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
2023-12-28 49,250.00 50,300.00 49,200.00 50,100.00 0.7M
2023-12-27 49,250.00 49,350.00 49,100.00 49,250.00 0.6M
2023-12-26 49,950.00 50,300.00 49,900.00 50,000.00 0.9M
2023-12-25 49,950.00 49,950.00 49,950.00 49,950.00 0.0M
2023-12-22 50,000.00 50,000.00 49,800.00 49,950.00 0.5M
2023-12-21 49,800.00 50,100.00 49,700.00 50,100.00 0.4M
2023-12-20 49,750.00 50,000.00 49,750.00 50,000.00 0.6M
2023-12-19 49,950.00 50,000.00 49,550.00 49,900.00 0.5M
2023-12-18 50,400.00 50,400.00 49,950.00 50,000.00 0.4M
2023-12-15 50,100.00 50,400.00 49,900.00 50,400.00 0.6M
2023-12-14 50,000.00 50,600.00 49,650.00 50,600.00 1.2M
2023-12-13 49,700.00 49,950.00 49,500.00 49,900.00 0.7M
2023-12-12 50,100.00 50,200.00 49,750.00 49,950.00 0.7M
2023-12-11 50,000.00 50,400.00 49,750.00 50,000.00 0.6M
2023-12-10 49,900.00 49,900.00 49,900.00 49,900.00 0.0M
2023-12-08 50,300.00 50,400.00 49,800.00 49,900.00 0.6M
2023-12-07 50,600.00 50,700.00 49,800.00 50,200.00 0.7M
2023-12-06 50,200.00 51,100.00 50,200.00 51,100.00 0.5M
2023-12-05 50,700.00 50,900.00 50,100.00 50,300.00 0.6M
2023-12-04 50,800.00 51,000.00 50,200.00 50,600.00 0.5M
2023-12-03 50,600.00 50,600.00 50,600.00 50,600.00 0.0M
2023-12-01 51,600.00 51,700.00 50,500.00 50,600.00 0.8M
2023-11-30 51,700.00 52,200.00 50,600.00 52,200.00 6.0M
2023-11-29 52,000.00 52,600.00 51,600.00 51,900.00 0.8M
2023-11-28 52,200.00 52,500.00 51,900.00 52,300.00 0.7M
2023-11-27 51,900.00 52,300.00 51,600.00 52,200.00 0.6M
2023-11-26 51,800.00 51,800.00 51,800.00 51,800.00 0.0M
2023-11-24 51,900.00 51,900.00 51,600.00 51,800.00 0.6M
2023-11-23 51,600.00 52,300.00 51,600.00 52,000.00 0.5M
2023-11-22 51,400.00 52,200.00 51,400.00 52,000.00 0.4M
2023-11-21 52,000.00 52,300.00 50,800.00 52,100.00 0.8M
2023-11-20 51,900.00 52,400.00 51,800.00 52,000.00 0.5M
2023-11-19 51,900.00 51,900.00 51,900.00 51,900.00 0.0M
2023-11-17 51,300.00 51,900.00 51,300.00 51,900.00 0.7M
2023-11-16 51,500.00 51,900.00 51,100.00 51,100.00 0.6M
2023-11-15 51,700.00 51,800.00 51,000.00 51,300.00 0.9M
2023-11-14 50,600.00 51,300.00 50,100.00 51,300.00 0.8M
2023-11-13 49,950.00 50,400.00 49,700.00 50,200.00 0.4M
2023-11-10 49,550.00 50,000.00 49,400.00 49,900.00 0.4M
2023-11-09 48,550.00 49,650.00 48,550.00 49,650.00 0.5M
2023-11-08 49,400.00 49,450.00 48,350.00 48,400.00 0.8M
2023-11-07 49,350.00 49,550.00 49,200.00 49,250.00 0.4M
2023-11-06 49,550.00 49,800.00 48,900.00 49,800.00 0.9M
2023-11-05 49,800.00 49,800.00 49,800.00 49,800.00 0.0M
2023-11-03 49,700.00 50,100.00 49,150.00 49,800.00 0.3M
2023-11-02 49,400.00 49,650.00 49,150.00 49,350.00 0.4M
