Shinyoung Sec

001720
🏛️ 韩国 →
132,800.00
最后更新: 2025-09-29
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
2023-12-28 59,800.00 59,800.00 59,500.00 59,500.00 0.0M
2023-12-27 59,000.00 59,800.00 58,800.00 59,800.00 0.0M
2023-12-26 59,100.00 59,500.00 59,000.00 59,200.00 0.0M
2023-12-22 59,600.00 60,000.00 59,000.00 59,300.00 0.0M
2023-12-21 60,200.00 60,300.00 59,400.00 59,500.00 0.0M
2023-12-20 59,500.00 59,800.00 59,400.00 59,700.00 0.0M
2023-12-19 59,700.00 59,700.00 59,300.00 59,400.00 0.0M
2023-12-18 60,400.00 60,400.00 59,300.00 59,700.00 0.0M
2023-12-15 59,000.00 60,400.00 59,000.00 60,400.00 0.0M
2023-12-14 59,500.00 59,800.00 59,000.00 59,000.00 0.0M
2023-12-13 59,500.00 59,900.00 59,000.00 59,000.00 0.0M
2023-12-12 59,500.00 60,200.00 59,300.00 59,400.00 0.0M
2023-12-11 60,300.00 60,300.00 59,700.00 60,200.00 0.0M
2023-12-08 60,400.00 60,400.00 60,000.00 60,300.00 0.0M
2023-12-07 60,200.00 60,400.00 60,000.00 60,300.00 0.0M
2023-12-06 59,900.00 60,500.00 59,900.00 60,200.00 0.0M
2023-12-05 60,100.00 60,500.00 60,000.00 60,500.00 0.0M
2023-12-04 60,400.00 60,500.00 60,000.00 60,400.00 0.0M
2023-12-01 60,500.00 60,700.00 59,500.00 60,400.00 0.0M
2023-11-30 58,800.00 60,600.00 57,900.00 60,600.00 0.0M
2023-11-29 59,200.00 59,200.00 58,700.00 58,800.00 0.0M
2023-11-28 59,000.00 59,300.00 58,600.00 59,200.00 0.0M
2023-11-27 58,900.00 59,300.00 58,700.00 59,200.00 0.0M
2023-11-24 58,300.00 58,500.00 58,000.00 58,400.00 0.0M
2023-11-23 58,300.00 58,300.00 58,000.00 58,300.00 0.0M
2023-11-22 58,600.00 58,600.00 58,300.00 58,300.00 0.0M
2023-11-21 58,600.00 58,900.00 58,300.00 58,600.00 0.0M
2023-11-20 58,400.00 58,700.00 58,200.00 58,500.00 0.0M
2023-11-17 58,200.00 58,500.00 57,600.00 58,400.00 0.0M
2023-11-16 58,100.00 58,300.00 57,500.00 58,200.00 0.0M
2023-11-15 56,800.00 57,400.00 56,700.00 57,400.00 0.0M
2023-11-14 56,300.00 56,900.00 56,300.00 56,700.00 0.0M
2023-11-13 56,100.00 56,700.00 56,100.00 56,300.00 0.0M
2023-11-10 56,500.00 56,700.00 56,000.00 56,200.00 0.0M
2023-11-09 56,500.00 56,700.00 56,300.00 56,400.00 0.0M
2023-11-08 56,900.00 57,000.00 56,400.00 56,400.00 0.0M
2023-11-07 56,800.00 56,800.00 56,400.00 56,500.00 0.0M
2023-11-06 56,300.00 56,700.00 56,200.00 56,500.00 0.0M
2023-11-03 56,300.00 56,400.00 56,000.00 56,100.00 0.0M
2023-11-02 56,200.00 56,300.00 56,000.00 56,300.00 0.0M
2023-11-01 56,000.00 56,300.00 55,900.00 56,300.00 0.0M
2023-10-31 56,100.00 56,300.00 55,800.00 56,000.00 0.0M
2023-10-30 56,500.00 56,700.00 56,000.00 56,000.00 0.0M
2023-10-27 56,600.00 56,700.00 56,000.00 56,500.00 0.0M
2023-10-26 56,800.00 56,800.00 56,300.00 56,400.00 0.0M
2023-10-25 56,400.00 56,700.00 56,200.00 56,700.00 0.0M
2023-10-24 55,900.00 56,500.00 55,500.00 56,400.00 0.0M
