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
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 58,200.00 58,300.00 57,200.00 57,900.00 0.8M
2021-12-29 59,800.00 59,800.00 58,100.00 58,300.00 0.0M
2021-12-28 61,400.00 61,700.00 61,100.00 61,300.00 0.0M
2021-12-27 61,800.00 61,800.00 60,600.00 61,300.00 0.0M
2021-12-26 61,700.00 61,700.00 61,700.00 61,700.00 0.0M
2021-12-24 62,700.00 63,000.00 61,400.00 61,700.00 0.8M
2021-12-23 62,300.00 63,100.00 62,100.00 62,700.00 0.0M
2021-12-22 61,800.00 62,800.00 61,700.00 62,600.00 0.0M
2021-12-21 61,500.00 62,500.00 61,200.00 61,800.00 0.0M
2021-12-20 61,400.00 62,000.00 60,500.00 61,000.00 0.0M
2021-12-19 60,900.00 60,900.00 60,900.00 60,900.00 0.0M
2021-12-17 58,700.00 61,600.00 58,700.00 60,900.00 1.9M
2021-12-16 57,300.00 58,900.00 56,800.00 58,700.00 0.0M
2021-12-15 55,800.00 56,700.00 55,700.00 56,000.00 0.0M
2021-12-14 55,700.00 56,200.00 55,300.00 56,200.00 0.0M
2021-12-13 55,800.00 57,200.00 55,600.00 56,000.00 1.0M
2021-12-12 55,800.00 55,800.00 55,800.00 55,800.00 0.0M
2021-12-10 55,700.00 56,300.00 55,100.00 55,800.00 0.7M
2021-12-09 55,200.00 55,900.00 54,600.00 55,900.00 0.0M
2021-12-08 55,800.00 56,300.00 55,000.00 55,100.00 0.0M
2021-12-07 55,700.00 56,100.00 55,200.00 55,800.00 0.9M
2021-12-06 56,300.00 56,900.00 55,000.00 55,700.00 0.0M
2021-12-05 56,800.00 56,800.00 56,800.00 56,800.00 0.0M
2021-12-03 56,100.00 57,000.00 55,200.00 56,800.00 1.4M
2021-12-02 53,600.00 55,600.00 53,500.00 55,400.00 1.4M
2021-12-01 54,400.00 55,500.00 52,600.00 54,600.00 2.4M
2021-11-30 57,100.00 57,200.00 54,000.00 54,500.00 4.7M
2021-11-29 53,400.00 60,000.00 50,000.00 57,900.00 10.7M
2021-10-25 54,435.00 54,953.00 52,624.00 53,400.00 3.4M
2021-10-24 312,000.00 312,000.00 312,000.00 312,000.00 0.0M
2021-10-22 51,588.00 54,090.00 51,502.00 53,831.00 1.9M
2021-10-21 51,761.00 52,279.00 51,157.00 51,416.00 1.3M
2021-10-20 51,761.00 51,847.00 50,898.00 51,502.00 1.0M
2021-10-19 51,416.00 52,451.00 51,157.00 51,675.00 1.0M
2021-10-18 51,847.00 51,933.00 50,553.00 51,071.00 1.2M
2021-10-17 300,000.00 300,000.00 300,000.00 300,000.00 0.0M
2021-10-15 52,020.00 52,451.00 51,675.00 51,761.00 1.0M
2021-10-14 52,537.00 52,796.00 51,588.00 52,192.00 1.1M
2021-10-13 52,192.00 52,882.00 51,847.00 52,192.00 0.9M
2021-10-12 52,537.00 53,486.00 51,847.00 51,847.00 1.1M
2021-10-11 304,500.00 304,500.00 304,500.00 304,500.00 0.0M
2021-10-08 54,176.00 54,435.00 52,106.00 52,537.00 1.4M
2021-10-07 54,780.00 55,298.00 54,176.00 54,435.00 0.7M
