Seung Il Corp

049830
🏛️ 韩国 →
8,640.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 13,250.00 13,900.00 13,200.00 13,750.00 0.0M
2021-12-29 13,250.00 13,600.00 13,250.00 13,350.00 0.0M
2021-12-28 13,650.00 13,850.00 13,350.00 13,450.00 0.0M
2021-12-27 13,750.00 14,000.00 13,550.00 13,800.00 0.0M
2021-12-24 13,300.00 13,900.00 13,300.00 13,700.00 0.0M
2021-12-23 13,600.00 13,650.00 13,150.00 13,300.00 0.0M
2021-12-22 13,600.00 13,800.00 13,300.00 13,700.00 0.0M
2021-12-21 13,500.00 13,750.00 13,300.00 13,550.00 0.0M
2021-12-20 14,100.00 14,300.00 13,550.00 13,600.00 0.0M
2021-12-17 14,250.00 14,700.00 14,000.00 14,300.00 0.0M
2021-12-16 14,500.00 14,650.00 14,300.00 14,350.00 0.0M
2021-12-15 14,450.00 14,850.00 14,300.00 14,500.00 0.0M
2021-12-14 14,750.00 15,200.00 14,500.00 14,600.00 0.0M
2021-12-13 14,700.00 15,150.00 14,400.00 14,900.00 0.1M
2021-12-10 14,700.00 14,850.00 14,400.00 14,750.00 0.0M
2021-12-09 14,500.00 15,000.00 14,350.00 14,700.00 0.1M
2021-12-08 14,400.00 14,850.00 14,200.00 14,450.00 0.1M
2021-12-07 14,700.00 14,750.00 14,200.00 14,350.00 0.0M
2021-12-06 14,750.00 16,150.00 14,400.00 14,600.00 0.2M
2021-12-03 13,850.00 14,250.00 13,600.00 14,100.00 0.0M
2021-12-02 13,000.00 13,700.00 12,700.00 13,550.00 0.0M
2021-12-01 12,800.00 13,450.00 12,350.00 13,200.00 0.0M
2021-11-30 14,350.00 14,400.00 12,450.00 12,950.00 0.1M
2021-11-29 14,600.00 14,900.00 14,150.00 14,150.00 0.1M
2021-11-28 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2021-11-26 15,600.00 16,500.00 15,150.00 15,400.00 0.1M
2021-11-25 15,200.00 16,200.00 15,000.00 15,700.00 0.1M
2021-11-24 15,600.00 16,000.00 15,150.00 15,200.00 0.1M
2021-11-23 16,300.00 16,500.00 15,550.00 15,600.00 0.1M
2021-11-22 15,700.00 16,700.00 15,650.00 16,400.00 0.2M
2021-11-21 15,900.00 15,900.00 15,900.00 15,900.00 0.0M
2021-11-19 15,500.00 15,950.00 15,300.00 15,900.00 0.1M
2021-11-18 15,350.00 15,800.00 14,600.00 15,750.00 0.1M
2021-11-17 15,800.00 15,950.00 14,850.00 14,900.00 0.2M
2021-11-16 16,550.00 17,050.00 15,950.00 15,950.00 0.2M
2021-11-15 15,650.00 17,450.00 15,550.00 16,500.00 0.8M
2021-11-12 15,600.00 16,000.00 15,450.00 15,450.00 0.1M
2021-11-11 15,600.00 15,950.00 15,250.00 15,700.00 0.2M
2021-11-10 16,550.00 16,650.00 15,900.00 15,900.00 0.3M
2021-11-09 18,000.00 18,300.00 16,400.00 16,550.00 1.0M
2021-11-08 14,100.00 18,200.00 13,750.00 18,200.00 2.0M
2021-11-07 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2021-11-05 14,250.00 15,600.00 12,700.00 14,000.00 0.7M
