Sindoh

029530
🏛️ 韩国 →
43,800.00
最后更新: 2025-10-02
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
2022-12-29 32,200.00 32,800.00 32,050.00 32,350.00 0.0M
2022-12-28 33,300.00 33,300.00 32,200.00 32,550.00 0.0M
2022-12-27 33,800.00 33,800.00 33,500.00 33,550.00 0.0M
2022-12-26 33,700.00 33,850.00 33,500.00 33,600.00 0.0M
2022-12-23 34,200.00 34,200.00 33,450.00 33,700.00 0.0M
2022-12-22 33,750.00 34,200.00 33,600.00 34,200.00 0.0M
2022-12-21 33,650.00 33,900.00 33,500.00 33,750.00 0.0M
2022-12-20 33,650.00 33,900.00 33,200.00 33,550.00 0.0M
2022-12-19 34,100.00 34,100.00 33,300.00 33,600.00 0.0M
2022-12-16 33,900.00 34,200.00 33,800.00 34,150.00 0.0M
2022-12-15 34,450.00 34,600.00 34,050.00 34,200.00 0.0M
2022-12-14 34,500.00 34,700.00 34,300.00 34,400.00 0.0M
2022-12-13 34,750.00 34,800.00 34,100.00 34,500.00 0.0M
2022-12-12 34,450.00 34,700.00 34,050.00 34,500.00 0.0M
2022-12-09 34,950.00 35,100.00 33,800.00 34,250.00 0.0M
2022-12-08 34,700.00 36,000.00 34,700.00 34,950.00 0.0M
2022-12-07 34,500.00 35,100.00 34,150.00 34,700.00 0.0M
2022-12-06 34,800.00 34,800.00 34,450.00 34,500.00 0.0M
2022-12-05 34,350.00 35,050.00 34,300.00 34,850.00 0.0M
2022-12-02 34,400.00 34,400.00 34,100.00 34,350.00 0.0M
2022-12-01 34,500.00 34,800.00 34,200.00 34,400.00 0.0M
2022-11-30 34,150.00 34,550.00 33,900.00 34,500.00 0.0M
2022-11-29 33,450.00 34,150.00 33,250.00 34,000.00 0.0M
2022-11-28 34,500.00 34,550.00 33,600.00 33,800.00 0.0M
2022-11-25 34,450.00 34,600.00 34,200.00 34,500.00 0.0M
2022-11-24 34,300.00 34,600.00 34,000.00 34,450.00 0.0M
2022-11-23 33,750.00 34,200.00 33,750.00 34,150.00 0.0M
2022-11-22 33,000.00 33,800.00 33,000.00 33,750.00 0.0M
2022-11-21 32,850.00 33,200.00 32,650.00 33,150.00 0.0M
2022-11-20 33,050.00 33,050.00 33,050.00 33,050.00 0.0M
2022-11-18 32,850.00 33,050.00 32,700.00 33,050.00 0.0M
2022-11-17 33,000.00 33,050.00 32,750.00 32,850.00 0.0M
2022-11-16 33,200.00 33,200.00 32,850.00 32,900.00 0.0M
2022-11-15 33,150.00 33,350.00 33,150.00 33,200.00 0.0M
2022-11-14 33,350.00 33,350.00 32,800.00 33,150.00 0.0M
2022-11-11 32,900.00 33,350.00 32,850.00 33,000.00 0.0M
2022-11-10 32,750.00 32,900.00 32,600.00 32,800.00 0.0M
2022-11-09 33,050.00 33,050.00 32,700.00 32,800.00 0.0M
2022-11-08 33,300.00 33,300.00 32,850.00 33,050.00 0.0M
2022-11-07 32,900.00 33,500.00 32,750.00 33,200.00 0.0M
2022-11-04 33,000.00 33,200.00 32,350.00 32,800.00 0.0M
2022-11-03 32,550.00 35,700.00 32,500.00 33,200.00 0.0M
2022-11-02 32,150.00 33,150.00 32,050.00 33,150.00 0.0M
2022-11-01 32,200.00 32,700.00 32,150.00 32,400.00 0.0M
2022-10-31 32,350.00 32,400.00 32,050.00 32,200.00 0.0M
2022-10-28 32,700.00 33,000.00 32,200.00 32,300.00 0.0M
2022-10-27 32,400.00 32,900.00 32,350.00 32,700.00 0.0M
2022-10-26 32,250.00 32,600.00 32,200.00 32,350.00 0.0M