2021-10-06 55,384.00 55,729.00 54,263.00 54,263.00 1.0M
2021-10-05 55,816.00 56,765.00 54,953.00 55,212.00 1.5M
2021-10-04 327,000.00 327,000.00 327,000.00 327,000.00 0.0M
2021-10-01 55,816.00 56,592.00 55,557.00 56,419.00 0.9M
2021-09-30 55,384.00 56,765.00 55,212.00 55,902.00 1.6M
2021-09-29 53,745.00 55,643.00 53,573.00 55,039.00 1.1M
2021-09-28 54,867.00 55,298.00 54,349.00 54,435.00 0.9M
2021-09-27 53,055.00 55,988.00 53,055.00 55,039.00 1.2M
2021-09-26 308,500.00 308,500.00 308,500.00 308,500.00 0.0M
2021-09-24 53,573.00 53,831.00 53,055.00 53,228.00 0.5M
2021-09-23 51,588.00 53,659.00 51,502.00 53,486.00 1.0M
2021-09-22 301,000.00 301,000.00 301,000.00 301,000.00 0.0M
2021-09-17 52,106.00 52,451.00 51,847.00 51,933.00 0.8M
2021-09-16 52,279.00 52,710.00 52,106.00 52,106.00 0.4M
2021-09-15 52,192.00 52,710.00 52,020.00 52,279.00 0.5M
2021-09-14 52,451.00 53,055.00 52,192.00 52,365.00 0.4M
2021-09-13 52,537.00 52,882.00 52,020.00 52,192.00 0.5M
2021-09-12 307,000.00 307,000.00 307,000.00 307,000.00 0.0M
2021-09-10 52,365.00 53,400.00 52,192.00 52,969.00 0.7M
2021-09-09 52,106.00 52,969.00 51,933.00 52,020.00 1.5M
2021-09-08 51,675.00 52,796.00 51,675.00 52,020.00 1.0M
2021-09-07 52,451.00 53,055.00 51,675.00 51,847.00 0.8M
2021-09-06 52,624.00 53,659.00 52,020.00 52,796.00 0.8M
2021-09-05 305,500.00 305,500.00 305,500.00 305,500.00 0.0M
2021-09-03 53,055.00 53,400.00 52,279.00 52,710.00 0.8M
2021-09-02 53,573.00 54,004.00 52,969.00 53,141.00 0.8M
2021-09-01 52,020.00 54,176.00 51,847.00 54,004.00 2.4M
2021-08-31 50,381.00 52,710.00 49,949.00 51,416.00 7.8M
2021-08-30 50,381.00 50,639.00 49,777.00 50,294.00 1.1M
2021-08-27 50,294.00 50,553.00 49,518.00 49,691.00 0.7M
2021-08-26 51,502.00 51,847.00 49,863.00 50,122.00 1.0M
2021-08-25 51,330.00 51,933.00 50,467.00 50,726.00 0.8M
2021-08-24 50,639.00 51,416.00 50,467.00 51,071.00 0.7M
2021-08-23 50,208.00 51,071.00 49,518.00 50,553.00 0.8M
2021-08-22 284,500.00 284,500.00 284,500.00 284,500.00 0.0M
2021-08-20 50,294.00 50,381.00 48,742.00 49,087.00 1.2M
2021-08-19 50,898.00 51,243.00 50,036.00 50,036.00 0.8M
2021-08-18 50,812.00 51,847.00 50,812.00 50,812.00 0.9M
2021-08-17 52,796.00 53,055.00 50,208.00 50,467.00 1.4M
2021-08-16 306,000.00 306,000.00 306,000.00 306,000.00 0.0M
2021-08-13 54,090.00 54,090.00 52,624.00 52,796.00 0.8M
2021-08-12 53,055.00 54,004.00 52,020.00 53,918.00 2.0M
2021-08-11 52,451.00 52,710.00 50,381.00 50,639.00 1.0M
2021-08-10 52,192.00 52,624.00 51,847.00 52,192.00 0.4M
2021-08-09 52,624.00 52,710.00 51,933.00 52,106.00 0.4M
