Taeyoung Const (009410)

009410
🏛️ Corée du Sud →
1,606.00
Dernière Mise à Jour: 2025-09-29
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
2022-12-29 13,815.00 13,916.70 13,442.10 13,662.40 0.0M
2022-12-28 14,018.40 14,221.80 13,815.00 13,916.70 0.0M
2022-12-27 14,137.00 14,425.20 14,137.00 14,374.40 0.1M
2022-12-26 14,272.60 14,408.30 14,170.90 14,272.60 0.0M
2022-12-23 14,560.80 14,577.80 14,272.60 14,306.50 0.0M
2022-12-22 14,645.60 14,832.00 14,560.80 14,696.40 0.0M
2022-12-21 14,764.20 15,442.30 14,526.90 14,594.70 0.1M
2022-12-20 14,950.70 15,069.30 14,662.50 14,781.20 0.0M
2022-12-19 14,747.30 15,052.40 14,662.50 15,018.50 0.0M
2022-12-16 14,611.70 14,899.80 14,611.70 14,882.90 0.1M
2022-12-15 14,916.80 15,103.20 14,832.00 14,882.90 0.1M
2022-12-14 14,916.80 16,391.50 14,730.30 15,035.40 0.2M
2022-12-13 15,171.00 15,171.00 14,764.20 14,899.80 0.1M
2022-12-12 15,255.80 15,425.30 14,950.70 15,171.00 0.1M
2022-12-11 4,480.00 4,480.00 4,480.00 4,480.00 0.0M
2022-12-09 15,459.20 15,696.50 15,069.30 15,188.00 0.1M
2022-12-08 15,950.80 16,086.40 15,560.90 15,662.60 0.1M
2022-12-07 15,849.10 17,425.50 15,577.90 16,086.40 0.3M
2022-12-06 16,120.30 16,493.20 15,933.80 16,035.50 0.1M
2022-12-05 16,747.50 16,764.40 15,933.80 16,120.30 0.2M
2022-12-04 4,900.00 4,900.00 4,900.00 4,900.00 0.0M
2022-12-02 17,900.10 17,900.10 16,611.90 16,611.90 0.3M
2022-12-01 18,510.40 20,103.70 17,289.90 17,696.70 2.1M
2022-11-30 15,289.70 17,628.90 15,289.70 16,832.20 0.5M
2022-11-29 15,035.40 15,289.70 14,984.60 15,272.70 0.0M
2022-11-28 15,577.90 15,611.80 14,493.00 15,103.20 0.0M
2022-11-25 15,560.90 15,764.30 15,323.60 15,560.90 0.0M
2022-11-24 15,374.50 15,662.60 15,255.80 15,374.50 0.0M
2022-11-23 15,221.90 15,594.80 15,221.90 15,323.60 0.0M
2022-11-22 14,798.10 15,272.70 14,713.40 15,221.90 0.0M
2022-11-21 15,544.00 15,544.00 14,916.80 14,916.80 0.0M
2022-11-18 15,645.70 15,798.20 15,510.10 15,544.00 0.0M
2022-11-17 15,560.90 15,662.60 15,137.10 15,645.70 0.1M
2022-11-16 15,323.60 15,476.20 15,052.40 15,476.20 0.1M
2022-11-15 15,204.90 15,357.50 15,086.30 15,255.80 0.0M
2022-11-14 15,357.50 15,662.60 15,069.30 15,171.00 0.1M
2022-11-11 15,340.60 15,459.20 15,086.30 15,340.60 0.1M
2022-11-10 14,849.00 15,154.10 14,747.30 14,916.80 0.0M
2022-11-09 14,882.90 15,171.00 14,798.10 14,899.80 0.1M