2021-11-04 15,300.00 15,300.00 14,200.00 14,200.00 0.2M
2021-11-03 15,350.00 15,500.00 14,950.00 15,300.00 0.1M
2021-11-02 15,950.00 16,050.00 15,150.00 15,350.00 0.2M
2021-11-01 15,500.00 16,050.00 15,350.00 16,050.00 0.3M
2021-10-31 15,600.00 15,600.00 15,600.00 15,600.00 0.0M
2021-10-29 15,400.00 15,850.00 14,900.00 15,600.00 0.3M
2021-10-28 16,050.00 16,100.00 14,900.00 15,200.00 0.2M
2021-10-27 16,000.00 16,150.00 15,450.00 16,000.00 0.2M
2021-10-26 16,250.00 16,950.00 15,850.00 16,050.00 0.7M
2021-10-25 12,700.00 16,500.00 12,700.00 16,500.00 1.5M
2021-10-24 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2021-10-22 13,300.00 13,300.00 12,600.00 12,700.00 0.0M
2021-10-21 13,100.00 13,600.00 13,000.00 13,450.00 0.0M
2021-10-20 13,300.00 13,450.00 12,900.00 13,000.00 0.0M
2021-10-19 13,550.00 13,750.00 13,300.00 13,300.00 0.0M
2021-10-18 13,350.00 13,900.00 13,300.00 13,500.00 0.0M
2021-10-15 13,350.00 13,600.00 13,100.00 13,200.00 0.0M
2021-10-14 13,000.00 13,600.00 12,950.00 13,250.00 0.0M
2021-10-13 12,300.00 12,900.00 12,250.00 12,850.00 0.0M
2021-10-12 12,800.00 13,200.00 12,450.00 12,550.00 0.0M
2021-10-08 12,100.00 14,400.00 11,800.00 12,900.00 0.2M
2021-10-07 11,150.00 12,100.00 11,150.00 11,950.00 0.0M
2021-10-06 11,700.00 12,200.00 11,050.00 11,100.00 0.0M
2021-10-05 12,400.00 12,500.00 11,450.00 11,850.00 0.0M
2021-10-01 13,300.00 15,200.00 12,550.00 12,600.00 0.2M
2021-09-30 12,800.00 13,500.00 12,750.00 13,400.00 0.0M
2021-09-29 12,800.00 13,300.00 12,500.00 12,800.00 0.0M
2021-09-28 13,650.00 13,700.00 13,050.00 13,100.00 0.0M
2021-09-27 14,000.00 14,150.00 13,550.00 13,650.00 0.0M
2021-09-24 15,050.00 15,200.00 14,200.00 14,200.00 0.0M
2021-09-23 15,250.00 15,800.00 14,950.00 15,100.00 0.1M
2021-09-22 15,450.00 15,450.00 15,450.00 15,450.00 0.0M
2021-09-17 15,000.00 15,500.00 14,650.00 15,450.00 0.0M
2021-09-16 14,750.00 14,900.00 14,500.00 14,750.00 0.0M
2021-09-15 15,050.00 15,200.00 14,750.00 14,750.00 0.0M
2021-09-14 14,450.00 15,600.00 14,450.00 15,050.00 0.1M
2021-09-13 14,350.00 15,200.00 14,200.00 14,450.00 0.0M
2021-09-12 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2021-09-10 14,500.00 14,550.00 13,850.00 14,100.00 0.0M
2021-09-09 15,050.00 15,400.00 14,500.00 14,500.00 0.1M
2021-09-08 14,800.00 15,400.00 14,550.00 14,700.00 0.0M
2021-09-07 14,500.00 15,900.00 14,400.00 14,900.00 0.1M
2021-09-06 14,350.00 14,500.00 14,150.00 14,500.00 0.0M
2021-09-03 14,700.00 14,900.00 14,200.00 14,500.00 0.0M