2022-10-25 32,100.00 32,450.00 31,900.00 32,200.00 0.0M
2022-10-24 32,400.00 32,700.00 31,800.00 32,100.00 0.0M
2022-10-21 31,550.00 32,300.00 31,550.00 32,000.00 0.0M
2022-10-20 31,900.00 31,900.00 31,450.00 31,600.00 0.0M
2022-10-19 32,400.00 32,400.00 31,700.00 31,750.00 0.0M
2022-10-18 32,050.00 32,250.00 31,800.00 32,150.00 0.0M
2022-10-17 32,200.00 32,300.00 31,600.00 31,850.00 0.0M
2022-10-14 31,750.00 32,150.00 31,650.00 31,850.00 0.0M
2022-10-13 31,750.00 32,200.00 31,500.00 31,550.00 0.0M
2022-10-12 31,700.00 32,300.00 31,650.00 32,300.00 0.0M
2022-10-11 31,900.00 32,850.00 31,650.00 31,900.00 0.0M
2022-10-07 33,000.00 33,100.00 32,400.00 32,550.00 0.0M
2022-10-06 32,550.00 33,000.00 32,450.00 33,000.00 0.0M
2022-10-05 32,650.00 33,200.00 32,100.00 32,550.00 0.0M
2022-10-04 31,700.00 32,700.00 31,700.00 32,650.00 0.0M
2022-09-30 31,800.00 32,250.00 31,450.00 31,700.00 0.0M
2022-09-29 31,600.00 32,300.00 31,600.00 31,800.00 0.0M
2022-09-28 32,400.00 32,400.00 31,000.00 31,450.00 0.0M
2022-09-27 33,800.00 33,800.00 31,850.00 32,400.00 0.0M
2022-09-26 34,650.00 34,650.00 33,000.00 33,650.00 0.0M
2022-09-23 34,650.00 35,400.00 34,400.00 34,800.00 0.0M
2022-09-22 34,650.00 35,150.00 33,850.00 35,150.00 0.0M
2022-09-21 35,000.00 35,300.00 34,700.00 34,900.00 0.0M
2022-09-20 35,250.00 35,300.00 34,650.00 35,200.00 0.0M
2022-09-19 35,800.00 35,950.00 34,850.00 35,250.00 0.0M
2022-09-16 34,900.00 37,500.00 34,800.00 35,050.00 0.0M
2022-09-15 33,300.00 34,900.00 33,300.00 34,900.00 0.0M
2022-09-14 32,550.00 33,300.00 32,550.00 33,300.00 0.0M
2022-09-13 32,950.00 33,200.00 32,950.00 33,200.00 0.0M
2022-09-08 32,900.00 33,100.00 32,600.00 32,950.00 0.0M
2022-09-07 32,950.00 33,100.00 32,700.00 32,950.00 0.0M
2022-09-06 33,150.00 33,150.00 32,800.00 32,950.00 0.0M
2022-09-05 32,600.00 32,950.00 32,600.00 32,950.00 0.0M
2022-09-02 32,450.00 32,900.00 32,450.00 32,600.00 0.0M
2022-09-01 32,350.00 32,700.00 32,350.00 32,650.00 0.0M
2022-08-31 32,800.00 32,800.00 32,300.00 32,650.00 0.0M
2022-08-30 32,100.00 32,800.00 32,100.00 32,650.00 0.0M
2022-08-29 32,600.00 32,600.00 31,950.00 32,300.00 0.0M
2022-08-26 32,800.00 33,000.00 32,800.00 32,800.00 0.0M
2022-08-25 32,700.00 33,050.00 32,600.00 32,800.00 0.0M
2022-08-24 32,550.00 32,800.00 32,400.00 32,700.00 0.0M
2022-08-23 32,450.00 32,600.00 32,200.00 32,450.00 0.0M
2022-08-22 32,700.00 32,700.00 32,200.00 32,450.00 0.0M
2022-08-19 32,650.00 32,900.00 32,500.00 32,700.00 0.0M
2022-08-18 32,800.00 32,850.00 32,250.00 32,850.00 0.0M
2022-08-17 32,600.00 32,800.00 32,500.00 32,800.00 0.0M
2022-08-16 32,200.00 32,950.00 32,150.00 32,650.00 0.0M
2022-08-12 32,250.00 32,250.00 32,100.00 32,100.00 0.0M
2022-08-11 32,000.00 32,250.00 31,850.00 32,150.00 0.0M
2022-08-10 31,950.00 32,150.00 31,650.00 32,150.00 0.0M