2023-11-01 49,150.00 49,500.00 48,850.00 49,200.00 0.4M
2023-10-31 49,800.00 49,800.00 49,000.00 49,150.00 0.5M
2023-10-30 49,600.00 49,850.00 49,400.00 49,450.00 0.3M
2023-10-29 49,500.00 49,500.00 49,500.00 49,500.00 0.0M
2023-10-27 49,700.00 49,750.00 49,250.00 49,500.00 0.3M
2023-10-26 49,500.00 49,750.00 49,100.00 49,250.00 0.5M
2023-10-25 49,850.00 50,000.00 49,700.00 49,700.00 0.3M
2023-10-24 49,750.00 50,100.00 49,350.00 49,750.00 0.3M
2023-10-23 50,000.00 50,000.00 49,400.00 49,500.00 0.4M
2023-10-20 50,100.00 50,200.00 49,750.00 49,900.00 0.4M
2023-10-19 49,850.00 50,300.00 49,550.00 50,300.00 0.4M
2023-10-18 49,950.00 50,300.00 49,850.00 50,100.00 0.4M
2023-10-17 49,850.00 50,200.00 49,350.00 50,000.00 0.4M
2023-10-16 48,850.00 49,900.00 48,800.00 49,500.00 0.6M
2023-10-13 48,650.00 49,400.00 48,450.00 49,150.00 0.4M
2023-10-12 48,850.00 49,200.00 48,600.00 49,100.00 0.7M
2023-10-11 49,350.00 49,600.00 48,800.00 48,900.00 0.6M
2023-10-10 48,950.00 50,400.00 48,850.00 49,400.00 0.7M
2023-10-06 47,700.00 48,550.00 47,700.00 48,350.00 0.4M
2023-10-05 49,550.00 49,600.00 47,600.00 47,700.00 1.5M
2023-10-04 51,400.00 51,800.00 49,450.00 49,700.00 1.8M
2023-10-03 52,000.00 52,000.00 52,000.00 52,000.00 0.0M
2023-09-27 51,100.00 52,200.00 50,500.00 52,000.00 0.9M
2023-09-26 50,200.00 51,800.00 49,900.00 51,500.00 1.0M
2023-09-25 51,300.00 51,400.00 50,800.00 51,000.00 0.9M
2023-09-24 51,100.00 51,100.00 51,100.00 51,100.00 0.0M
2023-09-22 50,200.00 51,300.00 49,800.00 51,100.00 1.3M
2023-09-21 50,300.00 51,000.00 50,300.00 50,700.00 1.0M
2023-09-20 50,600.00 50,800.00 50,100.00 50,700.00 0.7M
2023-09-19 50,800.00 50,900.00 50,100.00 50,600.00 0.6M
2023-09-18 50,000.00 50,800.00 50,000.00 50,700.00 0.6M
2023-09-17 50,400.00 50,400.00 50,400.00 50,400.00 0.0M
2023-09-15 50,300.00 50,500.00 49,800.00 50,400.00 0.8M
2023-09-14 49,750.00 50,200.00 49,500.00 50,200.00 0.7M
2023-09-13 48,850.00 49,850.00 48,800.00 49,700.00 0.8M
2023-09-12 49,000.00 49,100.00 48,500.00 48,950.00 0.5M
2023-09-11 48,400.00 49,000.00 48,200.00 48,800.00 0.4M
2023-09-10 48,750.00 48,750.00 48,750.00 48,750.00 0.0M
2023-09-08 47,950.00 48,850.00 47,650.00 48,750.00 0.5M
2023-09-07 47,550.00 48,200.00 47,500.00 48,100.00 0.3M
2023-09-06 47,850.00 48,000.00 47,650.00 47,700.00 0.2M
2023-09-05 47,500.00 48,150.00 47,450.00 48,000.00 0.3M
2023-09-04 47,850.00 48,100.00 47,300.00 47,700.00 0.5M
2023-09-03 47,900.00 47,900.00 47,900.00 47,900.00 0.0M
2023-09-01 48,050.00 48,600.00 47,900.00 47,900.00 0.5M
2023-08-31 48,350.00 48,450.00 47,800.00 48,050.00 0.5M
2023-08-30 47,850.00 48,350.00 47,750.00 48,300.00 0.5M