2022-11-08 14,882.90 15,238.80 14,713.40 14,849.00 0.1M
2022-11-07 14,137.00 15,933.80 14,137.00 14,696.40 0.2M
2022-11-04 14,238.70 14,255.70 13,764.10 14,170.90 0.0M
2022-11-03 14,255.70 14,272.60 13,916.70 14,052.30 0.1M
2022-11-02 14,543.90 14,713.40 14,289.60 14,425.20 0.0M
2022-11-01 14,238.70 14,815.10 14,187.90 14,611.70 0.0M
2022-10-31 14,408.30 14,408.30 14,187.90 14,238.70 0.0M
2022-10-28 14,832.00 14,832.00 14,289.60 14,289.60 0.0M
2022-10-27 14,137.00 14,950.70 14,069.20 14,832.00 0.0M
2022-10-26 14,493.00 14,510.00 14,035.30 14,069.20 0.0M
2022-10-25 14,442.20 14,781.20 14,221.80 14,476.10 0.1M
2022-10-24 14,069.20 16,272.80 13,967.50 14,577.80 0.3M
2022-10-23 4,040.00 4,040.00 4,040.00 4,040.00 0.0M
2022-10-21 14,052.30 14,289.60 13,340.30 13,696.30 0.1M
2022-10-20 14,950.70 15,035.40 14,238.70 14,238.70 0.1M
2022-10-19 15,815.20 15,916.90 15,188.00 15,255.80 0.0M
2022-10-18 15,866.00 15,866.00 15,442.30 15,815.20 0.0M
2022-10-17 15,374.50 15,713.50 15,018.50 15,527.00 0.0M
2022-10-16 4,580.00 4,580.00 4,580.00 4,580.00 0.0M
2022-10-14 15,425.30 15,730.40 15,188.00 15,527.00 0.0M
2022-10-13 15,730.40 15,730.40 14,984.60 14,984.60 0.0M
2022-10-12 15,306.60 15,866.00 15,120.20 15,730.40 0.0M
2022-10-11 16,238.90 16,238.90 15,306.60 15,306.60 0.0M
2022-10-10 4,830.00 4,830.00 4,830.00 4,830.00 0.0M
2022-10-07 16,171.10 16,527.10 15,984.70 16,374.60 0.0M
2022-10-06 16,052.50 16,476.30 16,052.50 16,408.50 0.0M
2022-10-05 16,933.90 16,984.80 15,984.70 16,137.20 0.1M
2022-10-04 16,001.60 19,324.00 16,001.60 16,628.80 0.2M
2022-09-30 16,052.50 16,357.60 15,866.00 15,950.80 0.0M
2022-09-29 16,781.40 17,222.10 16,272.80 16,374.60 0.0M
2022-09-28 16,900.00 17,222.10 16,510.20 16,527.10 0.0M
2022-09-27 16,883.10 17,154.30 16,781.40 17,018.70 0.0M
2022-09-26 16,933.90 17,391.60 16,781.40 16,984.80 0.0M
2022-09-25 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2022-09-23 17,967.90 18,001.80 17,222.10 17,289.90 0.0M
2022-09-22 18,578.20 18,578.20 17,662.80 18,137.40 0.1M
2022-09-21 18,713.80 19,018.90 18,646.00 18,679.90 0.0M
2022-09-20 18,747.70 19,120.60 18,747.70 18,985.00 0.0M
2022-09-19 19,425.70 19,527.40 18,747.70 18,781.60 0.0M
2022-09-16 20,035.90 20,171.60 19,425.70 19,425.70 0.0M
2022-09-15 20,341.10 20,442.80 20,002.00 20,035.90 0.0M
2022-09-14 20,103.70 20,341.10 19,934.20 20,273.30 0.0M
2022-09-13 20,442.80 20,747.90 20,307.20 20,476.70 0.0M
