Shinsegae

004170
🏛️ 韩国 →
187,100.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 192,000.00 192,900.00 191,300.00 191,500.00 1.4K
09:05 191,600.00 191,700.00 190,600.00 190,800.00 0.8K
09:10 190,800.00 191,100.00 190,600.00 190,900.00 0.8K
09:15 191,000.00 191,000.00 190,000.00 190,000.00 0.7K
09:20 190,000.00 191,000.00 190,000.00 190,900.00 0.7K
09:25 191,000.00 191,000.00 189,900.00 190,000.00 0.5K
09:30 190,000.00 190,000.00 188,600.00 188,700.00 0.8K
09:35 188,700.00 188,900.00 183,000.00 188,500.00 4.0K
09:40 188,900.00 188,900.00 187,800.00 188,100.00 0.5K
09:45 188,000.00 188,700.00 188,000.00 188,600.00 0.5K
09:50 188,700.00 188,700.00 188,300.00 188,600.00 0.2K
09:55 188,700.00 189,100.00 188,500.00 188,600.00 0.5K
10:00 188,600.00 188,600.00 187,600.00 188,000.00 0.7K
10:05 188,000.00 188,300.00 187,500.00 187,600.00 0.5K
10:10 187,700.00 188,000.00 187,600.00 188,000.00 0.2K
10:15 188,000.00 188,000.00 187,100.00 187,400.00 0.5K
10:20 187,600.00 187,600.00 187,400.00 187,400.00 0.3K
10:25 187,500.00 187,900.00 187,400.00 187,400.00 0.3K
10:30 187,400.00 187,500.00 187,100.00 187,300.00 0.2K
10:35 187,400.00 187,500.00 187,000.00 187,100.00 0.3K
10:40 187,000.00 187,200.00 186,700.00 186,700.00 0.2K
10:45 186,700.00 187,000.00 185,900.00 186,300.00 0.6K
10:50 186,200.00 187,000.00 186,100.00 186,400.00 0.6K
10:55 186,700.00 186,700.00 185,900.00 186,300.00 0.7K
11:00 186,300.00 186,400.00 185,900.00 186,000.00 0.3K
11:05 186,000.00 186,300.00 185,500.00 186,200.00 0.5K
11:10 186,300.00 186,400.00 185,900.00 186,000.00 0.6K
11:15 185,800.00 186,100.00 185,700.00 185,800.00 0.3K
11:20 185,700.00 186,100.00 185,700.00 186,100.00 0.2K
11:25 186,100.00 186,100.00 186,000.00 186,000.00 0.2K
11:30 186,000.00 186,200.00 185,600.00 185,600.00 0.2K
11:35 185,600.00 186,000.00 185,500.00 186,000.00 0.2K
11:40 185,900.00 186,000.00 185,700.00 185,700.00 0.2K
11:45 185,700.00 186,000.00 185,400.00 185,400.00 1.1K
11:50 185,500.00 185,600.00 185,500.00 185,600.00 0.1K
11:55 185,500.00 185,600.00 184,600.00 184,600.00 1.0K
12:00 184,600.00 185,300.00 184,600.00 184,900.00 0.6K
12:05 184,800.00 185,400.00 184,600.00 185,400.00 0.3K
12:10 185,600.00 185,600.00 185,200.00 185,200.00 0.3K
12:15 185,300.00 185,300.00 185,000.00 185,200.00 0.2K
12:20 185,300.00 185,300.00 185,000.00 185,000.00 0.1K
12:25 185,000.00 185,000.00 184,700.00 184,700.00 0.2K
12:30 184,700.00 184,900.00 184,700.00 184,900.00 0.2K
12:35 185,000.00 185,000.00 184,700.00 184,800.00 0.3K
12:40 184,800.00 185,000.00 184,400.00 184,500.00 0.6K
12:45 184,700.00 184,800.00 184,500.00 184,500.00 0.1K
12:50 184,500.00 185,000.00 184,500.00 184,900.00 0.1K
12:55 184,800.00 185,400.00 184,800.00 185,300.00 1.1K
13:00 185,300.00 185,350.00 184,300.00 184,300.00 0.7K
13:05 184,700.00 185,000.00 184,500.00 184,800.00 0.1K
13:10 184,700.00 184,800.00 184,400.00 184,500.00 0.4K
13:15 184,800.00 185,300.00 184,500.00 185,100.00 0.3K
13:20 185,300.00 185,700.00 185,000.00 185,000.00 0.4K
13:25 185,000.00 185,300.00 184,900.00 185,100.00 0.2K