2023-10-23 56,200.00 56,600.00 55,800.00 55,800.00 0.0M
2023-10-20 56,700.00 56,700.00 56,000.00 56,100.00 0.0M
2023-10-19 56,600.00 57,000.00 55,900.00 56,700.00 0.0M
2023-10-18 55,800.00 56,900.00 55,700.00 56,700.00 0.0M
2023-10-17 55,800.00 56,000.00 55,500.00 55,700.00 0.0M
2023-10-16 55,800.00 56,200.00 55,700.00 55,800.00 0.0M
2023-10-13 56,100.00 56,300.00 55,000.00 55,800.00 0.0M
2023-10-12 56,000.00 56,300.00 55,600.00 56,100.00 0.0M
2023-10-11 56,100.00 56,600.00 55,800.00 56,000.00 0.0M
2023-10-10 56,100.00 56,300.00 56,000.00 56,100.00 0.0M
2023-10-06 55,900.00 56,100.00 55,700.00 56,100.00 0.0M
2023-10-05 56,000.00 56,500.00 55,500.00 55,900.00 0.0M
2023-10-04 56,200.00 56,200.00 55,500.00 55,500.00 0.0M
2023-09-27 56,300.00 56,300.00 55,700.00 56,100.00 0.0M
2023-09-26 56,300.00 56,300.00 55,500.00 55,600.00 0.0M
2023-09-25 56,200.00 56,300.00 55,700.00 56,300.00 0.0M
2023-09-22 55,700.00 56,200.00 55,500.00 56,200.00 0.0M
2023-09-21 56,700.00 56,700.00 55,600.00 55,600.00 0.0M
2023-09-20 56,400.00 56,500.00 56,200.00 56,500.00 0.0M
2023-09-19 56,400.00 56,500.00 56,000.00 56,400.00 0.0M
2023-09-18 56,200.00 56,300.00 55,900.00 56,200.00 0.0M
2023-09-15 56,000.00 56,300.00 55,800.00 56,200.00 0.0M
2023-09-14 55,600.00 56,100.00 55,500.00 55,800.00 0.0M
2023-09-13 55,700.00 56,100.00 55,500.00 55,600.00 0.0M
2023-09-12 56,100.00 56,200.00 56,000.00 56,100.00 0.0M
2023-09-11 55,800.00 56,200.00 55,800.00 56,100.00 0.0M
2023-09-08 55,700.00 55,900.00 55,600.00 55,700.00 0.0M
2023-09-07 55,900.00 56,000.00 55,600.00 55,700.00 0.0M
2023-09-06 55,400.00 55,900.00 55,300.00 55,800.00 0.0M
2023-09-05 55,900.00 56,000.00 55,300.00 55,300.00 0.0M
2023-09-04 55,900.00 56,300.00 55,700.00 55,900.00 0.0M
2023-09-01 56,000.00 56,300.00 55,800.00 56,000.00 0.0M
2023-08-31 56,200.00 56,300.00 55,700.00 56,300.00 0.0M
2023-08-30 56,000.00 56,200.00 55,800.00 56,100.00 0.0M
2023-08-29 56,000.00 56,200.00 55,800.00 56,100.00 0.0M
2023-08-28 56,300.00 56,300.00 55,500.00 56,000.00 0.0M
2023-08-25 56,300.00 56,300.00 55,500.00 56,100.00 0.0M
2023-08-24 55,800.00 56,300.00 55,400.00 55,900.00 0.0M
2023-08-23 55,600.00 55,900.00 55,600.00 55,900.00 0.0M
2023-08-22 56,100.00 56,100.00 55,500.00 55,600.00 0.0M
2023-08-21 56,100.00 56,100.00 55,500.00 56,100.00 0.0M
2023-08-18 55,900.00 56,000.00 55,500.00 55,600.00 0.0M
2023-08-17 55,500.00 56,400.00 55,500.00 55,900.00 0.0M
2023-08-16 56,100.00 56,100.00 55,600.00 55,700.00 0.0M
2023-08-14 55,600.00 56,300.00 55,300.00 56,300.00 0.0M
2023-08-11 55,600.00 55,800.00 55,500.00 55,600.00 0.0M
2023-08-10 56,000.00 56,000.00 55,600.00 55,600.00 0.0M
2023-08-09 55,600.00 56,500.00 55,500.00 56,000.00 0.0M
2023-08-08 55,900.00 55,900.00 55,500.00 55,600.00 0.0M
2023-08-07 55,900.00 55,900.00 55,600.00 55,800.00 0.0M