2022-09-08 20,578.40 20,714.00 19,900.30 20,273.30 0.0M
2022-09-07 6,210.00 6,210.00 6,010.00 6,070.00 0.1M
2022-09-06 6,280.00 6,280.00 6,200.00 6,230.00 0.0M
2022-09-05 6,180.00 6,320.00 6,170.00 6,220.00 0.0M
2022-09-04 6,220.00 6,220.00 6,220.00 6,220.00 0.0M
2022-09-02 6,290.00 6,310.00 6,200.00 6,220.00 0.1M
2022-09-01 6,380.00 6,380.00 6,260.00 6,260.00 0.1M
2022-08-31 6,350.00 6,400.00 6,300.00 6,400.00 0.0M
2022-08-30 6,380.00 6,420.00 6,340.00 6,390.00 0.1M
2022-08-29 6,510.00 6,530.00 6,360.00 6,380.00 0.1M
2022-08-26 6,530.00 6,740.00 6,530.00 6,650.00 0.1M
2022-08-25 6,450.00 6,590.00 6,430.00 6,500.00 0.1M
2022-08-24 6,520.00 6,600.00 6,360.00 6,390.00 0.1M
2022-08-23 6,580.00 6,580.00 6,470.00 6,520.00 0.1M
2022-08-22 6,710.00 6,730.00 6,630.00 6,630.00 0.1M
2022-08-19 6,870.00 6,890.00 6,780.00 6,780.00 0.1M
2022-08-18 6,910.00 6,940.00 6,820.00 6,860.00 0.1M
2022-08-17 7,100.00 7,110.00 6,970.00 6,970.00 0.1M
2022-08-16 7,350.00 7,550.00 7,120.00 7,130.00 0.2M
2022-08-12 7,180.00 7,380.00 7,090.00 7,350.00 0.3M
2022-08-11 7,120.00 7,350.00 7,030.00 7,140.00 0.3M
2022-08-10 7,000.00 7,610.00 6,950.00 7,030.00 1.9M
2022-08-09 7,000.00 7,020.00 6,780.00 6,860.00 0.1M
2022-08-08 6,800.00 6,860.00 6,750.00 6,830.00 0.1M
2022-08-05 6,650.00 6,950.00 6,620.00 6,860.00 0.2M
2022-08-04 6,780.00 6,800.00 6,580.00 6,610.00 0.2M
2022-08-03 6,870.00 6,870.00 6,770.00 6,800.00 0.0M
2022-08-02 6,900.00 6,980.00 6,800.00 6,830.00 0.0M
2022-08-01 6,800.00 6,980.00 6,800.00 6,900.00 0.1M
2022-07-29 6,800.00 6,940.00 6,770.00 6,850.00 0.0M
2022-07-28 6,930.00 6,950.00 6,720.00 6,770.00 0.1M
2022-07-27 6,820.00 6,880.00 6,730.00 6,860.00 0.0M
2022-07-26 6,750.00 6,920.00 6,710.00 6,820.00 0.0M
2022-07-25 6,760.00 6,830.00 6,730.00 6,740.00 0.0M
2022-07-22 6,740.00 6,820.00 6,670.00 6,760.00 0.1M
2022-07-21 6,680.00 6,770.00 6,670.00 6,680.00 0.0M
2022-07-20 6,750.00 6,790.00 6,650.00 6,680.00 0.1M
2022-07-19 6,590.00 6,740.00 6,510.00 6,660.00 0.1M
2022-07-18 6,500.00 6,600.00 6,470.00 6,580.00 0.1M
2022-07-15 6,360.00 6,540.00 6,240.00 6,400.00 0.1M
2022-07-14 6,380.00 6,410.00 6,270.00 6,360.00 0.0M
2022-07-13 6,350.00 6,500.00 6,320.00 6,380.00 0.1M
2022-07-12 6,700.00 6,700.00 6,360.00 6,420.00 0.1M
2022-07-11 6,800.00 6,800.00 6,580.00 6,700.00 0.1M
2022-07-08 6,770.00 6,890.00 6,740.00 6,760.00 0.1M