2021-08-08 305,500.00 305,500.00 305,500.00 305,500.00 0.0M
2021-08-06 52,710.00 53,141.00 52,279.00 52,710.00 0.4M
2021-08-05 52,796.00 53,400.00 52,537.00 52,882.00 0.4M
2021-08-04 52,365.00 53,055.00 51,933.00 52,882.00 0.4M
2021-08-03 52,192.00 53,055.00 52,020.00 52,796.00 0.3M
2021-08-02 52,192.00 52,451.00 51,157.00 52,106.00 0.6M
2021-08-01 301,000.00 301,000.00 301,000.00 301,000.00 0.0M
2021-07-30 53,831.00 53,831.00 51,933.00 51,933.00 1.0M
2021-07-29 53,745.00 54,349.00 53,659.00 53,918.00 0.4M
2021-07-28 52,451.00 53,659.00 52,279.00 53,659.00 0.6M
2021-07-27 53,141.00 53,400.00 52,365.00 52,451.00 0.4M
2021-07-26 52,796.00 53,314.00 52,106.00 53,141.00 0.5M
2021-07-25 305,000.00 305,000.00 305,000.00 305,000.00 0.0M
2021-07-23 53,486.00 53,486.00 52,279.00 52,624.00 1.1M
2021-07-22 53,831.00 54,522.00 52,969.00 53,400.00 1.1M
2021-07-21 55,470.00 56,074.00 53,400.00 53,831.00 1.3M
2021-07-20 56,074.00 56,247.00 55,212.00 55,902.00 0.5M
2021-07-19 55,212.00 56,765.00 55,212.00 56,333.00 0.4M
2021-07-18 322,000.00 322,000.00 322,000.00 322,000.00 0.0M
2021-07-16 55,039.00 55,816.00 54,867.00 55,557.00 0.3M
2021-07-15 55,470.00 55,816.00 54,867.00 55,212.00 0.5M
2021-07-14 55,729.00 56,074.00 55,212.00 55,212.00 0.5M
2021-07-13 56,333.00 56,937.00 55,902.00 56,161.00 0.6M
2021-07-12 55,902.00 56,592.00 55,643.00 56,333.00 0.5M
2021-07-11 322,000.00 322,000.00 322,000.00 322,000.00 0.0M
2021-07-09 55,125.00 55,988.00 54,694.00 55,557.00 1.1M
2021-07-08 54,004.00 54,780.00 54,004.00 54,694.00 0.6M
2021-07-07 54,435.00 54,694.00 54,004.00 54,263.00 0.5M
2021-07-06 55,212.00 55,384.00 54,694.00 54,694.00 0.4M
2021-07-05 55,125.00 55,298.00 54,780.00 54,867.00 0.3M
2021-07-02 54,608.00 55,212.00 54,522.00 54,953.00 0.4M
2021-07-01 55,212.00 55,298.00 54,176.00 54,349.00 0.6M
2021-06-30 55,729.00 55,988.00 55,212.00 55,212.00 0.6M
2021-06-29 56,161.00 56,419.00 55,816.00 55,816.00 0.5M
2021-06-28 56,161.00 56,851.00 55,902.00 56,851.00 0.5M
2021-06-27 326,500.00 326,500.00 326,500.00 326,500.00 0.0M
2021-06-25 56,161.00 56,592.00 55,902.00 56,333.00 0.5M
2021-06-24 55,988.00 57,110.00 55,557.00 56,419.00 0.6M
2021-06-23 55,470.00 56,678.00 55,125.00 56,247.00 0.6M
2021-06-22 55,470.00 55,729.00 55,212.00 55,384.00 0.4M
2021-06-21 55,729.00 56,161.00 55,125.00 55,384.00 0.8M
2021-06-20 326,500.00 326,500.00 326,500.00 326,500.00 0.0M
2021-06-18 56,419.00 56,678.00 55,902.00 56,333.00 1.1M
2021-06-17 56,247.00 57,196.00 56,247.00 56,506.00 0.7M
2021-06-16 56,592.00 56,937.00 56,419.00 56,592.00 0.5M