2023-08-04 55,500.00 56,000.00 55,500.00 55,700.00 0.0M
2023-08-03 56,000.00 56,000.00 55,500.00 55,500.00 0.0M
2023-08-02 55,900.00 56,000.00 55,600.00 55,900.00 0.0M
2023-08-01 56,000.00 56,000.00 55,600.00 55,900.00 0.0M
2023-07-31 55,800.00 55,800.00 55,100.00 55,800.00 0.0M
2023-07-28 55,100.00 55,800.00 55,000.00 55,600.00 0.0M
2023-07-27 55,100.00 55,700.00 54,900.00 55,100.00 0.0M
2023-07-26 55,300.00 55,600.00 54,900.00 55,100.00 0.0M
2023-07-25 55,200.00 55,500.00 55,100.00 55,300.00 0.0M
2023-07-24 55,600.00 55,600.00 55,100.00 55,200.00 0.0M
2023-07-21 55,300.00 55,600.00 55,200.00 55,600.00 0.0M
2023-07-20 55,500.00 55,800.00 55,300.00 55,300.00 0.0M
2023-07-19 55,300.00 55,800.00 55,300.00 55,300.00 0.0M
2023-07-18 55,800.00 55,800.00 55,200.00 55,300.00 0.0M
2023-07-17 56,000.00 56,000.00 55,500.00 55,600.00 0.0M
2023-07-14 55,600.00 56,000.00 55,400.00 56,000.00 0.0M
2023-07-13 55,800.00 55,900.00 55,600.00 55,700.00 0.0M
2023-07-12 55,800.00 56,000.00 55,600.00 55,800.00 0.0M
2023-07-11 55,500.00 56,000.00 55,400.00 55,800.00 0.0M
2023-07-10 55,400.00 56,000.00 55,400.00 55,400.00 0.0M
2023-07-07 55,900.00 56,000.00 54,900.00 56,000.00 0.0M
2023-07-06 55,100.00 56,500.00 55,100.00 56,500.00 0.0M
2023-07-05 55,800.00 56,000.00 55,300.00 55,300.00 0.0M
2023-07-04 55,500.00 56,000.00 55,400.00 55,500.00 0.0M
2023-07-03 56,000.00 56,200.00 55,100.00 55,500.00 0.0M
2023-06-30 55,400.00 55,700.00 55,300.00 55,700.00 0.0M
2023-06-29 55,500.00 56,300.00 55,300.00 55,400.00 0.0M
2023-06-28 55,400.00 55,900.00 55,300.00 55,500.00 0.0M
2023-06-27 55,400.00 55,500.00 55,000.00 55,500.00 0.0M
2023-06-26 55,200.00 56,100.00 55,200.00 55,400.00 0.0M
2023-06-23 55,200.00 56,500.00 55,100.00 55,100.00 0.0M
2023-06-22 55,300.00 55,400.00 55,100.00 55,200.00 0.0M
2023-06-21 55,300.00 55,500.00 55,000.00 55,200.00 0.0M
2023-06-20 56,000.00 56,000.00 55,300.00 55,300.00 0.0M
2023-06-19 55,700.00 55,800.00 55,500.00 55,800.00 0.0M
2023-06-16 55,400.00 56,200.00 55,200.00 55,700.00 0.0M
2023-06-15 55,700.00 55,800.00 55,100.00 55,300.00 0.0M
2023-06-14 55,400.00 56,300.00 55,400.00 56,300.00 0.0M
2023-06-13 55,700.00 56,100.00 55,300.00 55,400.00 0.0M
2023-06-12 55,500.00 55,700.00 55,200.00 55,400.00 0.0M
2023-06-09 55,200.00 55,500.00 55,100.00 55,500.00 0.0M
2023-06-08 55,100.00 55,900.00 55,000.00 55,200.00 0.0M
2023-06-07 55,600.00 55,600.00 54,900.00 55,100.00 0.0M
2023-06-05 55,800.00 55,900.00 55,500.00 55,600.00 0.0M
2023-06-02 55,300.00 55,500.00 55,200.00 55,500.00 0.0M
2023-06-01 55,000.00 55,400.00 55,000.00 55,300.00 0.0M
2023-05-31 55,800.00 55,800.00 53,500.00 53,500.00 0.0M
2023-05-30 55,500.00 55,800.00 55,000.00 55,300.00 0.0M
2023-05-26 55,900.00 56,000.00 55,300.00 55,500.00 0.0M
