SK电讯

017670
🏛️ 韩国 →
54,900.00
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
09:00 55,000.00 55,100.00 54,900.00 55,000.00 36.4K
09:05 55,000.00 55,000.00 54,900.00 54,900.00 5.2K
09:10 55,000.00 55,000.00 54,900.00 54,900.00 0.8K
09:15 55,000.00 55,000.00 54,900.00 55,000.00 3.0K
09:20 55,000.00 55,000.00 54,900.00 54,950.00 2.5K
09:25 54,950.00 55,000.00 54,900.00 54,950.00 15.4K
09:30 54,900.00 55,000.00 54,900.00 55,000.00 8.5K
09:35 55,000.00 55,000.00 54,900.00 54,900.00 1.0K
09:40 54,900.00 55,000.00 54,900.00 55,000.00 34.1K
09:45 55,000.00 55,000.00 54,900.00 55,000.00 4.6K
09:50 54,950.00 55,000.00 54,900.00 54,950.00 0.9K
09:55 54,950.00 55,000.00 54,900.00 54,900.00 0.6K
10:00 55,000.00 55,000.00 54,800.00 54,900.00 34.0K
10:05 54,900.00 54,900.00 54,800.00 54,800.00 2.6K
10:10 54,800.00 54,900.00 54,800.00 54,800.00 3.0K
10:15 54,800.00 54,900.00 54,800.00 54,850.00 7.7K
10:20 54,800.00 54,900.00 54,800.00 54,900.00 2.6K
10:25 54,850.00 54,900.00 54,800.00 54,800.00 4.6K
10:30 54,900.00 54,900.00 54,800.00 54,900.00 10.4K
10:35 54,800.00 54,900.00 54,800.00 54,800.00 2.9K
10:40 54,900.00 54,900.00 54,800.00 54,900.00 3.8K
10:45 54,900.00 54,900.00 54,800.00 54,800.00 3.1K
10:50 54,900.00 54,900.00 54,800.00 54,900.00 2.7K
10:55 54,900.00 54,900.00 54,800.00 54,800.00 2.1K
11:00 54,800.00 54,900.00 54,800.00 54,900.00 5.6K
11:05 54,900.00 54,900.00 54,800.00 54,800.00 2.0K
11:10 54,900.00 54,900.00 54,800.00 54,800.00 3.6K
11:15 54,900.00 54,900.00 54,800.00 54,900.00 5.2K
11:20 54,800.00 54,900.00 54,800.00 54,900.00 2.7K
11:25 54,800.00 54,900.00 54,800.00 54,800.00 1.8K
11:30 54,900.00 54,900.00 54,800.00 54,800.00 14.3K
11:35 54,800.00 54,900.00 54,800.00 54,850.00 4.2K
11:40 54,850.00 54,900.00 54,800.00 54,900.00 2.5K
11:45 54,800.00 54,900.00 54,800.00 54,800.00 5.4K
11:50 54,900.00 54,900.00 54,800.00 54,900.00 2.4K
11:55 54,800.00 54,900.00 54,800.00 54,800.00 3.6K
12:00 54,800.00 54,900.00 54,800.00 54,900.00 6.3K
12:05 54,900.00 54,900.00 54,800.00 54,800.00 15.3K
12:10 54,900.00 54,900.00 54,800.00 54,800.00 8.0K
12:15 54,800.00 54,900.00 54,700.00 54,800.00 8.8K
12:20 54,800.00 54,800.00 54,700.00 54,700.00 21.4K
12:25 54,700.00 54,900.00 54,700.00 54,800.00 10.3K
12:30 54,800.00 54,800.00 54,700.00 54,800.00 2.4K
12:35 54,700.00 54,800.00 54,700.00 54,700.00 3.2K
12:40 54,800.00 54,800.00 54,700.00 54,800.00 2.8K
12:45 54,750.00 54,800.00 54,700.00 54,800.00 4.4K
12:50 54,700.00 54,800.00 54,700.00 54,800.00 1.5K
12:55 54,700.00 54,800.00 54,700.00 54,700.00 1.9K
13:00 54,800.00 54,800.00 54,700.00 54,800.00 4.2K
13:05 54,700.00 54,800.00 54,700.00 54,700.00 4.0K
13:10 54,700.00 54,800.00 54,700.00 54,800.00 2.8K
13:15 54,800.00 54,800.00 54,700.00 54,700.00 4.6K
13:20 54,800.00 54,800.00 54,700.00 54,700.00 2.5K
13:25 54,800.00 54,800.00 54,700.00 54,800.00 2.6K