13:30 185,200.00 185,400.00 184,800.00 184,900.00 0.5K
13:35 185,000.00 185,500.00 184,900.00 185,300.00 0.4K
13:40 185,300.00 185,400.00 185,000.00 185,100.00 0.2K
13:45 185,200.00 185,400.00 185,000.00 185,200.00 0.6K
13:50 185,200.00 185,200.00 185,000.00 185,000.00 0.4K
13:55 185,000.00 185,900.00 185,000.00 185,900.00 0.9K
14:00 185,900.00 186,400.00 185,400.00 185,900.00 0.4K
14:05 185,800.00 186,200.00 185,700.00 185,800.00 0.3K
14:10 185,700.00 185,900.00 185,400.00 185,900.00 0.6K
14:15 186,000.00 186,300.00 185,800.00 186,000.00 0.4K
14:20 186,000.00 186,400.00 185,900.00 186,200.00 0.4K
14:25 186,200.00 186,200.00 186,000.00 186,200.00 0.3K
14:30 186,200.00 186,200.00 186,100.00 186,100.00 0.3K
14:35 186,200.00 186,400.00 186,100.00 186,400.00 0.4K
14:40 186,400.00 186,500.00 186,100.00 186,200.00 0.3K
14:45 186,200.00 186,700.00 186,100.00 186,600.00 0.4K
14:50 186,600.00 186,900.00 186,400.00 186,400.00 0.8K
14:55 186,300.00 187,000.00 186,300.00 186,700.00 0.4K
15:00 186,700.00 186,800.00 186,400.00 186,700.00 0.3K
15:05 186,700.00 186,800.00 186,500.00 186,600.00 0.4K
15:10 186,500.00 186,600.00 186,500.00 186,600.00 0.4K
15:15 186,600.00 187,000.00 186,600.00 187,000.00 0.9K
15:25 186,700.00 186,700.00 186,700.00 186,700.00 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 189,400.00 189,700.00 185,600.00 187,100.00 0.0M
2025-09-29 189,300.00 192,000.00 187,100.00 189,400.00 0.0M
2025-09-26 192,000.00 192,900.00 183,000.00 186,700.00 0.0M
2025-09-25 192,700.00 194,300.00 191,900.00 192,900.00 0.0M
2025-09-24 198,900.00 199,000.00 192,400.00 193,400.00 0.1M
2025-09-23 198,200.00 202,000.00 195,900.00 199,100.00 0.0M
2025-09-22 206,000.00 206,500.00 199,900.00 200,500.00 0.0M
2025-09-19 195,000.00 207,000.00 195,000.00 205,500.00 0.2M
2025-09-18 190,800.00 197,600.00 190,800.00 194,900.00 0.1M
2025-09-17 185,000.00 192,000.00 184,900.00 191,300.00 0.1M
2025-09-16 181,000.00 188,800.00 180,400.00 186,800.00 0.1M
2025-09-15 175,300.00 180,800.00 175,100.00 180,500.00 0.0M
2025-09-12 175,000.00 177,400.00 173,700.00 176,600.00 0.0M
2025-09-11 173,700.00 174,700.00 172,000.00 174,500.00 0.0M
2025-09-10 172,400.00 175,000.00 172,300.00 174,400.00 0.0M
2025-09-09 171,000.00 174,000.00 169,900.00 173,100.00 0.0M
2025-09-08 170,100.00 171,000.00 168,800.00 170,600.00 0.0M
2025-09-05 169,400.00 171,600.00 167,700.00 169,900.00 0.0M
2025-09-04 161,700.00 170,000.00 161,700.00 169,400.00 0.1M
2025-09-03 161,000.00 162,300.00 160,800.00 162,200.00 0.0M
2025-09-02 163,600.00 164,800.00 160,800.00 161,200.00 0.0M
2025-09-01 165,400.00 165,400.00 163,100.00 164,200.00 0.0M
2025-08-29 166,200.00 166,700.00 164,200.00 165,300.00 0.0M
2025-08-28 165,200.00 166,700.00 164,500.00 166,500.00 0.0M
2025-08-27 165,500.00 167,400.00 165,200.00 165,400.00 0.0M
2025-08-26 166,000.00 167,600.00 165,700.00 165,800.00 0.0M
2025-08-25 165,100.00 166,800.00 165,100.00 166,800.00 0.0M
2025-08-22 164,100.00 166,400.00 163,600.00 165,400.00 0.0M
2025-08-21 166,700.00 167,000.00 164,100.00 164,100.00 0.0M
2025-08-20 164,300.00 166,900.00 162,000.00 166,100.00 0.0M