2023-05-25 55,700.00 55,800.00 55,400.00 55,500.00 0.0M
2023-05-24 55,700.00 55,700.00 55,400.00 55,500.00 0.0M
2023-05-23 55,800.00 55,900.00 55,600.00 55,600.00 0.0M
2023-05-22 55,600.00 56,000.00 55,600.00 55,800.00 0.0M
2023-05-19 55,600.00 55,900.00 55,600.00 55,600.00 0.0M
2023-05-18 56,000.00 56,000.00 55,400.00 55,500.00 0.0M
2023-05-17 56,000.00 56,000.00 55,400.00 55,500.00 0.0M
2023-05-16 55,500.00 55,800.00 55,100.00 55,600.00 0.0M
2023-05-15 55,300.00 55,700.00 55,200.00 55,500.00 0.0M
2023-05-12 56,100.00 56,100.00 55,200.00 55,200.00 0.0M
2023-05-11 55,600.00 56,000.00 55,400.00 56,000.00 0.0M
2023-05-10 55,900.00 55,900.00 55,300.00 55,600.00 0.0M
2023-05-09 55,300.00 55,600.00 55,100.00 55,500.00 0.0M
2023-05-08 55,100.00 56,100.00 55,000.00 55,300.00 0.0M
2023-05-04 55,600.00 56,000.00 55,500.00 55,700.00 0.0M
2023-05-03 55,800.00 56,000.00 55,500.00 55,600.00 0.0M
2023-05-02 55,400.00 55,800.00 55,300.00 55,800.00 0.0M
2023-04-28 55,400.00 55,500.00 55,000.00 55,500.00 0.0M
2023-04-27 55,500.00 55,500.00 54,800.00 55,400.00 0.0M
2023-04-26 55,400.00 55,400.00 54,700.00 55,200.00 0.0M
2023-04-25 55,300.00 55,300.00 54,800.00 55,200.00 0.0M
2023-04-24 55,100.00 55,500.00 54,800.00 55,100.00 0.0M
2023-04-21 55,400.00 55,400.00 55,000.00 55,100.00 0.0M
2023-04-20 55,500.00 56,000.00 55,400.00 55,400.00 0.0M
2023-04-19 55,300.00 56,400.00 55,300.00 55,500.00 0.0M
2023-04-18 56,100.00 56,100.00 54,700.00 55,300.00 0.0M
2023-04-17 56,600.00 56,600.00 55,300.00 55,600.00 0.0M
2023-04-14 55,200.00 55,700.00 55,200.00 55,500.00 0.0M
2023-04-13 55,300.00 55,500.00 54,800.00 55,100.00 0.0M
2023-04-12 55,300.00 55,500.00 55,100.00 55,100.00 0.0M
2023-04-11 55,100.00 55,400.00 54,900.00 55,200.00 0.0M
2023-04-10 54,800.00 55,200.00 54,700.00 55,000.00 0.0M
2023-04-07 55,000.00 55,400.00 54,600.00 54,800.00 0.0M
2023-04-06 55,400.00 55,500.00 54,900.00 55,000.00 0.0M
2023-04-05 56,000.00 56,100.00 55,200.00 55,300.00 0.0M
2023-04-04 55,100.00 55,900.00 55,100.00 55,900.00 0.0M
2023-04-03 55,800.00 56,100.00 55,100.00 55,500.00 0.0M
2023-03-31 55,900.00 56,200.00 55,300.00 55,800.00 0.0M
2023-03-30 56,900.00 57,000.00 55,500.00 55,900.00 0.0M
2023-03-29 59,000.00 59,200.00 58,500.00 59,000.00 0.0M
2023-03-28 58,900.00 59,300.00 58,900.00 58,900.00 0.0M
2023-03-27 59,000.00 59,100.00 58,500.00 59,000.00 0.0M
2023-03-24 58,900.00 59,200.00 58,800.00 59,000.00 0.0M
2023-03-23 58,600.00 58,700.00 57,900.00 58,600.00 0.0M
2023-03-22 58,500.00 58,600.00 57,700.00 57,900.00 0.0M
2023-03-21 58,200.00 58,400.00 57,800.00 57,900.00 0.0M
2023-03-20 58,400.00 59,100.00 58,000.00 58,100.00 0.0M
2023-03-17 59,000.00 59,000.00 58,200.00 58,400.00 0.0M
2023-03-16 59,100.00 59,100.00 58,200.00 58,600.00 0.0M
2023-03-15 59,000.00 59,700.00 59,000.00 59,100.00 0.0M
