6,300.00 0.3M
2025-07-30 6,260.00 6,350.00 6,200.00 6,300.00 0.3M
2025-07-29 6,420.00 6,430.00 6,280.00 6,330.00 0.4M
2025-07-28 6,490.00 6,540.00 6,310.00 6,460.00 0.4M
2025-07-25 6,580.00 6,630.00 6,490.00 6,510.00 0.2M
2025-07-24 6,700.00 6,740.00 6,550.00 6,560.00 0.2M
2025-07-23 6,740.00 6,740.00 6,590.00 6,650.00 0.3M
2025-07-22 6,950.00 6,980.00 6,700.00 6,740.00 0.4M
2025-07-21 6,960.00 6,960.00 6,880.00 6,950.00 0.2M
2025-07-18 7,040.00 7,040.00 6,880.00 6,960.00 0.3M
2025-07-17 6,910.00 6,990.00 6,870.00 6,980.00 0.3M
2025-07-16 6,850.00 6,950.00 6,830.00 6,830.00 0.2M
2025-07-15 6,870.00 6,900.00 6,810.00 6,900.00 0.2M
2025-07-14 7,000.00 7,010.00 6,870.00 6,870.00 0.3M
2025-07-11 7,100.00 7,120.00 6,950.00 7,000.00 0.3M
2025-07-10 7,150.00 7,160.00 7,040.00 7,070.00 0.3M
2025-07-09 6,980.00 7,200.00 6,900.00 7,160.00 0.5M
2025-07-08 6,910.00 7,010.00 6,840.00 6,940.00 0.3M
2025-07-07 6,980.00 6,980.00 6,820.00 6,900.00 0.4M
2025-07-04 7,150.00 7,270.00 7,020.00 7,030.00 0.5M
2025-07-03 7,070.00 7,240.00 6,960.00 7,020.00 0.5M
2025-07-02 7,100.00 7,110.00 6,890.00 6,970.00 0.4M
2025-07-01 7,240.00 7,280.00 7,080.00 7,120.00 0.4M
2025-06-30 7,250.00 7,300.00 7,160.00 7,210.00 0.4M
2025-06-27 7,490.00 7,560.00 7,260.00 7,310.00 0.7M
2025-06-26 7,350.00 7,390.00 7,190.00 7,380.00 0.5M
2025-06-25 7,590.00 7,600.00 7,260.00 7,350.00 0.7M
2025-06-24 7,380.00 7,500.00 7,250.00 7,400.00 0.9M
2025-06-23 7,160.00 7,290.00 7,060.00 7,270.00 0.5M
2025-06-20 7,310.00 7,330.00 7,150.00 7,270.00 0.7M
2025-06-19 7,350.00 7,350.00 7,150.00 7,240.00 0.4M
2025-06-18 7,170.00 7,360.00 7,130.00 7,320.00 0.4M
2025-06-17 7,340.00 7,380.00 7,070.00 7,240.00 0.8M
2025-06-16 7,160.00 7,320.00 7,060.00 7,300.00 0.6M
2025-06-13 7,380.00 7,450.00 7,020.00 7,220.00 1.0M
2025-06-12 7,560.00 7,570.00 7,120.00 7,320.00 3.1M
2025-06-11 7,160.00 7,340.00 7,150.00 7,310.00 0.8M
2025-06-10 7,230.00 7,250.00 7,100.00 7,160.00 0.6M
2025-06-09 7,100.00 7,200.00 7,060.00 7,090.00 0.7M
2025-06-05 7,010.00 7,020.00 6,930.00 6,990.00 0.5M
2025-06-04 6,730.00 6,960.00 6,720.00 6,910.00 0.9M
2025-06-02 6,660.00 6,740.00 6,470.00 6,650.00 0.8M
2025-05-30 6,400.00 6,970.00 6,400.00 6,690.00 2.0M
2025-05-29 6,430.00 6,480.00 6,310.00 6,440.00 0.4M
2025-05-28 6,290.00 6,520.00 6,280.00 6,390.00 0.8M
2025-05-27 6,290.00 6,290.00 6,180.00 6,220.00 0.3M
2025-05-26 6,220.00 6,300.00 6,170.00 6,250.00 0.2M
2025-05-23 6,540.00 6,550.00 6,250.00 6,250.00 0.8M