2025-08-19 164,400.00 164,400.00 161,400.00 162,700.00 0.0M
2025-08-18 163,100.00 165,600.00 162,500.00 163,000.00 0.0M
2025-08-14 164,600.00 164,600.00 162,000.00 164,100.00 0.0M
2025-08-13 164,400.00 166,100.00 161,400.00 163,700.00 0.1M
2025-08-12 165,400.00 166,900.00 163,600.00 164,200.00 0.0M
2025-08-11 172,600.00 172,600.00 164,900.00 165,300.00 0.1M
2025-08-08 177,000.00 179,200.00 167,200.00 171,300.00 0.1M
2025-08-07 176,700.00 179,000.00 174,600.00 178,300.00 0.0M
2025-08-06 170,600.00 178,300.00 169,800.00 176,900.00 0.0M
2025-08-05 169,500.00 171,900.00 167,100.00 171,300.00 0.0M
2025-08-04 167,500.00 170,300.00 167,000.00 169,100.00 0.0M
2025-08-01 169,900.00 172,000.00 167,300.00 168,500.00 0.0M
2025-07-31 171,600.00 173,700.00 170,700.00 171,800.00 0.0M
2025-07-30 170,400.00 172,700.00 169,600.00 172,100.00 0.0M
2025-07-29 170,500.00 172,100.00 168,500.00 172,100.00 0.0M
2025-07-28 176,000.00 176,000.00 170,000.00 171,300.00 0.0M
2025-07-25 177,700.00 179,000.00 175,900.00 176,400.00 0.0M
2025-07-24 181,900.00 184,500.00 177,000.00 178,100.00 0.1M
2025-07-23 186,800.00 186,800.00 181,600.00 183,800.00 0.0M
2025-07-22 184,800.00 186,800.00 183,600.00 185,200.00 0.0M
2025-07-21 187,100.00 190,900.00 183,000.00 184,800.00 0.0M
2025-07-18 190,400.00 190,900.00 185,000.00 187,200.00 0.0M
2025-07-17 191,500.00 191,700.00 187,800.00 189,500.00 0.0M
2025-07-16 194,300.00 195,300.00 189,500.00 190,200.00 0.0M
2025-07-15 195,500.00 199,200.00 193,000.00 196,200.00 0.0M
2025-07-14 185,200.00 199,300.00 185,200.00 197,800.00 0.1M
2025-07-11 186,900.00 189,400.00 185,000.00 185,600.00 0.0M
2025-07-10 189,100.00 189,600.00 185,000.00 187,800.00 0.0M
2025-07-09 185,300.00 191,700.00 184,300.00 188,600.00 0.0M
2025-07-08 189,000.00 189,000.00 184,100.00 185,600.00 0.0M
2025-07-07 188,000.00 189,800.00 186,000.00 187,400.00 0.0M
2025-07-04 192,200.00 192,200.00 187,300.00 187,600.00 0.0M
2025-07-03 193,300.00 194,400.00 190,500.00 191,500.00 0.0M
2025-07-02 191,000.00 193,200.00 187,600.00 192,900.00 0.0M
2025-07-01 188,300.00 193,500.00 186,600.00 192,000.00 0.0M
2025-06-30 191,500.00 193,400.00 187,200.00 188,400.00 0.1M
2025-06-27 183,400.00 190,900.00 183,400.00 188,900.00 0.0M
2025-06-26 184,000.00 184,900.00 180,600.00 182,700.00 0.0M
2025-06-25 184,300.00 186,700.00 182,800.00 183,500.00 0.0M
2025-06-24 187,500.00 188,500.00 184,500.00 185,000.00 0.0M
2025-06-23 185,000.00 186,400.00 183,400.00 185,100.00 0.0M
2025-06-20 185,700.00 188,700.00 184,400.00 187,300.00 0.1M
2025-06-19 184,700.00 187,400.00 181,200.00 184,700.00 0.0M
2025-06-18 171,600.00 185,200.00 171,600.00 184,300.00 0.1M
2025-06-17 170,000.00 172,700.00 169,800.00 172,700.00 0.0M
2025-06-16 173,400.00 173,400.00 169,200.00 170,600.00 0.0M
2025-06-13 175,900.00 178,400.00 170,500.00 171,500.00 0.0M
2025-06-12 173,300.00 180,000.00 173,000.00 177,600.00 0.0M
2025-06-11 173,700.00 177,000.00 172,900.00 176,000.00 0.0M
2025-06-10 178,100.00 178,200.00 170,500.00 175,400.00 0.0M
2025-06-09 174,400.00 181,200.00 174,400.00 177,900.00 0.0M