2022-08-09 31,650.00 31,950.00 31,550.00 31,900.00 0.0M
2022-08-08 31,400.00 31,750.00 31,300.00 31,650.00 0.0M
2022-08-05 31,450.00 31,600.00 31,250.00 31,450.00 0.0M
2022-08-04 31,600.00 31,650.00 31,250.00 31,450.00 0.0M
2022-08-03 31,600.00 31,650.00 31,500.00 31,550.00 0.0M
2022-08-02 31,800.00 31,800.00 31,450.00 31,550.00 0.0M
2022-08-01 31,800.00 31,900.00 31,650.00 31,800.00 0.0M
2022-07-29 31,700.00 31,950.00 31,650.00 31,700.00 0.0M
2022-07-28 32,000.00 32,000.00 31,650.00 31,700.00 0.0M
2022-07-27 31,900.00 32,150.00 31,650.00 32,000.00 0.0M
2022-07-26 32,000.00 32,100.00 31,850.00 31,850.00 0.0M
2022-07-25 32,000.00 32,150.00 31,850.00 32,000.00 0.0M
2022-07-22 32,100.00 32,100.00 31,950.00 32,000.00 0.0M
2022-07-21 31,900.00 32,100.00 31,700.00 32,100.00 0.0M
2022-07-20 31,850.00 32,000.00 31,650.00 31,900.00 0.0M
2022-07-19 31,750.00 32,000.00 31,550.00 31,850.00 0.0M
2022-07-18 31,250.00 31,800.00 31,250.00 31,750.00 0.0M
2022-07-15 31,400.00 31,450.00 31,250.00 31,250.00 0.0M
2022-07-14 31,500.00 31,500.00 31,200.00 31,450.00 0.0M
2022-07-13 31,500.00 31,600.00 31,350.00 31,500.00 0.0M
2022-07-12 31,750.00 31,750.00 31,350.00 31,500.00 0.0M
2022-07-11 31,350.00 31,750.00 31,100.00 31,700.00 0.0M
2022-07-08 31,350.00 31,700.00 31,100.00 31,350.00 0.0M
2022-07-07 31,450.00 31,600.00 31,100.00 31,350.00 0.0M
2022-07-06 32,000.00 32,000.00 31,200.00 31,450.00 0.0M
2022-07-05 31,950.00 32,050.00 31,500.00 32,000.00 0.0M
2022-07-04 31,600.00 31,950.00 31,500.00 31,700.00 0.0M
2022-07-01 31,200.00 31,800.00 31,200.00 31,600.00 0.0M
2022-06-30 31,150.00 31,700.00 31,150.00 31,200.00 0.0M
2022-06-29 31,600.00 31,750.00 31,300.00 31,300.00 0.0M
2022-06-28 31,700.00 31,900.00 31,550.00 31,700.00 0.0M
2022-06-27 31,050.00 31,800.00 31,050.00 31,700.00 0.0M
2022-06-24 30,700.00 31,150.00 30,700.00 31,100.00 0.0M
2022-06-23 30,800.00 31,350.00 30,450.00 30,700.00 0.0M
2022-06-22 31,650.00 31,650.00 30,750.00 30,900.00 0.0M
2022-06-21 31,100.00 31,300.00 30,800.00 31,250.00 0.0M
2022-06-20 31,400.00 31,500.00 30,750.00 31,100.00 0.0M
2022-06-17 31,800.00 31,800.00 31,300.00 31,400.00 0.0M
2022-06-16 32,000.00 32,350.00 31,750.00 31,850.00 0.0M
2022-06-15 32,150.00 32,350.00 31,550.00 31,550.00 0.0M
2022-06-14 32,250.00 32,650.00 31,800.00 32,150.00 0.0M
2022-06-13 33,350.00 33,350.00 32,400.00 32,400.00 0.0M
2022-06-10 32,750.00 33,900.00 32,600.00 33,500.00 0.1M
2022-06-09 33,000.00 33,000.00 32,650.00 32,750.00 0.0M
2022-06-08 32,750.00 33,000.00 32,700.00 33,000.00 0.0M
2022-06-07 33,200.00 33,200.00 32,750.00 32,850.00 0.0M
2022-06-03 32,900.00 33,350.00 32,800.00 33,200.00 0.0M
2022-06-02 32,900.00 33,000.00 32,650.00 32,900.00 0.0M
2022-05-31 33,000.00 33,000.00 32,700.00 32,800.00 0.0M