2025-05-22 6,190.00 6,330.00 6,150.00 6,260.00 0.5M
2025-05-21 6,350.00 6,400.00 6,180.00 6,250.00 0.7M
2025-05-20 6,110.00 6,230.00 6,100.00 6,150.00 0.4M
2025-05-19 6,150.00 6,300.00 5,980.00 6,050.00 0.9M
2025-05-16 6,430.00 6,480.00 6,230.00 6,250.00 1.0M
2025-05-15 6,760.00 6,800.00 6,350.00 6,410.00 2.3M
2025-05-14 7,260.00 7,290.00 7,130.00 7,200.00 0.4M
2025-05-13 7,300.00 7,320.00 7,100.00 7,180.00 0.5M
2025-05-12 7,310.00 7,420.00 7,210.00 7,340.00 0.4M
2025-05-09 7,630.00 7,650.00 7,170.00 7,310.00 0.9M
2025-05-08 7,380.00 7,640.00 7,300.00 7,540.00 1.0M
2025-05-07 7,350.00 7,450.00 7,190.00 7,340.00 0.9M
2025-05-02 7,060.00 7,250.00 7,060.00 7,220.00 0.4M
2025-04-30 7,240.00 7,240.00 7,090.00 7,130.00 0.4M
2025-04-29 7,270.00 7,330.00 7,100.00 7,160.00 0.6M
2025-04-28 7,200.00 7,300.00 6,990.00 7,200.00 1.6M
2025-04-25 6,740.00 6,810.00 6,700.00 6,760.00 0.3M
2025-04-24 6,730.00 6,730.00 6,620.00 6,670.00 0.2M
2025-04-23 6,650.00 6,700.00 6,570.00 6,680.00 0.3M
2025-04-22 6,430.00 6,570.00 6,430.00 6,520.00 0.2M
2025-04-21 6,650.00 6,710.00 6,480.00 6,530.00 0.3M
2025-04-18 6,610.00 6,620.00 6,520.00 6,590.00 0.3M
2025-04-17 6,370.00 6,500.00 6,360.00 6,490.00 0.2M
2025-04-16 6,600.00 6,600.00 6,360.00 6,370.00 0.4M
2025-04-15 6,610.00 6,650.00 6,520.00 6,560.00 0.3M
2025-04-14 6,440.00 6,600.00 6,430.00 6,570.00 0.3M
2025-04-11 6,250.00 6,410.00 6,000.00 6,390.00 0.4M
2025-04-10 6,350.00 6,390.00 6,150.00 6,330.00 0.6M
2025-04-09 5,910.00 6,080.00 5,820.00 5,950.00 0.6M
2025-04-08 6,110.00 6,210.00 5,850.00 5,970.00 0.6M
2025-04-07 6,260.00 6,300.00 5,910.00 5,920.00 0.8M
2025-04-04 6,340.00 6,570.00 6,280.00 6,470.00 0.4M
2025-04-03 6,320.00 6,500.00 6,300.00 6,460.00 0.3M
2025-04-02 6,730.00 6,730.00 6,490.00 6,510.00 0.4M
2025-04-01 6,440.00 6,660.00 6,330.00 6,640.00 0.6M
2025-03-31 6,350.00 6,510.00 6,280.00 6,380.00 1.0M
2025-03-28 6,910.00 6,950.00 6,570.00 6,590.00 1.5M
2025-03-27 7,100.00 7,170.00 6,910.00 6,960.00 1.3M
2025-03-26 7,260.00 7,330.00 7,130.00 7,180.00 0.8M
2025-03-25 7,610.00 7,650.00 7,140.00 7,200.00 2.2M
2025-03-24 7,230.00 7,640.00 7,230.00 7,580.00 4.0M
2025-03-21 6,950.00 7,320.00 6,930.00 7,200.00 1.4M
2025-03-20 7,410.00 7,410.00 7,060.00 7,060.00 1.6M
2025-03-19 7,460.00 7,730.00 7,380.00 7,390.00 6.1M
2025-03-18 7,270.00 7,320.00 7,140.00 7,230.00 1.0M
2025-03-17 7,170.00 7,330.00 7,090.00 7,150.00 1.4M