2021-09-02 14,900.00 15,100.00 14,700.00 14,700.00 0.0M
2021-09-01 14,600.00 15,000.00 14,500.00 14,950.00 0.0M
2021-08-31 15,150.00 15,200.00 14,650.00 14,650.00 0.0M
2021-08-30 14,950.00 15,400.00 14,700.00 15,150.00 0.0M
2021-08-27 15,500.00 15,500.00 14,750.00 14,950.00 0.0M
2021-08-26 14,500.00 15,550.00 14,500.00 15,500.00 0.0M
2021-08-25 14,350.00 14,700.00 14,050.00 14,500.00 0.0M
2021-08-24 13,800.00 14,350.00 13,800.00 14,250.00 0.0M
2021-08-23 13,150.00 14,800.00 13,050.00 13,500.00 0.0M
2021-08-22 13,150.00 13,150.00 13,150.00 13,150.00 0.0M
2021-08-20 13,650.00 14,000.00 13,100.00 13,150.00 0.0M
2021-08-19 14,500.00 14,700.00 13,250.00 13,600.00 0.0M
2021-08-18 14,300.00 14,600.00 14,000.00 14,500.00 0.0M
2021-08-17 14,500.00 14,800.00 14,100.00 14,100.00 0.0M
2021-08-13 15,150.00 15,250.00 14,250.00 14,800.00 0.0M
2021-08-12 15,300.00 15,550.00 15,100.00 15,150.00 0.0M
2021-08-11 15,500.00 15,800.00 15,300.00 15,300.00 0.0M
2021-08-10 15,850.00 16,200.00 15,500.00 15,650.00 0.0M
2021-08-09 16,600.00 16,750.00 15,850.00 15,850.00 0.0M
2021-08-06 17,150.00 17,250.00 16,500.00 16,600.00 0.0M
2021-08-05 17,250.00 17,250.00 16,950.00 17,150.00 0.0M
2021-08-04 16,800.00 17,250.00 16,550.00 16,950.00 0.0M
2021-08-03 17,350.00 17,450.00 16,600.00 16,800.00 0.0M
2021-08-02 18,100.00 18,550.00 17,250.00 17,300.00 0.0M
2021-07-30 18,900.00 19,300.00 17,850.00 18,000.00 0.2M
2021-07-29 17,450.00 18,500.00 17,450.00 18,500.00 0.1M
2021-07-28 17,800.00 17,950.00 17,350.00 17,400.00 0.0M
2021-07-27 18,000.00 19,300.00 17,750.00 18,150.00 0.2M
2021-07-26 17,300.00 18,400.00 17,300.00 17,950.00 0.1M
2021-07-23 17,050.00 17,350.00 16,800.00 16,950.00 0.0M
2021-07-22 16,500.00 16,950.00 16,500.00 16,750.00 0.0M
2021-07-21 17,050.00 17,300.00 16,550.00 16,650.00 0.0M
2021-07-20 16,700.00 17,850.00 16,550.00 16,950.00 0.0M
2021-07-19 17,300.00 17,450.00 16,900.00 17,000.00 0.0M
2021-07-16 17,750.00 17,750.00 16,950.00 17,300.00 0.0M
2021-07-15 17,750.00 18,050.00 17,500.00 17,550.00 0.0M
2021-07-14 18,300.00 18,400.00 17,500.00 17,800.00 0.0M
2021-07-13 18,300.00 18,700.00 17,950.00 18,300.00 0.0M
2021-07-12 18,350.00 18,450.00 17,850.00 17,950.00 0.0M
2021-07-09 17,400.00 18,350.00 17,200.00 18,350.00 0.1M
2021-07-08 18,300.00 18,300.00 17,450.00 17,450.00 0.1M
2021-07-07 18,500.00 18,600.00 18,050.00 18,300.00 0.0M
2021-07-06 18,750.00 19,300.00 18,500.00 18,600.00 0.1M
2021-07-05 18,250.00 18,450.00 17,750.00 18,350.00 0.1M
2021-07-04 18,300.00 18,300.00 18,300.00 18,300.00 0.0M