13:30 54,800.00 54,800.00 54,700.00 54,700.00 4.0K
13:35 54,800.00 54,800.00 54,700.00 54,700.00 3.4K
13:40 54,800.00 54,800.00 54,700.00 54,800.00 10.0K
13:45 54,800.00 54,900.00 54,800.00 54,900.00 4.2K
13:50 54,900.00 54,900.00 54,800.00 54,800.00 2.2K
13:55 54,800.00 54,900.00 54,800.00 54,900.00 4.4K
14:00 54,900.00 54,900.00 54,800.00 54,800.00 5.4K
14:05 54,800.00 54,900.00 54,800.00 54,850.00 3.8K
14:10 54,900.00 54,900.00 54,800.00 54,800.00 6.0K
14:15 54,900.00 54,900.00 54,700.00 54,800.00 7.6K
14:20 54,750.00 54,800.00 54,700.00 54,800.00 4.1K
14:25 54,800.00 54,800.00 54,700.00 54,700.00 3.9K
14:30 54,750.00 54,800.00 54,700.00 54,800.00 6.0K
14:35 54,700.00 54,800.00 54,700.00 54,800.00 5.9K
14:40 54,700.00 54,800.00 54,700.00 54,700.00 5.5K
14:45 54,700.00 54,800.00 54,700.00 54,800.00 5.3K
14:50 54,800.00 54,800.00 54,700.00 54,700.00 7.5K
14:55 54,700.00 54,800.00 54,700.00 54,700.00 5.1K
15:00 54,700.00 54,800.00 54,700.00 54,700.00 5.1K
15:05 54,700.00 54,800.00 54,700.00 54,700.00 8.8K
15:10 54,700.00 54,800.00 54,700.00 54,800.00 8.8K
15:15 54,800.00 54,900.00 54,700.00 54,900.00 13.7K
15:25 54,900.00 54,900.00 54,900.00 54,900.00 60.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55,000.00 55,100.00 54,700.00 54,900.00 0.5M
2025-09-25 55,100.00 55,300.00 54,900.00 55,200.00 0.6M
2025-09-24 55,200.00 55,400.00 54,900.00 55,100.00 0.3M
2025-09-23 55,100.00 55,200.00 54,900.00 55,000.00 0.5M
2025-09-22 55,500.00 55,500.00 55,000.00 55,100.00 0.4M
2025-09-19 55,500.00 55,600.00 55,200.00 55,500.00 0.6M
2025-09-18 55,200.00 55,700.00 55,100.00 55,700.00 0.4M
2025-09-17 54,500.00 55,400.00 54,500.00 55,400.00 0.8M
2025-09-16 54,400.00 54,800.00 54,300.00 54,500.00 0.5M
2025-09-15 55,000.00 55,200.00 54,400.00 54,500.00 0.7M
2025-09-12 55,100.00 55,300.00 54,800.00 55,100.00 0.7M
2025-09-11 54,700.00 55,100.00 54,600.00 54,900.00 0.6M
2025-09-10 54,100.00 54,900.00 54,100.00 54,800.00 0.7M
2025-09-09 54,400.00 54,400.00 54,100.00 54,200.00 0.5M
2025-09-08 54,800.00 54,900.00 54,000.00 54,100.00 0.6M
2025-09-05 54,500.00 54,900.00 54,500.00 54,800.00 0.2M
2025-09-04 54,200.00 54,800.00 54,200.00 54,700.00 0.3M
2025-09-03 54,700.00 54,800.00 54,300.00 54,400.00 0.4M
2025-09-02 54,900.00 55,300.00 54,600.00 54,700.00 0.5M
2025-09-01 54,300.00 55,100.00 54,100.00 54,800.00 0.5M
2025-08-29 55,000.00 55,100.00 54,200.00 54,200.00 1.0M
2025-08-28 55,000.00 55,300.00 54,800.00 54,900.00 0.7M
2025-08-27 55,300.00 55,600.00 55,100.00 55,400.00 0.5M
2025-08-26 55,200.00 55,500.00 55,000.00 55,100.00 0.9M
2025-08-25 55,600.00 55,700.00 55,200.00 55,200.00 0.8M
2025-08-22 55,600.00 55,800.00 55,400.00 55,500.00 0.4M
2025-08-21 56,000.00 56,400.00 55,500.00 55,500.00 0.5M
2025-08-20 55,900.00 56,000.00 55,600.00 55,900.00 0.6M
2025-08-19 55,900.00 55,900.00 55,500.00 55,700.00 0.5M