2025-03-14 6,960.00 7,040.00 6,910.00 7,000.00 0.5M
2025-03-13 7,080.00 7,200.00 6,930.00 6,960.00 1.2M
2025-03-12 6,920.00 7,110.00 6,890.00 6,930.00 0.7M
2025-03-11 6,910.00 6,970.00 6,780.00 6,910.00 0.8M
2025-03-10 6,830.00 7,250.00 6,810.00 7,120.00 1.4M
2025-03-07 6,940.00 7,060.00 6,800.00 6,800.00 0.9M
2025-03-06 7,170.00 7,230.00 7,040.00 7,060.00 0.8M
2025-03-05 6,960.00 7,130.00 6,910.00 7,120.00 1.0M
2025-03-04 6,990.00 7,110.00 6,820.00 6,960.00 0.8M
2025-02-28 7,170.00 7,270.00 7,020.00 7,070.00 1.1M
2025-02-27 7,240.00 7,370.00 7,150.00 7,240.00 0.9M
2025-02-26 7,230.00 7,460.00 7,170.00 7,220.00 1.0M
2025-02-25 7,330.00 7,400.00 7,170.00 7,260.00 0.8M
2025-02-24 7,210.00 7,400.00 7,210.00 7,340.00 0.9M
2025-02-21 7,120.00 7,520.00 7,120.00 7,420.00 1.7M
2025-02-20 7,710.00 7,780.00 7,100.00 7,130.00 3.2M
2025-02-19 7,710.00 7,740.00 7,550.00 7,570.00 1.7M
2025-02-18 7,950.00 8,040.00 7,710.00 7,750.00 4.4M
2025-02-17 7,710.00 7,760.00 7,560.00 7,610.00 1.9M
2025-02-14 7,490.00 7,930.00 7,390.00 7,770.00 3.9M
2025-02-13 7,520.00 7,620.00 7,370.00 7,500.00 1.7M
2025-02-12 7,680.00 8,150.00 7,510.00 7,550.00 5.3M
2025-02-11 7,810.00 7,940.00 7,580.00 7,580.00 3.3M
2025-02-10 7,750.00 7,770.00 7,410.00 7,550.00 2.8M
2025-02-07 7,800.00 8,280.00 7,730.00 7,870.00 4.9M
2025-02-06 8,160.00 8,220.00 7,600.00 7,830.00 5.3M
2025-02-05 8,040.00 8,280.00 7,920.00 8,090.00 6.0M
2025-02-04 7,830.00 8,170.00 7,740.00 7,920.00 7.5M
2025-02-03 7,860.00 7,930.00 7,500.00 7,800.00 4.7M
2025-01-31 8,000.00 8,180.00 7,760.00 8,000.00 6.4M
2025-01-24 7,360.00 8,600.00 7,190.00 8,000.00 33.0M
2025-01-23 6,980.00 7,480.00 6,930.00 7,340.00 12.5M
2025-01-22 7,130.00 7,260.00 6,810.00 7,090.00 8.0M
2025-01-21 6,830.00 7,030.00 6,710.00 6,900.00 4.9M
2025-01-20 7,130.00 7,140.00 6,700.00 6,750.00 5.0M
2025-01-17 6,260.00 7,320.00 6,100.00 7,100.00 23.3M
2025-01-16 6,350.00 6,390.00 6,150.00 6,200.00 2.5M
2025-01-15 6,220.00 6,270.00 6,110.00 6,150.00 2.8M
2025-01-14 5,790.00 6,050.00 5,730.00 6,030.00 2.2M
2025-01-13 6,130.00 6,170.00 5,830.00 5,840.00 2.4M
2025-01-10 6,270.00 6,340.00 6,050.00 6,130.00 2.4M
2025-01-09 6,450.00 6,600.00 6,130.00 6,220.00 4.9M
2025-01-08 6,560.00 7,210.00 6,550.00 6,790.00 7.0M
2025-01-07 7,210.00 7,370.00 6,790.00 6,800.00 5.5M
2025-01-06 7,110.00 7,420.00 6,930.00 6,980.00 12.0M
2025-01-03 7,000.00 7,380.00 6,860.00 6,860.00 12.9M
2025-01-02 6,730.00 7,000.00 6,630.00 6,800.00 7.1M