2021-06-15 57,627.00 57,972.00 56,592.00 56,937.00 0.4M
2021-06-14 57,800.00 58,059.00 56,851.00 57,455.00 0.5M
2021-06-13 334,000.00 334,000.00 334,000.00 334,000.00 0.0M
2021-06-11 57,627.00 58,576.00 57,455.00 57,627.00 1.0M
2021-06-10 58,317.00 58,576.00 56,592.00 56,592.00 1.5M
2021-06-09 56,419.00 56,765.00 55,643.00 56,506.00 0.8M
2021-06-08 55,988.00 56,765.00 55,902.00 56,592.00 0.8M
2021-06-07 55,643.00 55,988.00 55,212.00 55,816.00 0.8M
2021-06-04 55,902.00 56,506.00 55,212.00 55,298.00 0.8M
2021-06-03 56,851.00 57,282.00 56,074.00 56,678.00 0.8M
2021-06-02 56,247.00 57,368.00 56,074.00 56,937.00 0.7M
2021-06-01 55,039.00 56,851.00 54,694.00 56,592.00 1.0M
2021-05-31 54,953.00 55,557.00 54,608.00 54,694.00 0.5M
2021-05-30 317,000.00 317,000.00 317,000.00 317,000.00 0.0M
2021-05-28 55,729.00 56,419.00 54,608.00 54,694.00 0.8M
2021-05-27 54,780.00 55,298.00 54,004.00 55,212.00 1.3M
2021-05-26 54,090.00 55,729.00 53,918.00 54,953.00 1.0M
2021-05-25 53,831.00 54,694.00 53,745.00 54,176.00 0.9M
2021-05-24 52,796.00 54,522.00 52,796.00 54,263.00 0.9M
2021-05-23 309,500.00 309,500.00 309,500.00 309,500.00 0.0M
2021-05-21 52,969.00 54,349.00 52,882.00 53,400.00 1.2M
2021-05-20 52,365.00 53,055.00 51,933.00 52,796.00 0.7M
2021-05-19 306,500.00 306,500.00 306,500.00 306,500.00 0.0M
2021-05-18 53,314.00 53,659.00 52,192.00 52,882.00 0.9M
2021-05-17 54,608.00 55,039.00 52,451.00 52,969.00 0.9M
2021-05-14 54,263.00 55,816.00 54,263.00 54,694.00 1.0M
2021-05-13 53,228.00 54,349.00 52,882.00 53,918.00 0.9M
2021-05-12 55,125.00 55,384.00 52,969.00 53,486.00 1.3M
2021-05-11 54,435.00 56,074.00 53,745.00 55,125.00 1.2M
2021-05-10 53,659.00 54,953.00 53,659.00 54,953.00 0.8M
2021-05-09 312,000.00 312,000.00 312,000.00 312,000.00 0.0M
2021-05-07 53,831.00 54,090.00 53,573.00 53,831.00 0.6M
2021-05-06 53,400.00 54,608.00 53,055.00 53,400.00 1.2M
2021-05-05 307,500.00 307,500.00 307,500.00 307,500.00 0.0M
2021-05-04 55,470.00 55,557.00 51,933.00 53,055.00 1.6M
2021-05-03 52,192.00 53,228.00 51,761.00 52,451.00 0.6M
2021-05-02 303,500.00 303,500.00 303,500.00 303,500.00 0.0M
2021-04-30 52,192.00 52,624.00 50,898.00 52,365.00 0.8M
2021-04-29 54,176.00 54,435.00 52,106.00 52,365.00 0.9M
2021-04-28 54,608.00 55,039.00 54,004.00 54,522.00 0.5M
2021-04-27 54,780.00 55,039.00 54,176.00 54,867.00 0.6M
2021-04-26 54,004.00 54,608.00 53,486.00 54,608.00 0.7M
2021-04-25 314,500.00 314,500.00 314,500.00 314,500.00 0.0M
2021-04-23 53,573.00 54,694.00 53,228.00 54,263.00 0.8M
2021-04-22 52,537.00 53,659.00 51,847.00 53,573.00 0.9M