2023-08-29 47,500.00 47,700.00 47,350.00 47,600.00 0.4M
2023-08-28 47,400.00 47,500.00 47,200.00 47,350.00 0.4M
2023-08-27 47,150.00 47,150.00 47,150.00 47,150.00 0.0M
2023-08-25 47,000.00 47,300.00 46,950.00 47,150.00 0.4M
2023-08-24 47,200.00 47,250.00 47,000.00 47,100.00 0.3M
2023-08-23 46,950.00 47,400.00 46,800.00 47,200.00 0.4M
2023-08-22 47,300.00 47,650.00 47,100.00 47,150.00 0.4M
2023-08-21 47,350.00 47,450.00 47,150.00 47,250.00 0.4M
2023-08-18 47,250.00 47,500.00 47,050.00 47,250.00 0.3M
2023-08-17 47,300.00 47,550.00 47,050.00 47,300.00 0.6M
2023-08-16 47,350.00 47,550.00 46,900.00 47,300.00 0.6M
2023-08-15 47,200.00 47,200.00 47,200.00 47,200.00 0.0M
2023-08-14 46,800.00 47,400.00 46,800.00 47,200.00 0.5M
2023-08-11 46,600.00 46,950.00 46,400.00 46,750.00 0.5M
2023-08-10 46,350.00 46,750.00 46,350.00 46,550.00 0.4M
2023-08-09 46,700.00 47,150.00 46,350.00 46,500.00 0.6M
2023-08-08 47,100.00 47,500.00 46,500.00 46,500.00 0.7M
2023-08-07 46,250.00 47,150.00 46,150.00 46,800.00 0.6M
2023-08-06 46,400.00 46,400.00 46,400.00 46,400.00 0.0M
2023-08-04 46,000.00 46,650.00 45,950.00 46,400.00 0.3M
2023-08-03 46,400.00 46,750.00 46,150.00 46,150.00 0.4M
2023-08-02 46,500.00 46,800.00 46,100.00 46,400.00 0.5M
2023-08-01 46,000.00 46,800.00 45,550.00 46,600.00 0.7M
2023-07-31 46,000.00 46,400.00 45,750.00 46,100.00 0.6M
2023-07-30 45,800.00 45,800.00 45,800.00 45,800.00 0.0M
2023-07-28 46,150.00 46,250.00 45,400.00 45,800.00 0.6M
2023-07-27 45,650.00 46,500.00 45,050.00 46,300.00 0.9M
2023-07-26 44,700.00 45,100.00 44,050.00 44,900.00 0.9M
2023-07-25 45,200.00 45,350.00 44,750.00 44,800.00 0.4M
2023-07-24 45,550.00 45,700.00 44,750.00 45,350.00 0.5M
2023-07-21 45,150.00 45,800.00 45,100.00 45,500.00 0.3M
2023-07-20 45,000.00 45,750.00 44,800.00 45,150.00 0.4M
2023-07-19 45,500.00 45,650.00 44,850.00 45,000.00 0.4M
2023-07-18 45,650.00 45,700.00 45,300.00 45,400.00 0.4M
2023-07-17 45,800.00 46,200.00 45,450.00 45,550.00 0.4M
2023-07-16 46,050.00 46,050.00 46,050.00 46,050.00 0.0M
2023-07-14 45,950.00 46,450.00 45,900.00 46,050.00 0.5M
2023-07-13 45,900.00 46,300.00 45,800.00 45,900.00 0.5M
2023-07-12 45,450.00 46,150.00 45,400.00 45,900.00 0.5M
2023-07-11 44,600.00 45,400.00 44,350.00 45,250.00 0.6M
2023-07-10 43,500.00 44,600.00 43,300.00 44,300.00 0.8M
2023-07-07 44,000.00 44,100.00 43,500.00 43,550.00 0.9M
2023-07-06 45,000.00 45,050.00 44,100.00 44,200.00 1.5M
2023-07-05 45,650.00 45,800.00 45,050.00 45,050.00 0.8M
2023-07-04 46,200.00 46,350.00 45,800.00 45,800.00 0.6M
2023-07-03 46,200.00 46,750.00 46,200.00 46,350.00 0.5M
2023-06-30 46,250.00 46,800.00 46,250.00 46,600.00 0.6M