2025-06-05 174,800.00 175,500.00 171,500.00 173,000.00 0.0M
2025-06-04 169,100.00 177,900.00 169,100.00 175,200.00 0.0M
2025-06-02 176,200.00 179,300.00 168,200.00 170,800.00 0.0M
2025-05-30 178,500.00 183,000.00 177,100.00 177,900.00 0.0M
2025-05-29 176,200.00 178,100.00 174,600.00 177,400.00 0.0M
2025-05-28 172,600.00 177,100.00 171,000.00 176,200.00 0.0M
2025-05-27 173,600.00 175,400.00 172,000.00 173,200.00 0.0M
2025-05-26 174,400.00 175,300.00 170,300.00 175,300.00 0.0M
2025-05-23 172,300.00 176,800.00 172,300.00 174,400.00 0.0M
2025-05-22 166,800.00 176,200.00 166,800.00 174,000.00 0.1M
2025-05-21 168,500.00 171,300.00 166,700.00 167,200.00 0.0M
2025-05-20 168,700.00 172,200.00 166,700.00 169,100.00 0.0M
2025-05-19 168,700.00 169,800.00 167,600.00 168,700.00 0.0M
2025-05-16 170,400.00 170,400.00 167,500.00 168,700.00 0.0M
2025-05-15 165,700.00 170,900.00 165,600.00 168,400.00 0.0M
2025-05-14 163,900.00 166,900.00 161,800.00 165,000.00 0.0M
2025-05-13 170,400.00 171,800.00 160,500.00 164,000.00 0.1M
2025-05-12 163,200.00 173,900.00 163,200.00 172,700.00 0.1M
2025-05-09 158,500.00 163,900.00 158,500.00 162,900.00 0.0M
2025-05-08 158,300.00 161,000.00 157,200.00 159,600.00 0.0M
2025-05-07 161,500.00 161,700.00 157,600.00 158,300.00 0.0M
2025-05-02 158,100.00 160,000.00 155,500.00 158,300.00 0.0M
2025-04-30 154,200.00 159,600.00 154,200.00 158,100.00 0.0M
2025-04-29 156,800.00 156,900.00 153,900.00 154,200.00 0.0M
2025-04-28 153,000.00 157,400.00 153,000.00 155,400.00 0.0M
2025-04-25 154,000.00 154,900.00 151,400.00 153,000.00 0.0M
2025-04-24 152,500.00 155,100.00 152,500.00 154,000.00 0.0M
2025-04-23 153,600.00 154,900.00 149,100.00 149,500.00 0.0M
2025-04-22 155,600.00 155,600.00 152,900.00 152,900.00 0.0M
2025-04-21 153,600.00 155,300.00 152,000.00 154,900.00 0.0M
2025-04-18 145,500.00 154,300.00 145,500.00 153,900.00 0.0M
2025-04-17 148,400.00 148,400.00 143,400.00 145,300.00 0.0M
2025-04-16 143,800.00 147,900.00 142,700.00 146,000.00 0.0M
2025-04-15 142,200.00 144,800.00 142,100.00 143,500.00 0.0M
2025-04-14 144,200.00 146,600.00 142,100.00 142,400.00 0.0M
2025-04-11 144,700.00 147,300.00 142,800.00 145,000.00 0.0M
2025-04-10 142,200.00 147,000.00 139,200.00 146,100.00 0.1M
2025-04-09 147,500.00 149,100.00 138,900.00 139,200.00 0.0M
2025-04-08 151,100.00 151,500.00 146,700.00 149,800.00 0.0M
2025-04-07 151,700.00 155,000.00 149,500.00 152,000.00 0.1M
2025-04-04 133,000.00 154,700.00 132,600.00 152,500.00 0.1M
2025-04-03 133,000.00 136,500.00 132,700.00 135,400.00 0.0M
2025-04-02 136,400.00 137,200.00 134,000.00 136,900.00 0.0M
2025-04-01 137,300.00 138,900.00 134,100.00 136,300.00 0.0M
2025-03-31 143,000.00 143,000.00 136,800.00 137,100.00 0.0M
2025-03-28 145,000.00 145,000.00 142,600.00 143,000.00 0.0M
2025-03-27 145,600.00 149,600.00 145,600.00 146,800.00 0.0M
2025-03-26 147,000.00 147,400.00 145,300.00 145,600.00 0.0M
2025-03-25 146,200.00 148,000.00 145,200.00 145,600.00 0.0M
2025-03-24 147,200.00 149,900.00 146,000.00 146,600.00 0.0M
2025-03-21 148,500.00 150,600.00 146,700.00 146,700.00 0.1M