2022-05-30 33,100.00 33,100.00 32,850.00 33,000.00 0.0M
2022-05-27 33,050.00 33,400.00 32,750.00 32,900.00 0.0M
2022-05-26 32,850.00 33,150.00 32,850.00 33,000.00 0.0M
2022-05-25 32,700.00 33,300.00 32,500.00 32,850.00 0.0M
2022-05-24 33,050.00 33,050.00 32,400.00 32,700.00 0.0M
2022-05-23 33,050.00 33,100.00 32,800.00 33,050.00 0.0M
2022-05-20 33,000.00 33,200.00 32,750.00 33,050.00 0.0M
2022-05-19 33,100.00 33,250.00 32,700.00 33,000.00 0.0M
2022-05-18 33,050.00 33,250.00 32,900.00 33,150.00 0.0M
2022-05-17 33,000.00 33,150.00 32,900.00 33,000.00 0.0M
2022-05-16 32,700.00 33,400.00 32,700.00 33,000.00 0.0M
2022-05-13 32,100.00 32,700.00 32,100.00 32,550.00 0.0M
2022-05-12 32,350.00 32,500.00 32,050.00 32,200.00 0.0M
2022-05-11 32,600.00 32,600.00 32,100.00 32,350.00 0.0M
2022-05-10 32,750.00 32,750.00 32,100.00 32,600.00 0.0M
2022-05-09 33,000.00 33,050.00 32,650.00 32,750.00 0.0M
2022-05-06 33,500.00 33,500.00 32,900.00 33,150.00 0.0M
2022-05-04 33,200.00 33,750.00 33,200.00 33,650.00 0.0M
2022-05-03 32,950.00 33,300.00 32,950.00 33,300.00 0.0M
2022-05-02 32,850.00 33,050.00 32,800.00 32,950.00 0.0M
2022-04-29 33,000.00 33,100.00 32,800.00 32,850.00 0.0M
2022-04-28 32,800.00 33,050.00 32,750.00 32,950.00 0.0M
2022-04-27 32,800.00 33,150.00 32,800.00 32,900.00 0.0M
2022-04-26 32,800.00 33,150.00 32,800.00 33,100.00 0.0M
2022-04-25 32,950.00 33,100.00 32,800.00 32,850.00 0.0M
2022-04-22 33,300.00 33,300.00 32,850.00 33,200.00 0.1M
2022-04-21 33,300.00 33,400.00 33,050.00 33,300.00 0.0M
2022-04-20 33,000.00 33,350.00 32,900.00 33,300.00 0.0M
2022-04-19 33,300.00 33,450.00 32,900.00 33,050.00 0.0M
2022-04-18 33,400.00 33,500.00 33,250.00 33,300.00 0.0M
2022-04-15 32,700.00 33,600.00 32,600.00 33,400.00 0.0M
2022-04-14 32,650.00 32,750.00 32,450.00 32,700.00 0.0M
2022-04-13 32,500.00 32,650.00 32,450.00 32,650.00 0.0M
2022-04-12 32,350.00 32,750.00 32,350.00 32,500.00 0.0M
2022-04-11 32,300.00 32,700.00 32,150.00 32,700.00 0.0M
2022-04-08 32,350.00 32,450.00 32,150.00 32,150.00 0.0M
2022-04-07 32,300.00 32,550.00 32,200.00 32,350.00 0.0M
2022-04-06 32,400.00 32,600.00 32,250.00 32,600.00 0.0M
2022-04-05 32,200.00 32,550.00 32,200.00 32,400.00 0.0M
2022-04-04 32,150.00 32,250.00 32,000.00 32,200.00 0.0M
2022-04-01 32,200.00 32,300.00 31,850.00 32,200.00 0.0M
2022-03-31 31,850.00 32,250.00 31,850.00 32,200.00 0.0M
2022-03-30 31,800.00 32,100.00 31,650.00 31,850.00 0.0M
2022-03-29 31,750.00 31,800.00 31,650.00 31,800.00 0.0M
2022-03-28 31,800.00 31,850.00 31,600.00 31,800.00 0.0M
2022-03-25 32,300.00 32,300.00 31,700.00 31,750.00 0.1M
2022-03-24 31,750.00 33,200.00 31,600.00 32,150.00 0.0M
2022-03-23 31,800.00 31,850.00 31,650.00 31,800.00 0.0M
2022-03-22 31,800.00 31,850.00 31,500.00 31,800.00 0.0M
2022-03-21 31,750.00 31,950.00 31,600.00 31,800.00 0.0M