2021-07-02 19,000.00 19,550.00 17,900.00 18,300.00 0.2M
2021-07-01 20,200.00 20,200.00 18,900.00 19,100.00 0.1M
2021-06-30 20,100.00 20,200.00 19,300.00 19,950.00 0.1M
2021-06-29 22,000.00 22,000.00 19,900.00 20,100.00 0.2M
2021-06-28 21,150.00 22,400.00 21,050.00 21,800.00 0.1M
2021-06-27 21,100.00 21,100.00 21,100.00 21,100.00 0.0M
2021-06-25 21,650.00 21,700.00 20,800.00 21,100.00 0.1M
2021-06-24 20,600.00 23,450.00 20,250.00 21,600.00 0.5M
2021-06-23 21,000.00 21,450.00 20,550.00 20,550.00 0.1M
2021-06-22 21,100.00 21,700.00 20,300.00 20,850.00 0.1M
2021-06-21 21,350.00 21,900.00 20,700.00 21,250.00 0.2M
2021-06-18 22,800.00 23,100.00 21,850.00 22,850.00 0.1M
2021-06-17 22,700.00 23,200.00 22,650.00 22,850.00 0.0M
2021-06-16 23,050.00 23,500.00 22,500.00 23,000.00 0.1M
2021-06-15 23,050.00 23,150.00 22,550.00 22,650.00 0.1M
2021-06-14 23,050.00 23,400.00 22,750.00 23,400.00 0.1M
2021-06-11 22,550.00 22,850.00 22,150.00 22,550.00 0.1M
2021-06-10 24,500.00 25,550.00 20,250.00 22,250.00 0.3M
2021-06-09 24,800.00 25,800.00 24,500.00 24,550.00 0.2M
2021-06-08 25,050.00 25,800.00 24,600.00 24,750.00 0.1M
2021-06-07 26,300.00 26,300.00 25,150.00 25,250.00 0.1M
2021-06-06 26,150.00 26,150.00 26,150.00 26,150.00 0.0M
2021-06-04 27,350.00 27,600.00 25,850.00 26,150.00 0.4M
2021-06-03 28,150.00 28,550.00 27,000.00 27,650.00 0.6M
2021-06-02 24,600.00 31,650.00 24,350.00 27,800.00 3.8M
2021-06-01 23,150.00 26,000.00 22,700.00 24,350.00 1.1M
2021-05-31 22,850.00 23,350.00 22,600.00 23,150.00 0.1M
2021-05-28 23,100.00 23,800.00 22,600.00 22,800.00 0.2M
2021-05-27 22,950.00 23,100.00 22,550.00 22,900.00 0.1M
2021-05-26 21,800.00 23,400.00 21,800.00 23,100.00 0.3M
2021-05-25 21,000.00 21,800.00 20,900.00 21,800.00 0.1M
2021-05-24 21,650.00 22,300.00 20,800.00 21,200.00 0.1M
2021-05-21 23,000.00 23,200.00 21,900.00 21,900.00 0.2M
2021-05-20 23,400.00 24,000.00 23,050.00 23,250.00 0.3M
2021-05-19 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2021-05-18 24,700.00 24,800.00 22,600.00 23,600.00 0.4M
2021-05-17 22,300.00 25,750.00 22,200.00 25,150.00 1.3M
2021-05-14 20,350.00 22,350.00 20,200.00 21,600.00 0.3M
2021-05-13 19,950.00 21,500.00 19,600.00 20,350.00 0.2M
2021-05-12 21,400.00 21,400.00 20,100.00 20,350.00 0.1M
2021-05-11 20,750.00 24,250.00 20,750.00 21,200.00 0.7M
2021-05-10 21,200.00 21,500.00 20,750.00 20,750.00 0.1M
2021-05-09 21,300.00 21,300.00 21,300.00 21,300.00 0.0M
2021-05-07 21,050.00 22,250.00 20,650.00 21,300.00 0.2M