2025-08-18 55,800.00 56,000.00 55,600.00 55,800.00 0.6M
2025-08-14 56,000.00 56,300.00 55,900.00 56,100.00 0.4M
2025-08-13 56,200.00 56,200.00 55,700.00 55,900.00 0.4M
2025-08-12 55,900.00 56,500.00 55,900.00 56,100.00 0.4M
2025-08-11 56,100.00 56,200.00 55,700.00 55,900.00 0.3M
2025-08-08 55,700.00 56,100.00 55,600.00 56,100.00 0.4M
2025-08-07 56,000.00 56,000.00 55,200.00 55,500.00 0.9M
2025-08-06 56,400.00 56,700.00 56,000.00 56,300.00 0.5M
2025-08-05 56,600.00 57,200.00 56,200.00 56,500.00 0.6M
2025-08-04 55,500.00 56,400.00 55,100.00 56,200.00 0.5M
2025-08-01 55,700.00 56,100.00 55,400.00 55,500.00 0.5M
2025-07-31 55,600.00 56,100.00 55,600.00 56,100.00 0.5M
2025-07-30 55,000.00 56,000.00 55,000.00 56,000.00 0.6M
2025-07-29 54,800.00 55,300.00 54,200.00 55,100.00 0.8M
2025-07-28 55,800.00 55,800.00 55,100.00 55,200.00 0.6M
2025-07-25 55,700.00 56,000.00 55,400.00 55,500.00 0.5M
2025-07-24 56,400.00 56,400.00 55,500.00 55,500.00 0.7M
2025-07-23 56,600.00 56,800.00 56,000.00 56,100.00 0.5M
2025-07-22 56,200.00 56,850.00 56,100.00 56,500.00 0.6M
2025-07-21 56,200.00 56,400.00 55,900.00 55,900.00 0.4M
2025-07-18 56,500.00 56,800.00 55,900.00 56,000.00 0.5M
2025-07-17 56,400.00 56,500.00 55,900.00 56,400.00 0.6M
2025-07-16 56,300.00 56,900.00 55,900.00 55,900.00 0.6M
2025-07-15 56,900.00 56,900.00 56,000.00 56,000.00 0.9M
2025-07-14 55,600.00 56,900.00 55,600.00 56,500.00 0.7M
2025-07-11 55,500.00 56,000.00 55,400.00 55,700.00 0.8M
2025-07-10 55,400.00 55,800.00 55,100.00 55,300.00 1.0M
2025-07-09 55,000.00 56,000.00 54,800.00 55,000.00 1.0M
2025-07-08 53,900.00 55,200.00 53,800.00 54,600.00 1.1M
2025-07-07 53,200.00 54,500.00 52,800.00 53,900.00 1.8M
2025-07-04 56,700.00 57,800.00 54,300.00 54,400.00 2.3M
2025-07-03 58,000.00 58,100.00 57,300.00 57,600.00 0.6M
2025-07-02 56,600.00 58,000.00 56,600.00 57,900.00 0.8M
2025-07-01 57,000.00 57,700.00 56,800.00 57,500.00 0.7M
2025-06-30 55,900.00 57,000.00 55,700.00 56,700.00 0.6M
2025-06-27 56,600.00 56,700.00 55,900.00 56,200.00 0.6M
2025-06-26 57,200.00 57,200.00 56,400.00 56,700.00 0.7M
2025-06-25 57,100.00 57,300.00 56,200.00 57,100.00 0.8M
2025-06-24 56,700.00 57,000.00 56,500.00 56,800.00 0.8M
2025-06-23 55,800.00 56,400.00 55,400.00 56,100.00 0.7M
2025-06-20 55,500.00 56,800.00 55,400.00 56,300.00 0.8M
2025-06-19 55,200.00 55,500.00 55,000.00 55,300.00 0.5M
2025-06-18 54,900.00 55,500.00 54,500.00 55,300.00 0.6M
2025-06-17 55,300.00 55,600.00 55,000.00 55,300.00 1.0M
2025-06-16 55,100.00 55,500.00 54,500.00 55,200.00 0.8M
2025-06-13 54,400.00 55,000.00 54,100.00 54,600.00 1.2M
2025-06-12 54,000.00 54,200.00 53,500.00 54,100.00 1.1M
2025-06-11 52,900.00 53,800.00 52,800.00 53,700.00 0.8M
2025-06-10 53,200.00 53,300.00 52,600.00 52,800.00 0.9M
2025-06-09 52,800.00 53,300.00 52,650.00 53,100.00 0.9M
2025-06-05 52,700.00 52,900.00 52,300.00 52,600.00 0.8M