2022-03-18 31,750.00 31,850.00 31,550.00 31,800.00 0.0M
2022-03-17 31,850.00 32,000.00 31,500.00 31,750.00 0.0M
2022-03-16 31,900.00 31,900.00 31,650.00 31,800.00 0.0M
2022-03-15 31,800.00 31,800.00 31,600.00 31,800.00 0.0M
2022-03-14 31,750.00 32,000.00 31,600.00 31,800.00 0.0M
2022-03-11 31,550.00 31,800.00 31,400.00 31,750.00 0.0M
2022-03-10 31,750.00 31,800.00 31,450.00 31,550.00 0.0M
2022-03-08 31,850.00 31,850.00 31,200.00 31,500.00 0.0M
2022-03-07 31,950.00 31,950.00 31,750.00 31,850.00 0.0M
2022-03-04 32,000.00 32,000.00 31,900.00 32,000.00 0.0M
2022-03-03 31,850.00 32,000.00 31,600.00 32,000.00 0.0M
2022-03-02 32,150.00 32,150.00 31,600.00 31,800.00 0.0M
2022-02-28 32,000.00 32,200.00 31,850.00 32,200.00 0.0M
2022-02-25 31,850.00 32,250.00 31,750.00 32,000.00 0.0M
2022-02-24 32,000.00 32,000.00 31,600.00 31,900.00 0.0M
2022-02-23 31,350.00 32,000.00 31,350.00 32,000.00 0.0M
2022-02-22 31,400.00 31,900.00 31,400.00 31,550.00 0.0M
2022-02-21 31,800.00 32,200.00 31,750.00 31,850.00 0.0M
2022-02-18 31,800.00 32,100.00 31,700.00 31,850.00 0.0M
2022-02-17 31,950.00 32,300.00 31,900.00 31,900.00 0.0M
2022-02-16 32,200.00 32,250.00 31,900.00 31,950.00 0.0M
2022-02-15 31,850.00 32,150.00 31,700.00 31,750.00 0.0M
2022-02-14 31,450.00 32,100.00 31,450.00 31,850.00 0.0M
2022-02-11 32,150.00 32,150.00 31,800.00 31,900.00 0.0M
2022-02-10 32,000.00 32,300.00 31,950.00 32,200.00 0.0M
2022-02-09 32,000.00 32,200.00 31,900.00 32,000.00 0.0M
2022-02-08 32,400.00 32,450.00 31,750.00 32,050.00 0.0M
2022-02-07 31,750.00 32,450.00 31,550.00 32,200.00 0.0M
2022-02-04 31,900.00 31,900.00 31,500.00 31,700.00 0.0M
2022-02-03 32,000.00 32,350.00 31,750.00 31,900.00 0.0M
2022-01-28 30,900.00 32,000.00 30,900.00 31,650.00 0.0M
2022-01-27 31,700.00 32,050.00 30,500.00 30,900.00 0.0M
2022-01-26 31,750.00 32,150.00 31,600.00 31,700.00 0.0M
2022-01-25 32,300.00 32,300.00 31,700.00 31,750.00 0.0M
2022-01-24 32,600.00 32,600.00 31,950.00 32,300.00 0.0M
2022-01-21 32,900.00 33,200.00 32,700.00 32,900.00 0.0M
2022-01-20 32,800.00 32,900.00 32,650.00 32,900.00 0.0M
2022-01-19 32,600.00 32,900.00 32,600.00 32,850.00 0.0M
2022-01-18 32,800.00 32,850.00 32,600.00 32,750.00 0.0M
2022-01-17 32,800.00 32,850.00 32,650.00 32,850.00 0.0M
2022-01-14 33,000.00 33,000.00 32,700.00 32,800.00 0.0M
2022-01-13 33,000.00 33,050.00 32,850.00 33,000.00 0.0M
2022-01-12 32,850.00 33,200.00 32,750.00 32,900.00 0.0M
2022-01-11 32,800.00 32,900.00 32,700.00 32,750.00 0.0M
2022-01-10 32,750.00 32,900.00 32,600.00 32,900.00 0.0M
2022-01-07 32,800.00 32,950.00 32,750.00 32,750.00 0.0M
2022-01-06 32,700.00 32,900.00 32,650.00 32,850.00 0.0M
2022-01-05 33,050.00 33,050.00 32,800.00 32,850.00 0.0M
2022-01-04 32,800.00 33,050.00 32,600.00 33,050.00 0.0M
2022-01-03 32,950.00 33,000.00 32,700.00 32,800.00 0.0M