2021-05-06 21,750.00 21,750.00 20,350.00 21,050.00 0.1M
2021-05-05 21,450.00 21,450.00 21,450.00 21,450.00 0.0M
2021-05-04 21,700.00 21,700.00 20,300.00 21,450.00 0.1M
2021-05-03 22,400.00 23,350.00 21,200.00 21,500.00 0.2M
2021-05-02 21,850.00 21,850.00 21,850.00 21,850.00 0.0M
2021-04-30 22,800.00 23,200.00 20,950.00 21,850.00 0.2M
2021-04-29 22,600.00 23,400.00 22,300.00 22,900.00 0.2M
2021-04-28 22,450.00 24,100.00 22,100.00 22,950.00 0.5M
2021-04-27 23,250.00 23,400.00 21,850.00 22,550.00 0.2M
2021-04-26 23,550.00 24,300.00 22,600.00 22,750.00 0.3M
2021-04-25 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2021-04-23 23,200.00 26,000.00 23,200.00 23,800.00 1.2M
2021-04-22 24,800.00 25,450.00 22,850.00 22,950.00 0.5M
2021-04-21 25,800.00 27,900.00 24,500.00 25,000.00 1.4M
2021-04-20 20,100.00 26,350.00 19,500.00 26,350.00 2.6M
2021-04-19 21,500.00 21,850.00 20,300.00 20,300.00 0.3M
2021-04-16 22,600.00 23,500.00 20,150.00 21,000.00 0.8M
2021-04-15 26,000.00 26,000.00 21,450.00 22,750.00 0.5M
2021-04-14 26,400.00 27,100.00 25,750.00 27,000.00 0.2M
2021-04-13 26,850.00 28,700.00 25,250.00 26,950.00 0.4M
2021-04-12 24,750.00 26,950.00 24,100.00 26,350.00 0.5M
2021-04-09 22,300.00 24,950.00 22,050.00 24,700.00 0.6M
2021-04-08 21,750.00 25,700.00 20,950.00 23,400.00 1.5M
2021-04-07 20,900.00 22,250.00 20,350.00 21,850.00 0.6M
2021-04-06 20,050.00 21,350.00 18,800.00 21,300.00 0.5M
2021-04-05 21,400.00 22,400.00 20,000.00 20,050.00 0.4M
2021-04-04 22,050.00 22,050.00 22,050.00 22,050.00 0.0M
2021-04-02 20,350.00 24,650.00 19,700.00 22,050.00 2.0M
2021-04-01 19,000.00 20,600.00 18,700.00 20,150.00 0.8M
2021-03-31 20,800.00 20,850.00 18,400.00 18,950.00 0.6M
2021-03-30 20,100.00 20,700.00 19,350.00 20,550.00 0.8M
2021-03-29 20,650.00 22,100.00 19,900.00 20,300.00 1.0M
2021-03-28 21,000.00 21,000.00 21,000.00 21,000.00 0.0M
2021-03-26 20,750.00 22,150.00 20,050.00 21,000.00 2.2M
2021-03-25 17,000.00 21,550.00 16,800.00 21,550.00 4.3M
2021-03-24 18,250.00 19,800.00 16,450.00 16,600.00 4.5M
2021-03-23 16,600.00 16,600.00 16,600.00 16,600.00 0.1M
2021-03-22 10,000.00 12,800.00 9,920.00 12,800.00 1.1M
2021-03-21 9,870.00 9,870.00 9,870.00 9,870.00 0.0M
2021-03-19 9,290.00 9,990.00 9,160.00 9,870.00 0.2M
2021-03-18 9,280.00 9,400.00 9,200.00 9,290.00 0.0M
2021-03-17 9,480.00 9,490.00 9,170.00 9,280.00 0.0M
2021-03-16 9,180.00 9,570.00 9,140.00 9,270.00 0.1M
2021-03-15 9,180.00 9,290.00 9,060.00 9,180.00 0.0M
2021-03-12 9,150.00 9,350.00 9,000.00 9,180.00 0.0M