2021-04-21 52,365.00 52,710.00 51,588.00 52,106.00 0.6M
2021-04-20 51,416.00 52,882.00 51,330.00 52,624.00 0.7M
2021-04-19 52,192.00 52,279.00 51,330.00 51,933.00 0.7M
2021-04-18 302,000.00 302,000.00 302,000.00 302,000.00 0.0M
2021-04-16 52,279.00 53,314.00 51,588.00 52,106.00 1.0M
2021-04-15 51,502.00 52,624.00 50,726.00 51,847.00 1.7M
2021-04-14 51,071.00 51,157.00 50,036.00 50,639.00 1.3M
2021-04-13 49,604.00 52,020.00 49,518.00 51,761.00 1.9M
2021-04-12 48,138.00 49,000.00 47,793.00 48,828.00 0.7M
2021-04-11 276,500.00 276,500.00 276,500.00 276,500.00 0.0M
2021-04-09 48,310.00 48,569.00 47,448.00 47,706.00 1.0M
2021-04-08 49,087.00 49,259.00 48,310.00 48,310.00 1.1M
2021-04-07 48,569.00 48,655.00 47,793.00 48,483.00 0.7M
2021-04-06 48,051.00 49,087.00 47,793.00 48,569.00 0.7M
2021-04-05 48,224.00 48,396.00 47,361.00 48,138.00 0.6M
2021-04-04 281,000.00 281,000.00 281,000.00 281,000.00 0.0M
2021-04-02 48,138.00 48,569.00 47,793.00 48,483.00 0.8M
2021-04-01 47,965.00 48,483.00 47,016.00 47,793.00 1.0M
2021-03-31 46,585.00 48,051.00 46,326.00 47,448.00 1.4M
2021-03-30 46,930.00 47,448.00 46,240.00 46,326.00 0.8M
2021-03-29 47,102.00 47,793.00 46,240.00 46,412.00 1.1M
2021-03-28 274,000.00 274,000.00 274,000.00 274,000.00 0.0M
2021-03-26 44,428.00 47,965.00 44,256.00 47,275.00 3.3M
2021-03-25 43,048.00 43,738.00 42,962.00 43,738.00 0.6M
2021-03-24 42,875.00 43,479.00 42,875.00 42,962.00 0.6M
2021-03-23 44,342.00 44,601.00 43,048.00 43,220.00 0.8M
2021-03-22 43,824.00 44,169.00 43,479.00 44,169.00 0.4M
2021-03-21 254,500.00 254,500.00 254,500.00 254,500.00 0.0M
2021-03-19 43,997.00 44,342.00 43,479.00 43,911.00 0.7M
2021-03-18 44,428.00 44,859.00 44,342.00 44,342.00 0.6M
2021-03-17 44,428.00 44,687.00 44,169.00 44,428.00 0.6M
2021-03-16 44,514.00 44,514.00 43,911.00 44,256.00 0.7M
2021-03-15 44,342.00 44,342.00 43,738.00 44,342.00 0.5M
2021-03-14 255,000.00 255,000.00 255,000.00 255,000.00 0.0M
2021-03-12 43,997.00 44,687.00 43,911.00 43,997.00 0.9M
2021-03-11 43,393.00 44,342.00 43,134.00 43,565.00 1.6M
2021-03-10 42,962.00 43,307.00 42,617.00 43,220.00 0.8M
2021-03-09 42,789.00 42,962.00 41,754.00 42,789.00 0.9M
2021-03-08 42,962.00 42,962.00 42,099.00 42,185.00 0.7M
2021-03-07 244,000.00 244,000.00 244,000.00 244,000.00 0.0M
2021-03-05 42,271.00 42,444.00 41,840.00 42,099.00 0.8M
2021-03-04 42,962.00 43,307.00 42,444.00 42,530.00 1.0M
2021-03-03 42,789.00 43,565.00 42,703.00 43,565.00 0.7M
2021-03-02 43,220.00 43,652.00 42,703.00 42,703.00 1.0M
2021-03-01 247,500.00 247,500.00 247,500.00 247,500.00 0.0M