2023-06-29 47,100.00 47,200.00 46,250.00 46,250.00 0.9M
2023-06-28 47,700.00 47,900.00 47,500.00 47,650.00 0.6M
2023-06-27 47,150.00 47,700.00 47,150.00 47,600.00 0.5M
2023-06-26 47,400.00 47,600.00 47,250.00 47,350.00 0.4M
2023-06-25 47,400.00 47,400.00 47,400.00 47,400.00 0.0M
2023-06-23 47,350.00 47,650.00 47,100.00 47,400.00 0.4M
2023-06-22 47,100.00 47,650.00 47,000.00 47,350.00 0.4M
2023-06-21 47,050.00 47,200.00 46,750.00 47,000.00 0.4M
2023-06-20 47,050.00 47,400.00 47,000.00 47,000.00 0.5M
2023-06-19 47,100.00 47,200.00 46,800.00 47,050.00 0.7M
2023-06-18 47,200.00 47,200.00 47,200.00 47,200.00 0.0M
2023-06-16 48,200.00 48,300.00 47,200.00 47,200.00 2.1M
2023-06-15 48,500.00 48,550.00 48,100.00 48,100.00 0.6M
2023-06-14 48,850.00 48,850.00 48,500.00 48,500.00 0.6M
2023-06-13 49,150.00 49,150.00 48,800.00 48,850.00 0.4M
2023-06-12 49,200.00 49,500.00 48,900.00 49,150.00 0.4M
2023-06-11 49,150.00 49,150.00 49,150.00 49,150.00 0.0M
2023-06-09 49,500.00 49,600.00 48,900.00 49,150.00 0.7M
2023-06-08 49,600.00 49,950.00 49,500.00 49,500.00 0.7M
2023-06-07 49,800.00 50,100.00 49,550.00 49,600.00 0.4M
2023-06-06 49,450.00 49,450.00 49,450.00 49,450.00 0.0M
2023-06-05 49,250.00 49,600.00 49,200.00 49,450.00 0.4M
2023-06-02 49,300.00 49,450.00 49,000.00 49,050.00 0.3M
2023-06-01 49,900.00 50,100.00 49,200.00 49,250.00 0.4M
2023-05-31 49,950.00 50,300.00 49,700.00 49,700.00 0.6M
2023-05-30 49,650.00 50,000.00 49,500.00 50,000.00 0.3M
2023-05-26 49,400.00 49,850.00 49,300.00 49,600.00 0.2M
2023-05-25 49,650.00 49,800.00 49,350.00 49,600.00 0.3M
2023-05-24 49,900.00 50,200.00 49,750.00 49,900.00 0.3M
2023-05-23 49,700.00 50,000.00 49,650.00 49,900.00 0.3M
2023-05-22 49,900.00 50,300.00 49,500.00 49,550.00 0.4M
2023-05-19 50,100.00 50,200.00 49,800.00 49,900.00 0.4M
2023-05-18 49,200.00 49,850.00 49,200.00 49,800.00 0.4M
2023-05-17 49,250.00 49,800.00 49,050.00 49,200.00 0.4M
2023-05-16 49,950.00 50,300.00 49,500.00 49,600.00 0.4M
2023-05-15 50,000.00 50,600.00 49,750.00 50,400.00 0.4M
2023-05-14 50,300.00 50,300.00 50,300.00 50,300.00 0.0M
2023-05-12 50,500.00 50,800.00 50,100.00 50,300.00 0.5M
2023-05-11 50,000.00 50,500.00 49,850.00 50,500.00 0.8M
2023-05-10 48,550.00 49,850.00 48,550.00 49,750.00 0.8M
2023-05-09 48,300.00 48,950.00 48,250.00 48,600.00 0.5M
2023-05-08 48,400.00 48,800.00 48,150.00 48,550.00 0.4M
2023-05-04 47,650.00 48,350.00 47,600.00 48,100.00 0.3M
2023-05-03 48,050.00 48,050.00 47,600.00 47,900.00 0.2M
2023-05-02 47,350.00 48,150.00 47,200.00 48,150.00 0.4M
2023-04-28 47,350.00 47,850.00 47,250.00 47,700.00 0.4M
2023-04-27 47,500.00 47,700.00 47,200.00 47,350.00 0.3M