2025-03-20 147,200.00 149,200.00 147,100.00 148,100.00 0.0M
2025-03-19 148,800.00 148,900.00 146,800.00 147,400.00 0.0M
2025-03-18 151,900.00 151,900.00 146,400.00 147,600.00 0.0M
2025-03-17 149,700.00 151,900.00 149,400.00 150,000.00 0.0M
2025-03-14 154,500.00 155,200.00 149,200.00 149,700.00 0.1M
2025-03-13 154,700.00 156,900.00 153,500.00 154,900.00 0.0M
2025-03-12 158,100.00 159,500.00 154,000.00 155,400.00 0.0M
2025-03-11 157,900.00 160,700.00 157,900.00 158,200.00 0.0M
2025-03-10 159,000.00 162,300.00 157,000.00 160,200.00 0.0M
2025-03-07 153,000.00 162,200.00 152,200.00 160,500.00 0.1M
2025-03-06 148,700.00 153,400.00 147,500.00 152,500.00 0.0M
2025-03-05 140,400.00 149,600.00 140,400.00 148,700.00 0.0M
2025-03-04 142,000.00 143,700.00 139,900.00 140,400.00 0.0M
2025-02-28 147,000.00 147,300.00 142,300.00 142,300.00 0.0M
2025-02-27 145,700.00 148,500.00 144,200.00 147,500.00 0.0M
2025-02-26 145,800.00 146,600.00 144,200.00 146,300.00 0.0M
2025-02-25 148,400.00 149,300.00 144,900.00 145,800.00 0.0M
2025-02-24 148,900.00 149,600.00 147,700.00 148,900.00 0.0M
2025-02-21 147,400.00 149,600.00 146,800.00 149,000.00 0.0M
2025-02-20 141,500.00 149,200.00 141,500.00 148,800.00 0.1M
2025-02-19 140,200.00 144,200.00 140,200.00 141,700.00 0.0M
2025-02-18 139,000.00 140,400.00 138,500.00 140,200.00 0.0M
2025-02-17 136,400.00 139,400.00 135,100.00 138,800.00 0.0M
2025-02-14 133,700.00 136,700.00 133,700.00 135,700.00 0.0M
2025-02-13 134,100.00 134,700.00 133,100.00 133,700.00 0.0M
2025-02-12 131,700.00 134,600.00 131,300.00 133,800.00 0.0M
2025-02-11 131,200.00 131,800.00 130,300.00 131,400.00 0.0M
2025-02-10 131,300.00 131,900.00 130,200.00 131,200.00 0.0M
2025-02-07 133,700.00 135,000.00 130,700.00 130,800.00 0.0M
2025-02-06 129,900.00 135,200.00 129,900.00 134,200.00 0.0M
2025-02-05 130,200.00 131,500.00 129,700.00 129,900.00 0.0M
2025-02-04 129,400.00 131,200.00 129,000.00 129,900.00 0.0M
2025-02-03 130,700.00 130,700.00 128,100.00 129,400.00 0.0M
2025-01-31 133,600.00 134,200.00 130,900.00 132,700.00 0.0M
2025-01-24 131,700.00 133,100.00 130,000.00 132,600.00 0.0M
2025-01-23 133,400.00 133,400.00 130,700.00 130,800.00 0.0M
2025-01-22 134,900.00 134,900.00 132,600.00 132,600.00 0.0M
2025-01-21 135,000.00 135,900.00 132,200.00 133,500.00 0.0M
2025-01-20 133,500.00 136,000.00 133,200.00 134,300.00 0.0M
2025-01-17 132,400.00 133,700.00 132,000.00 133,100.00 0.0M
2025-01-16 132,500.00 133,000.00 131,200.00 132,300.00 0.0M
2025-01-15 132,200.00 133,200.00 131,500.00 132,500.00 0.0M
2025-01-14 132,000.00 132,600.00 130,700.00 131,800.00 0.0M
2025-01-13 132,000.00 132,300.00 130,100.00 131,700.00 0.0M
2025-01-10 132,500.00 133,200.00 130,700.00 131,300.00 0.0M
2025-01-09 131,700.00 133,500.00 130,600.00 133,500.00 0.0M
2025-01-08 129,700.00 132,400.00 129,700.00 131,700.00 0.0M
2025-01-07 130,200.00 131,200.00 129,700.00 130,400.00 0.0M
2025-01-06 130,600.00 131,000.00 129,700.00 130,500.00 0.0M
2025-01-03 130,100.00 133,200.00 130,000.00 130,800.00 0.0M
2025-01-02 132,500.00 132,500.00 129,800.00 130,000.00 0.0M