2022-07-07 6,730.00 6,880.00 6,710.00 6,710.00 0.1M
2022-07-06 6,960.00 6,960.00 6,680.00 6,730.00 0.1M
2022-07-05 6,630.00 7,010.00 6,630.00 6,930.00 0.2M
2022-07-04 7,200.00 7,210.00 6,600.00 6,610.00 0.2M
2022-07-03 7,120.00 7,120.00 7,120.00 7,120.00 0.0M
2022-07-01 6,800.00 7,420.00 6,800.00 7,120.00 0.5M
2022-06-30 6,760.00 8,410.00 6,600.00 6,800.00 1.1M
2022-06-29 6,870.00 6,870.00 6,710.00 6,750.00 0.0M
2022-06-28 6,900.00 7,070.00 6,850.00 6,920.00 0.1M
2022-06-27 6,930.00 7,050.00 6,750.00 6,990.00 0.2M
2022-06-24 6,200.00 6,800.00 6,200.00 6,720.00 0.3M
2022-06-23 6,600.00 6,720.00 6,250.00 6,260.00 0.2M
2022-06-22 7,160.00 7,160.00 6,570.00 6,600.00 0.1M
2022-06-21 6,870.00 7,040.00 6,860.00 7,020.00 0.0M
2022-06-20 7,270.00 7,390.00 6,800.00 6,940.00 0.1M
2022-06-17 7,180.00 7,330.00 7,030.00 7,270.00 0.1M
2022-06-16 7,510.00 7,650.00 7,400.00 7,400.00 0.0M
2022-06-15 7,790.00 7,790.00 7,350.00 7,440.00 0.1M
2022-06-14 7,800.00 8,080.00 7,710.00 7,790.00 0.1M
2022-06-13 8,270.00 8,410.00 8,080.00 8,100.00 0.1M
2022-06-12 8,440.00 8,440.00 8,440.00 8,440.00 0.0M
2022-06-10 8,350.00 8,450.00 8,320.00 8,440.00 0.0M
2022-06-09 8,430.00 8,530.00 8,270.00 8,420.00 0.1M
2022-06-08 8,500.00 8,580.00 8,460.00 8,510.00 0.0M
2022-06-07 8,540.00 8,620.00 8,490.00 8,500.00 0.1M
2022-06-03 8,570.00 8,610.00 8,540.00 8,570.00 0.0M
2022-06-02 8,610.00 8,630.00 8,530.00 8,540.00 0.0M
2022-05-31 8,600.00 8,610.00 8,560.00 8,600.00 0.1M
2022-05-30 8,470.00 8,580.00 8,430.00 8,580.00 0.0M
2022-05-27 8,500.00 8,500.00 8,390.00 8,400.00 0.1M
2022-05-26 8,500.00 8,550.00 8,430.00 8,430.00 0.1M
2022-05-25 8,490.00 8,580.00 8,470.00 8,500.00 0.1M
2022-05-24 8,600.00 8,640.00 8,500.00 8,520.00 0.1M
2022-05-23 8,600.00 8,600.00 8,530.00 8,600.00 0.0M
2022-05-20 8,590.00 8,660.00 8,500.00 8,590.00 0.1M
2022-05-19 8,500.00 8,640.00 8,410.00 8,600.00 0.1M
2022-05-18 8,780.00 9,300.00 8,650.00 8,660.00 0.3M
2022-05-17 8,730.00 8,850.00 8,730.00 8,780.00 0.1M
2022-05-16 8,890.00 8,890.00 8,730.00 8,750.00 0.1M
2022-05-13 8,790.00 8,900.00 8,770.00 8,820.00 0.1M
2022-05-12 9,150.00 9,150.00 8,770.00 8,830.00 0.2M
2022-05-11 9,500.00 9,500.00 9,170.00 9,170.00 0.1M
2022-05-10 9,210.00 9,540.00 9,200.00 9,540.00 0.1M
2022-05-09 9,570.00 9,640.00 9,420.00 9,420.00 0.1M
2022-05-06 9,650.00 9,690.00 9,560.00 9,650.00 0.0M