2025-06-04 51,900.00 53,100.00 51,800.00 52,500.00 1.1M
2025-06-02 51,500.00 51,900.00 51,500.00 51,700.00 0.6M
2025-05-30 51,400.00 51,900.00 51,300.00 51,500.00 0.9M
2025-05-29 51,400.00 51,600.00 51,200.00 51,300.00 1.0M
2025-05-28 51,900.00 52,200.00 51,600.00 51,700.00 1.0M
2025-05-27 51,300.00 51,800.00 51,300.00 51,800.00 0.5M
2025-05-26 50,900.00 51,500.00 50,700.00 51,500.00 0.5M
2025-05-23 50,700.00 51,100.00 50,600.00 50,700.00 0.5M
2025-05-22 51,400.00 51,500.00 50,400.00 50,800.00 1.2M
2025-05-21 51,600.00 51,900.00 51,400.00 51,600.00 0.6M
2025-05-20 51,300.00 52,000.00 51,200.00 51,500.00 0.5M
2025-05-19 51,800.00 51,900.00 51,200.00 51,200.00 0.9M
2025-05-16 51,100.00 52,400.00 51,000.00 52,200.00 1.0M
2025-05-15 51,100.00 51,800.00 51,000.00 51,100.00 1.2M
2025-05-14 51,600.00 52,000.00 51,200.00 51,300.00 1.6M
2025-05-13 52,300.00 52,500.00 51,500.00 51,600.00 1.2M
2025-05-12 52,500.00 52,600.00 51,500.00 52,200.00 1.1M
2025-05-09 53,000.00 53,100.00 52,300.00 52,400.00 0.9M
2025-05-08 53,100.00 53,800.00 52,900.00 53,100.00 1.1M
2025-05-07 53,700.00 54,000.00 53,100.00 53,100.00 1.2M
2025-05-02 53,500.00 53,700.00 52,900.00 53,700.00 1.2M
2025-04-30 53,600.00 54,700.00 53,500.00 54,300.00 1.4M
2025-04-29 52,800.00 53,900.00 52,600.00 53,400.00 2.4M
2025-04-28 55,500.00 55,700.00 52,900.00 53,900.00 3.3M
2025-04-25 57,700.00 58,400.00 57,600.00 57,800.00 0.4M
2025-04-24 57,200.00 57,800.00 57,200.00 57,700.00 0.4M
2025-04-23 58,600.00 58,600.00 57,300.00 57,600.00 0.6M
2025-04-22 58,100.00 58,800.00 57,700.00 58,800.00 0.6M
2025-04-21 57,700.00 58,000.00 57,600.00 58,000.00 0.2M
2025-04-18 58,000.00 58,200.00 57,600.00 57,700.00 0.2M
2025-04-17 57,600.00 57,900.00 57,200.00 57,900.00 0.3M
2025-04-16 56,400.00 57,800.00 56,300.00 57,800.00 0.9M
2025-04-15 55,800.00 56,400.00 55,800.00 56,200.00 0.3M
2025-04-14 56,000.00 56,300.00 55,700.00 55,900.00 0.3M
2025-04-11 55,400.00 56,500.00 55,200.00 56,500.00 0.4M
2025-04-10 55,300.00 55,900.00 54,700.00 55,900.00 0.9M
2025-04-09 55,400.00 55,400.00 54,500.00 55,100.00 1.0M
2025-04-08 55,200.00 55,500.00 54,200.00 54,800.00 0.8M
2025-04-07 55,000.00 55,900.00 55,000.00 55,900.00 0.6M
2025-04-04 55,700.00 56,100.00 55,500.00 56,100.00 0.5M
2025-04-03 55,000.00 55,900.00 54,500.00 55,700.00 0.4M
2025-04-02 55,500.00 56,000.00 55,300.00 55,800.00 0.4M
2025-04-01 55,700.00 56,000.00 55,400.00 55,400.00 0.3M
2025-03-31 55,500.00 55,700.00 54,900.00 55,500.00 0.5M
2025-03-28 55,400.00 56,000.00 55,400.00 55,700.00 0.3M
2025-03-27 55,600.00 56,100.00 55,600.00 55,700.00 0.3M
2025-03-26 56,100.00 56,300.00 55,800.00 55,800.00 0.3M
2025-03-25 55,700.00 56,200.00 55,600.00 56,100.00 0.3M
2025-03-24 56,000.00 56,200.00 55,800.00 55,800.00 0.3M
2025-03-21 56,100.00 56,500.00 56,000.00 56,300.00 0.4M