2023-04-26 47,700.00 47,850.00 47,400.00 47,500.00 0.4M
2023-04-25 47,800.00 48,200.00 47,500.00 47,750.00 0.6M
2023-04-24 48,300.00 48,300.00 47,650.00 47,700.00 0.4M
2023-04-23 48,600.00 48,600.00 48,600.00 48,600.00 0.0M
2023-04-21 48,400.00 48,600.00 48,000.00 48,600.00 0.3M
2023-04-20 48,600.00 48,650.00 48,050.00 48,550.00 0.3M
2023-04-19 48,750.00 48,950.00 48,450.00 48,550.00 0.3M
2023-04-18 48,050.00 48,750.00 47,800.00 48,750.00 0.4M
2023-04-17 48,300.00 48,300.00 47,800.00 48,150.00 0.3M
2023-04-14 48,100.00 48,700.00 48,100.00 48,300.00 0.5M
2023-04-13 47,750.00 48,250.00 47,550.00 48,250.00 0.5M
2023-04-12 47,800.00 47,900.00 47,550.00 47,800.00 0.4M
2023-04-11 47,350.00 47,750.00 47,250.00 47,750.00 0.4M
2023-04-10 47,300.00 47,650.00 47,100.00 47,650.00 0.5M
2023-04-09 47,600.00 47,600.00 47,600.00 47,600.00 0.0M
2023-04-07 47,800.00 47,850.00 47,500.00 47,600.00 0.3M
2023-04-06 48,050.00 48,150.00 47,700.00 47,850.00 0.5M
2023-04-05 47,950.00 48,300.00 47,800.00 47,950.00 0.4M
2023-04-04 47,200.00 47,700.00 47,000.00 47,700.00 0.3M
2023-04-03 47,750.00 47,800.00 47,400.00 47,550.00 0.5M
2023-04-02 48,300.00 48,300.00 48,300.00 48,300.00 0.0M
2023-03-31 47,550.00 48,300.00 47,200.00 48,300.00 0.7M
2023-03-30 48,200.00 48,250.00 47,500.00 47,800.00 0.8M
2023-03-29 48,500.00 48,950.00 48,400.00 48,850.00 0.8M
2023-03-28 48,250.00 48,600.00 48,000.00 48,500.00 0.5M
2023-03-27 48,750.00 48,750.00 47,900.00 48,400.00 0.5M
2023-03-24 47,850.00 48,500.00 47,850.00 48,350.00 0.7M
2023-03-23 48,500.00 48,550.00 47,500.00 47,800.00 1.0M
2023-03-22 48,500.00 48,800.00 48,350.00 48,600.00 0.5M
2023-03-21 47,800.00 48,800.00 47,800.00 48,800.00 1.1M
2023-03-20 46,900.00 47,850.00 46,900.00 47,650.00 0.6M
2023-03-19 46,850.00 46,850.00 46,850.00 46,850.00 0.0M
2023-03-17 47,400.00 47,450.00 46,850.00 46,850.00 0.9M
2023-03-16 47,000.00 47,200.00 46,800.00 47,200.00 0.5M
2023-03-15 46,950.00 47,600.00 46,650.00 47,600.00 0.5M
2023-03-14 46,150.00 47,250.00 46,100.00 46,950.00 0.8M
2023-03-13 46,500.00 46,900.00 45,850.00 46,500.00 0.4M
2023-03-12 46,600.00 46,600.00 46,600.00 46,600.00 0.0M
2023-03-10 46,900.00 47,150.00 46,400.00 46,600.00 0.5M
2023-03-09 46,800.00 47,600.00 46,250.00 47,500.00 1.1M
2023-03-08 47,150.00 47,300.00 46,600.00 46,700.00 0.9M
2023-03-07 46,250.00 47,550.00 46,250.00 47,450.00 1.3M
2023-03-06 45,550.00 46,450.00 45,400.00 46,250.00 0.7M
2023-03-05 45,600.00 45,600.00 45,600.00 45,600.00 0.0M
2023-03-03 45,100.00 45,600.00 45,100.00 45,600.00 0.5M
2023-03-02 45,000.00 45,300.00 44,800.00 45,050.00 1.1M
2023-03-01 45,150.00 45,150.00 45,150.00 45,150.00 0.0M