2022-05-04 9,850.00 9,890.00 9,680.00 9,690.00 0.0M
2022-05-03 9,870.00 9,940.00 9,780.00 9,790.00 0.0M
2022-05-02 9,850.00 9,940.00 9,850.00 9,890.00 0.0M
2022-04-29 9,880.00 9,990.00 9,860.00 9,920.00 0.0M
2022-04-28 9,770.00 9,930.00 9,760.00 9,880.00 0.0M
2022-04-27 9,750.00 9,850.00 9,710.00 9,760.00 0.0M
2022-04-26 9,950.00 9,980.00 9,820.00 9,850.00 0.0M
2022-04-25 9,900.00 10,000.00 9,860.00 9,870.00 0.1M
2022-04-24 9,990.00 9,990.00 9,990.00 9,990.00 0.0M
2022-04-22 9,990.00 10,050.00 9,890.00 9,990.00 0.1M
2022-04-21 9,990.00 10,050.00 9,950.00 9,990.00 0.1M
2022-04-20 9,970.00 9,980.00 9,850.00 9,940.00 0.1M
2022-04-19 10,000.00 10,050.00 9,950.00 10,000.00 0.1M
2022-04-18 10,000.00 10,100.00 9,930.00 10,000.00 0.1M
2022-04-15 9,980.00 10,050.00 9,950.00 9,990.00 0.2M
2022-04-14 9,920.00 10,000.00 9,900.00 9,990.00 0.1M
2022-04-13 9,900.00 9,980.00 9,840.00 9,900.00 0.1M
2022-04-12 9,900.00 10,050.00 9,850.00 9,900.00 0.1M
2022-04-11 9,870.00 9,980.00 9,800.00 9,900.00 0.0M
2022-04-08 9,940.00 9,950.00 9,780.00 9,840.00 0.1M
2022-04-07 10,000.00 10,050.00 9,840.00 9,900.00 0.1M
2022-04-06 9,980.00 10,100.00 9,930.00 10,050.00 0.1M
2022-04-05 10,000.00 10,050.00 9,970.00 10,000.00 0.1M
2022-04-04 10,150.00 10,150.00 9,970.00 10,050.00 0.1M
2022-04-01 10,200.00 10,200.00 10,000.00 10,100.00 0.1M
2022-03-31 10,050.00 10,200.00 10,050.00 10,200.00 0.0M
2022-03-30 10,250.00 10,300.00 10,050.00 10,100.00 0.1M
2022-03-29 10,300.00 10,350.00 10,150.00 10,200.00 0.1M
2022-03-28 10,300.00 10,400.00 10,000.00 10,300.00 0.4M
2022-03-27 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2022-03-25 11,050.00 11,050.00 10,800.00 10,900.00 0.1M
2022-03-24 10,750.00 11,100.00 10,650.00 11,000.00 0.2M
2022-03-23 10,900.00 11,000.00 10,700.00 10,800.00 0.1M
2022-03-22 10,700.00 10,850.00 10,600.00 10,800.00 0.1M
2022-03-21 10,750.00 10,800.00 10,550.00 10,700.00 0.1M
2022-03-18 11,000.00 11,000.00 10,600.00 10,700.00 0.2M
2022-03-17 11,300.00 11,300.00 10,850.00 10,950.00 0.2M
2022-03-16 10,650.00 11,300.00 10,600.00 11,200.00 0.7M
2022-03-15 10,750.00 10,800.00 10,450.00 10,600.00 0.1M
2022-03-14 10,950.00 11,300.00 10,750.00 10,750.00 0.4M
2022-03-11 10,400.00 12,100.00 10,200.00 10,950.00 1.4M
2022-03-10 10,150.00 10,400.00 10,100.00 10,350.00 0.1M
2022-03-08 9,890.00 10,000.00 9,800.00 9,910.00 0.0M