2021-02-26 42,617.00 42,962.00 42,099.00 42,703.00 1.6M
2021-02-25 42,271.00 43,479.00 42,271.00 43,479.00 1.0M
2021-02-24 42,789.00 43,479.00 42,013.00 42,013.00 1.2M
2021-02-23 42,789.00 43,134.00 42,185.00 42,617.00 0.8M
2021-02-22 43,997.00 43,997.00 42,703.00 42,789.00 1.0M
2021-02-21 253,500.00 253,500.00 253,500.00 253,500.00 0.0M
2021-02-19 43,652.00 43,738.00 42,703.00 43,738.00 0.9M
2021-02-18 43,911.00 44,428.00 43,479.00 43,652.00 1.3M
2021-02-17 43,220.00 43,652.00 42,789.00 43,652.00 1.2M
2021-02-16 42,617.00 43,307.00 42,358.00 43,307.00 1.1M
2021-02-15 42,617.00 42,875.00 42,271.00 42,444.00 0.9M
2021-02-14 246,000.00 246,000.00 246,000.00 246,000.00 0.0M
2021-02-10 42,703.00 42,703.00 42,185.00 42,444.00 1.2M
2021-02-09 43,652.00 43,824.00 42,703.00 42,703.00 1.0M
2021-02-08 44,083.00 44,256.00 43,220.00 43,479.00 0.9M
2021-02-07 258,500.00 258,500.00 258,500.00 258,500.00 0.0M
2021-02-05 43,220.00 44,687.00 42,962.00 44,601.00 2.3M
2021-02-04 42,358.00 43,652.00 41,926.00 42,617.00 1.4M
2021-02-03 42,789.00 42,789.00 41,754.00 42,271.00 1.3M
2021-02-02 42,099.00 42,875.00 41,926.00 42,271.00 1.3M
2021-02-01 41,668.00 42,530.00 41,581.00 42,358.00 1.1M
2021-01-31 244,000.00 244,000.00 244,000.00 244,000.00 0.0M
2021-01-29 43,220.00 43,479.00 41,668.00 42,099.00 1.5M
2021-01-28 42,530.00 43,134.00 42,185.00 42,789.00 1.3M
2021-01-27 44,256.00 44,687.00 43,134.00 43,307.00 1.2M
2021-01-26 45,032.00 45,118.00 43,824.00 43,824.00 1.4M
2021-01-25 43,824.00 45,463.00 43,738.00 45,377.00 1.4M
2021-01-24 254,000.00 254,000.00 254,000.00 254,000.00 0.0M
2021-01-22 44,514.00 44,601.00 43,479.00 43,824.00 1.1M
2021-01-21 42,875.00 44,428.00 42,358.00 44,169.00 1.6M
2021-01-20 43,134.00 43,307.00 42,099.00 42,875.00 1.3M
2021-01-19 42,099.00 42,617.00 41,926.00 42,271.00 1.2M
2021-01-18 42,962.00 42,962.00 41,754.00 42,099.00 1.5M
2021-01-17 251,500.00 251,500.00 251,500.00 251,500.00 0.0M
2021-01-15 44,342.00 44,514.00 43,393.00 43,393.00 1.6M
2021-01-14 43,997.00 44,601.00 43,479.00 44,083.00 1.6M
2021-01-13 44,169.00 45,032.00 43,824.00 43,997.00 1.4M
2021-01-12 44,687.00 45,636.00 43,307.00 43,738.00 1.8M
2021-01-11 45,291.00 45,377.00 43,652.00 44,428.00 3.1M
2021-01-10 265,000.00 265,000.00 265,000.00 265,000.00 0.0M
2021-01-08 46,499.00 47,361.00 45,205.00 45,722.00 3.0M
2021-01-07 43,997.00 46,930.00 43,565.00 46,585.00 4.1M
2021-01-06 42,358.00 43,911.00 41,840.00 43,220.00 2.7M
2021-01-05 40,977.00 42,444.00 40,805.00 42,444.00 2.0M
2021-01-04 41,150.00 41,322.00 40,546.00 40,891.00 1.3M