2023-02-28 44,950.00 45,600.00 44,800.00 45,150.00 0.7M
2023-02-27 45,000.00 45,100.00 44,500.00 44,950.00 0.6M
2023-02-26 45,100.00 45,100.00 45,100.00 45,100.00 0.0M
2023-02-24 45,000.00 45,450.00 44,800.00 45,100.00 1.0M
2023-02-23 45,150.00 45,450.00 44,750.00 44,900.00 0.8M
2023-02-22 44,800.00 45,250.00 44,700.00 45,100.00 0.8M
2023-02-21 44,900.00 45,050.00 44,700.00 45,050.00 0.6M
2023-02-20 44,800.00 45,200.00 44,600.00 44,700.00 1.0M
2023-02-19 44,400.00 44,400.00 44,400.00 44,400.00 0.0M
2023-02-17 44,500.00 44,750.00 43,850.00 44,400.00 1.9M
2023-02-16 46,200.00 46,400.00 44,500.00 44,600.00 3.8M
2023-02-15 47,700.00 47,850.00 46,400.00 46,600.00 1.1M
2023-02-14 47,900.00 48,050.00 47,650.00 47,700.00 0.7M
2023-02-13 47,050.00 47,950.00 47,000.00 47,700.00 1.4M
2023-02-12 47,000.00 47,000.00 47,000.00 47,000.00 0.0M
2023-02-10 46,550.00 47,000.00 46,300.00 47,000.00 1.1M
2023-02-09 46,800.00 47,200.00 46,400.00 46,700.00 1.3M
2023-02-08 46,750.00 46,800.00 46,350.00 46,700.00 0.9M
2023-02-07 46,400.00 46,750.00 46,300.00 46,700.00 0.6M
2023-02-06 46,350.00 46,500.00 46,150.00 46,250.00 0.8M
2023-02-05 46,350.00 46,350.00 46,350.00 46,350.00 0.0M
2023-02-03 46,350.00 46,600.00 46,050.00 46,350.00 0.7M
2023-02-02 46,300.00 46,600.00 46,150.00 46,300.00 0.8M
2023-02-01 46,650.00 47,150.00 46,100.00 46,150.00 1.3M
2023-01-31 46,700.00 47,400.00 46,600.00 46,600.00 0.7M
2023-01-30 47,850.00 48,050.00 47,050.00 47,050.00 0.8M
2023-01-29 47,850.00 47,850.00 47,850.00 47,850.00 0.0M
2023-01-27 46,400.00 47,950.00 46,250.00 47,850.00 1.2M
2023-01-26 46,200.00 46,500.00 46,100.00 46,350.00 1.2M
2023-01-25 47,350.00 47,450.00 46,100.00 46,100.00 1.2M
2023-01-24 46,900.00 46,900.00 46,900.00 46,900.00 0.0M
2023-01-20 47,300.00 47,500.00 46,800.00 46,900.00 0.5M
2023-01-19 47,000.00 47,450.00 46,750.00 47,450.00 0.4M
2023-01-18 47,100.00 47,450.00 47,050.00 47,250.00 0.6M
2023-01-17 46,800.00 46,900.00 46,350.00 46,850.00 0.6M
2023-01-16 46,150.00 46,800.00 46,050.00 46,600.00 0.9M
2023-01-13 45,950.00 46,200.00 45,700.00 45,900.00 0.9M
2023-01-12 46,400.00 46,450.00 45,900.00 45,900.00 1.1M
2023-01-11 47,050.00 47,050.00 46,400.00 46,500.00 1.0M
2023-01-10 47,550.00 47,550.00 46,850.00 46,900.00 1.1M
2023-01-09 47,900.00 47,950.00 47,350.00 47,500.00 0.8M
2023-01-08 47,600.00 47,600.00 47,600.00 47,600.00 0.0M
2023-01-06 46,900.00 47,800.00 46,900.00 47,600.00 0.4M
2023-01-05 47,350.00 47,550.00 46,600.00 47,100.00 0.8M
2023-01-04 47,050.00 47,650.00 46,750.00 47,350.00 0.3M
2023-01-03 47,350.00 47,350.00 46,500.00 46,950.00 0.5M
2023-01-02 47,400.00 47,650.00 47,100.00 47,250.00 0.4M