2022-03-07 10,000.00 10,150.00 9,910.00 9,990.00 0.1M
2022-03-04 10,400.00 10,400.00 10,100.00 10,100.00 0.1M
2022-03-03 9,870.00 10,400.00 9,870.00 10,300.00 0.3M
2022-03-02 10,050.00 10,050.00 9,750.00 9,870.00 0.0M
2022-02-28 9,750.00 10,000.00 9,720.00 9,870.00 0.0M
2022-02-25 9,810.00 9,810.00 9,670.00 9,740.00 0.0M
2022-02-24 9,910.00 9,910.00 9,540.00 9,670.00 0.0M
2022-02-23 9,800.00 10,100.00 9,710.00 9,950.00 0.0M
2022-02-22 9,660.00 9,860.00 9,660.00 9,720.00 0.0M
2022-02-21 9,740.00 9,880.00 9,600.00 9,850.00 0.0M
2022-02-18 9,560.00 9,790.00 9,560.00 9,730.00 0.0M
2022-02-17 9,740.00 9,840.00 9,630.00 9,650.00 0.1M
2022-02-16 9,790.00 9,820.00 9,600.00 9,700.00 0.0M
2022-02-15 9,600.00 9,740.00 9,540.00 9,550.00 0.1M
2022-02-14 9,970.00 9,970.00 9,530.00 9,740.00 0.0M
2022-02-11 10,250.00 10,300.00 9,970.00 9,980.00 0.1M
2022-02-10 10,300.00 10,400.00 10,200.00 10,300.00 0.0M
2022-02-09 10,300.00 10,400.00 10,250.00 10,300.00 0.0M
2022-02-08 10,450.00 10,450.00 10,150.00 10,250.00 0.0M
2022-02-07 10,500.00 10,500.00 10,250.00 10,300.00 0.0M
2022-02-04 10,200.00 10,450.00 10,200.00 10,450.00 0.0M
2022-02-03 10,450.00 10,650.00 10,200.00 10,250.00 0.1M
2022-01-28 9,880.00 10,550.00 9,830.00 10,400.00 0.1M
2022-01-27 9,890.00 10,150.00 9,650.00 9,870.00 0.1M
2022-01-26 9,910.00 10,050.00 9,850.00 9,890.00 0.0M
2022-01-25 10,000.00 10,100.00 9,850.00 9,880.00 0.1M
2022-01-24 10,050.00 10,200.00 9,970.00 10,000.00 0.1M
2022-01-21 10,350.00 10,500.00 10,150.00 10,200.00 0.1M
2022-01-20 10,400.00 10,550.00 10,350.00 10,550.00 0.0M
2022-01-19 10,550.00 10,750.00 10,450.00 10,500.00 0.1M
2022-01-18 10,850.00 11,050.00 10,450.00 10,700.00 0.1M
2022-01-17 10,900.00 11,050.00 10,800.00 10,850.00 0.0M
2022-01-14 11,150.00 11,250.00 10,850.00 10,900.00 0.0M
2022-01-13 11,350.00 11,350.00 11,100.00 11,150.00 0.1M
2022-01-12 11,200.00 11,400.00 11,050.00 11,350.00 0.1M
2022-01-11 11,400.00 11,650.00 11,150.00 11,250.00 0.1M
2022-01-10 10,900.00 11,400.00 10,900.00 11,400.00 0.2M
2022-01-09 10,950.00 10,950.00 10,950.00 10,950.00 0.0M
2022-01-07 10,850.00 11,050.00 10,650.00 10,950.00 0.1M
2022-01-06 10,450.00 11,050.00 10,450.00 10,750.00 0.1M
2022-01-05 10,550.00 10,750.00 10,500.00 10,650.00 0.1M
2022-01-04 10,450.00 10,500.00 10,200.00 10,500.00 0.1M
2022-01-03 10,450.00 10,550.00 10,400.00 10,450.00 0.0M