2023-03-14 59,500.00 59,900.00 58,200.00 58,900.00 0.0M
2023-03-13 59,900.00 59,900.00 59,400.00 59,500.00 0.0M
2023-03-10 60,000.00 60,000.00 59,700.00 60,000.00 0.0M
2023-03-09 60,200.00 60,200.00 59,800.00 60,000.00 0.0M
2023-03-08 60,200.00 60,200.00 59,800.00 60,100.00 0.0M
2023-03-07 60,200.00 60,200.00 59,800.00 60,000.00 0.0M
2023-03-06 60,200.00 60,200.00 59,700.00 60,000.00 0.0M
2023-03-03 60,000.00 60,200.00 59,900.00 60,000.00 0.0M
2023-03-02 60,100.00 60,300.00 59,800.00 60,000.00 0.0M
2023-02-28 60,100.00 60,500.00 59,700.00 60,100.00 0.0M
2023-02-27 60,100.00 60,200.00 59,900.00 60,100.00 0.0M
2023-02-24 60,200.00 60,300.00 60,000.00 60,100.00 0.0M
2023-02-23 60,600.00 60,700.00 60,000.00 60,200.00 0.0M
2023-02-22 59,700.00 60,600.00 59,700.00 60,600.00 0.0M
2023-02-21 59,200.00 60,100.00 59,000.00 60,100.00 0.0M
2023-02-20 59,400.00 59,700.00 59,000.00 59,200.00 0.0M
2023-02-17 59,100.00 59,400.00 58,800.00 59,200.00 0.0M
2023-02-16 59,100.00 59,600.00 59,000.00 59,300.00 0.0M
2023-02-15 58,900.00 59,100.00 58,500.00 59,100.00 0.0M
2023-02-14 58,800.00 59,000.00 58,500.00 58,900.00 0.0M
2023-02-13 59,000.00 59,000.00 58,700.00 58,800.00 0.0M
2023-02-10 59,200.00 59,200.00 58,600.00 59,000.00 0.0M
2023-02-09 59,100.00 59,600.00 58,700.00 59,300.00 0.0M
2023-02-08 59,000.00 59,100.00 58,700.00 59,100.00 0.0M
2023-02-07 59,000.00 59,200.00 58,900.00 59,100.00 0.0M
2023-02-06 58,400.00 59,300.00 58,200.00 59,300.00 0.0M
2023-02-03 58,700.00 58,800.00 58,300.00 58,400.00 0.0M
2023-02-02 58,700.00 59,100.00 58,500.00 58,700.00 0.0M
2023-02-01 58,700.00 58,800.00 58,400.00 58,700.00 0.0M
2023-01-31 58,500.00 59,400.00 58,300.00 58,700.00 0.0M
2023-01-30 58,300.00 58,500.00 58,200.00 58,500.00 0.0M
2023-01-27 58,400.00 58,600.00 58,200.00 58,400.00 0.0M
2023-01-26 58,300.00 58,500.00 58,200.00 58,400.00 0.0M
2023-01-25 58,600.00 58,700.00 58,200.00 58,200.00 0.0M
2023-01-20 58,100.00 58,600.00 57,200.00 58,600.00 0.0M
2023-01-19 58,000.00 58,200.00 57,600.00 58,100.00 0.0M
2023-01-18 58,400.00 58,400.00 57,600.00 58,000.00 0.0M
2023-01-17 58,500.00 58,700.00 58,000.00 58,000.00 0.0M
2023-01-16 58,100.00 58,500.00 58,000.00 58,300.00 0.0M
2023-01-13 57,300.00 58,100.00 57,300.00 58,100.00 0.0M
2023-01-12 56,900.00 57,500.00 56,900.00 57,300.00 0.0M
2023-01-11 57,700.00 57,700.00 56,700.00 56,700.00 0.0M
2023-01-10 56,900.00 57,500.00 56,700.00 56,800.00 0.0M
2023-01-09 56,300.00 57,500.00 56,200.00 56,700.00 0.0M
2023-01-06 56,600.00 57,200.00 56,300.00 56,300.00 0.0M
2023-01-05 58,000.00 58,000.00 56,600.00 56,600.00 0.0M
2023-01-04 57,500.00 57,500.00 57,100.00 57,100.00 0.0M
2023-01-03 57,100.00 57,300.00 56,500.00 57,200.00 0.0M
2023-01-02 57,100.00 57,100.00 56,600.00 57,000.00 0.0M