2025-03-20 56,500.00 56,600.00 56,200.00 56,300.00 0.3M
2025-03-19 56,000.00 56,700.00 55,800.00 56,700.00 0.4M
2025-03-18 55,700.00 56,200.00 55,500.00 55,900.00 0.4M
2025-03-17 55,600.00 55,800.00 55,400.00 55,800.00 0.5M
2025-03-14 56,000.00 56,000.00 55,200.00 55,300.00 0.5M
2025-03-13 55,900.00 56,000.00 55,300.00 56,000.00 0.6M
2025-03-12 55,700.00 55,900.00 55,200.00 55,900.00 0.4M
2025-03-11 55,000.00 55,600.00 55,000.00 55,600.00 0.4M
2025-03-10 55,000.00 56,000.00 55,000.00 55,100.00 0.5M
2025-03-07 55,900.00 56,000.00 55,100.00 55,400.00 0.5M
2025-03-06 56,300.00 56,500.00 55,500.00 56,000.00 0.6M
2025-03-05 56,400.00 56,800.00 56,000.00 56,600.00 0.5M
2025-03-04 56,700.00 57,500.00 55,800.00 56,000.00 0.7M
2025-02-28 56,300.00 57,200.00 56,000.00 56,000.00 1.0M
2025-02-27 57,500.00 57,500.00 55,900.00 56,300.00 0.9M
2025-02-26 58,400.00 58,500.00 57,700.00 58,000.00 0.6M
2025-02-25 58,200.00 58,200.00 57,400.00 58,200.00 0.4M
2025-02-24 58,200.00 59,000.00 58,100.00 58,700.00 0.4M
2025-02-21 58,800.00 58,900.00 57,800.00 58,200.00 0.3M
2025-02-20 58,000.00 59,100.00 57,700.00 59,100.00 0.8M
2025-02-19 56,100.00 57,700.00 56,000.00 57,700.00 0.8M
2025-02-18 56,200.00 56,300.00 55,800.00 56,000.00 0.4M
2025-02-17 56,300.00 56,700.00 55,900.00 56,400.00 0.4M
2025-02-14 56,300.00 56,500.00 55,900.00 56,300.00 0.4M
2025-02-13 55,800.00 56,300.00 55,600.00 56,300.00 0.5M
2025-02-12 56,500.00 57,200.00 55,700.00 56,000.00 0.4M
2025-02-11 55,000.00 56,000.00 55,000.00 56,000.00 0.5M
2025-02-10 55,400.00 55,800.00 54,900.00 55,000.00 0.6M
2025-02-07 55,600.00 56,000.00 55,200.00 55,200.00 0.4M
2025-02-06 55,800.00 56,100.00 55,500.00 56,100.00 0.3M
2025-02-05 55,700.00 56,100.00 55,500.00 55,800.00 0.4M
2025-02-04 55,700.00 56,100.00 55,400.00 55,700.00 0.4M
2025-02-03 54,900.00 55,900.00 54,800.00 55,900.00 0.7M
2025-01-31 55,300.00 55,700.00 55,000.00 55,400.00 0.5M
2025-01-24 55,100.00 55,300.00 54,300.00 54,800.00 0.5M
2025-01-23 54,600.00 55,200.00 54,500.00 54,900.00 0.5M
2025-01-22 55,000.00 55,200.00 54,200.00 54,500.00 0.7M
2025-01-21 55,000.00 55,500.00 54,600.00 54,900.00 0.7M
2025-01-20 55,500.00 55,600.00 55,100.00 55,400.00 0.3M
2025-01-17 55,100.00 55,700.00 55,100.00 55,700.00 0.4M
2025-01-16 55,400.00 55,600.00 55,000.00 55,300.00 0.3M
2025-01-15 55,600.00 55,800.00 55,000.00 55,200.00 0.3M
2025-01-14 56,000.00 56,100.00 55,400.00 55,500.00 0.2M
2025-01-13 55,500.00 56,000.00 55,300.00 56,000.00 0.4M
2025-01-10 55,100.00 55,600.00 54,600.00 55,600.00 0.7M
2025-01-09 55,800.00 56,000.00 55,300.00 55,300.00 0.5M
2025-01-08 55,400.00 56,300.00 55,300.00 56,100.00 0.4M
2025-01-07 55,600.00 56,200.00 55,500.00 55,800.00 0.5M
2025-01-06 56,600.00 56,800.00 55,200.00 55,600.00 0.6M
2025-01-03 56,600.00 57,000.00 56,300.00 56,700.00 0.4M
2025-01-02 55,100.00 56,200.00 55,000.00 56,100.00 0.4M