2021-03-11 9,320.00 9,490.00 9,110.00 9,150.00 0.0M
2021-03-10 9,030.00 9,680.00 9,030.00 9,230.00 0.2M
2021-03-09 8,840.00 9,030.00 8,730.00 9,020.00 0.0M
2021-03-08 8,660.00 9,120.00 8,660.00 8,920.00 0.1M
2021-03-05 8,620.00 8,710.00 8,550.00 8,650.00 0.0M
2021-03-04 8,490.00 8,620.00 8,450.00 8,620.00 0.0M
2021-03-03 8,450.00 8,530.00 8,430.00 8,510.00 0.0M
2021-03-02 8,580.00 8,660.00 8,450.00 8,450.00 0.0M
2021-02-26 8,640.00 8,730.00 8,510.00 8,560.00 0.0M
2021-02-25 8,650.00 8,830.00 8,640.00 8,640.00 0.0M
2021-02-24 8,930.00 8,930.00 8,650.00 8,650.00 0.0M
2021-02-23 8,930.00 8,950.00 8,550.00 8,930.00 0.0M
2021-02-22 8,890.00 9,050.00 8,830.00 8,930.00 0.0M
2021-02-19 8,960.00 9,010.00 8,750.00 8,900.00 0.0M
2021-02-18 9,010.00 9,150.00 8,930.00 8,960.00 0.0M
2021-02-17 8,910.00 9,030.00 8,850.00 9,010.00 0.0M
2021-02-16 8,900.00 8,920.00 8,750.00 8,900.00 0.0M
2021-02-15 8,900.00 8,930.00 8,770.00 8,900.00 0.0M
2021-02-14 8,900.00 8,900.00 8,900.00 8,900.00 0.0M
2021-02-10 8,900.00 8,960.00 8,740.00 8,900.00 0.0M
2021-02-09 8,900.00 8,900.00 8,700.00 8,780.00 0.0M
2021-02-08 9,000.00 9,150.00 8,820.00 8,900.00 0.1M
2021-02-05 8,660.00 9,230.00 8,630.00 8,820.00 0.1M
2021-02-04 8,740.00 8,740.00 8,570.00 8,660.00 0.0M
2021-02-03 8,590.00 8,830.00 8,580.00 8,680.00 0.0M
2021-02-02 8,460.00 8,570.00 8,460.00 8,550.00 0.0M
2021-02-01 8,500.00 8,500.00 8,220.00 8,500.00 0.0M
2021-01-29 8,650.00 8,650.00 8,330.00 8,360.00 0.0M
2021-01-28 8,850.00 8,850.00 8,510.00 8,650.00 0.0M
2021-01-27 9,040.00 9,090.00 8,790.00 8,890.00 0.0M
2021-01-26 9,150.00 9,240.00 8,910.00 9,040.00 0.1M
2021-01-25 8,680.00 9,160.00 8,670.00 9,140.00 0.1M
2021-01-22 8,600.00 8,690.00 8,540.00 8,660.00 0.0M
2021-01-21 8,590.00 8,680.00 8,530.00 8,600.00 0.0M
2021-01-20 8,570.00 8,600.00 8,490.00 8,590.00 0.0M
2021-01-19 8,600.00 8,610.00 8,520.00 8,580.00 0.0M
2021-01-18 8,530.00 8,590.00 8,450.00 8,570.00 0.0M
2021-01-15 8,590.00 8,710.00 8,520.00 8,530.00 0.0M
2021-01-14 8,470.00 8,600.00 8,420.00 8,560.00 0.0M
2021-01-13 8,340.00 8,460.00 8,340.00 8,460.00 0.0M
2021-01-12 8,240.00 8,380.00 8,210.00 8,340.00 0.0M
2021-01-11 8,500.00 8,500.00 8,180.00 8,240.00 0.0M
2021-01-10 8,430.00 8,430.00 8,430.00 8,430.00 0.0M
2021-01-08 8,570.00 8,580.00 8,390.00 8,430.00 0.0M
2021-01-07 8,810.00 9,050.00 8,320.00 8,540.00 0.2M
2021-01-06 8,170.00 8,250.00 8,160.00 8,230.00 0.0M
2021-01-05 8,180.00 8,220.00 8,150.00 8,200.00 0.0M
2021-01-04 8,200.00 8,200.00 8,150.00 8,180.00 0.0M