韩国SK电信

SKM
🏛️ 美国 →
21.67
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
2023-12-29 21.37 21.45 21.32 21.40 0.3M
2023-12-28 21.46 21.59 21.41 21.44 0.2M
2023-12-27 21.38 21.41 21.31 21.31 0.2M
2023-12-26 21.52 21.53 21.44 21.51 0.2M
2023-12-22 21.41 21.44 21.33 21.38 0.2M
2023-12-21 21.48 21.51 21.27 21.33 0.4M
2023-12-20 21.34 21.42 21.20 21.21 0.3M
2023-12-19 21.46 21.61 21.39 21.40 0.5M
2023-12-18 21.39 21.49 21.30 21.44 0.2M
2023-12-15 21.52 21.62 21.39 21.39 0.5M
2023-12-14 21.91 21.91 21.60 21.61 0.3M
2023-12-13 21.08 21.52 21.01 21.52 0.3M
2023-12-12 21.15 21.15 21.03 21.07 0.3M
2023-12-11 21.14 21.18 21.02 21.17 0.3M
2023-12-08 21.21 21.26 21.07 21.11 0.3M
2023-12-07 21.36 21.44 21.22 21.31 0.5M
2023-12-06 21.83 21.83 21.57 21.58 0.3M
2023-12-05 21.60 21.74 21.50 21.64 0.6M
2023-12-04 21.70 21.87 21.67 21.84 0.4M
2023-12-01 21.70 22.04 21.61 22.04 0.4M
2023-11-30 22.56 22.57 22.35 22.50 0.4M
2023-11-29 22.50 22.56 22.38 22.51 0.4M
2023-11-28 22.23 22.61 22.23 22.61 0.3M
2023-11-27 22.16 22.26 22.11 22.12 0.4M
2023-11-24 22.16 22.17 21.97 22.03 0.2M
2023-11-22 22.39 22.39 22.22 22.29 0.2M
2023-11-21 22.48 22.52 22.32 22.40 0.3M
2023-11-20 22.36 22.60 22.31 22.50 0.3M
2023-11-17 22.42 22.44 22.22 22.25 0.2M
2023-11-16 21.93 22.21 21.93 22.21 0.2M
2023-11-15 22.08 22.12 21.90 21.93 0.7M
2023-11-14 21.68 22.00 21.51 21.98 0.5M
2023-11-13 21.30 21.30 20.88 20.89 0.6M
2023-11-10 21.28 21.35 21.03 21.29 0.3M
2023-11-09 21.12 21.44 21.08 21.16 0.4M
2023-11-08 20.60 20.74 20.54 20.63 0.3M
2023-11-07 20.96 21.07 20.82 21.02 0.3M
2023-11-06 21.46 21.46 21.23 21.25 0.3M
2023-11-03 21.13 21.38 21.12 21.30 0.3M
2023-11-02 20.76 20.78 20.58 20.71 0.3M
2023-11-01 20.24 20.47 20.15 20.43 0.3M
2023-10-31 20.23 20.40 20.23 20.26 0.3M
2023-10-30 20.43 20.49 20.38 20.45 0.2M
2023-10-27 20.32 20.37 20.16 20.20 0.2M
2023-10-26 20.18 20.27 20.10 20.22 0.2M
2023-10-25 20.50 20.65 20.45 20.46 0.3M
2023-10-24 20.52 20.69 20.51 20.68 0.2M
2023-10-23 20.34 20.42 20.27 20.31 0.2M
2023-10-20 20.50 20.65 20.47 20.47 0.2M
2023-10-19 20.51 20.62 20.44 20.55 0.3M
2023-10-18 20.53 20.60 20.41 20.43 0.3M
2023-10-17 20.37 20.58 20.37 20.51 0.3M
2023-10-16 20.40 20.47 20.26 20.37 0.2M
2023-10-13 20.14 20.28 20.12 20.24 0.3M
2023-10-12 20.39 20.39 20.08 20.13 0.3M
2023-10-11 20.28 20.41 20.18 20.40 0.2M
2023-10-10 20.29 20.52 20.29 20.36 0.9M
2023-10-09 19.97 20.15 19.87 20.12 0.3M
2023-10-06 19.80 20.12 19.72 20.03 0.4M
2023-10-05 19.42 19.78 19.42 19.71 0.5M
2023-10-04 20.43 20.47 19.99 20.04 1.0M
2023-10-03 21.07 21.16 20.92 21.02 0.4M
2023-10-02 21.39 21.42 21.16 21.16 0.3M
2023-09-29 21.55 21.60 21.46 21.46 0.6M
2023-09-28 21.30 21.43 21.25 21.43 0.2M
2023-09-27 21.45 21.48 21.24 21.30 0.3M
2023-09-26 21.05 21.19 21.05 21.11 0.3M
2023-09-25 21.02 21.13 20.98 21.09 0.2M
2023-09-22 21.25 21.29 21.11 21.11 0.3M
2023-09-21 20.82 21.06 20.82 20.91 0.2M
2023-09-20 21.26 21.41 21.21 21.21 0.2M
2023-09-19 21.13 21.31 21.11 21.23 0.4M
2023-09-18 21.14 21.26 21.06 21.25 0.3M
2023-09-15 20.92 21.10 20.92 20.96 0.5M
2023-09-14 20.79 20.92 20.79 20.87 0.2M
2023-09-13 20.61 20.79 20.58 20.63 0.4M
2023-09-12 20.20 20.37 20.20 20.29 0.3M
2023-09-11 20.33 20.35 20.13 20.20 0.2M
2023-09-08 20.23 20.30 20.03 20.06 0.3M
2023-09-07 20.02 20.13 19.93 19.94 0.2M
2023-09-06 19.87 20.03 19.82 19.96 0.5M
2023-09-05 19.88 19.97 19.75 19.96 0.3M
2023-09-01 20.25 20.25 19.89 19.90 0.2M
2023-08-31 20.09 20.17 20.07 20.08 0.2M
2023-08-30 20.07 20.26 20.07 20.21 0.3M
2023-08-29 19.84 20.00 19.46 19.97 0.4M
2023-08-28 19.80 19.88 19.77 19.84 0.2M
2023-08-25 19.80 19.87 19.73 19.76 0.3M
2023-08-24 19.66 19.80 19.60 19.74 0.3M
2023-08-23 19.48 19.65 19.42 19.61 0.2M
2023-08-22 19.49 19.49 19.34 19.35 0.3M
2023-08-21 19.46 19.53 19.40 19.41 0.3M
2023-08-18 19.47 19.52 19.41 19.42 0.2M
2023-08-17 19.67 19.72 19.60 19.61 0.3M
2023-08-16 19.47 19.66 19.47 19.54 0.4M
2023-08-15 19.60 19.63 19.42 19.44 0.4M
2023-08-14 19.61 19.67 19.55 19.63 0.2M
2023-08-11 19.58 19.69 19.54 19.61 0.3M
2023-08-10 19.82 19.88 19.68 19.71 0.4M
2023-08-09 19.81 19.86 19.62 19.69 0.3M
2023-08-08 19.60 19.74 19.47 19.74 0.5M
2023-08-07 19.91 20.09 19.91 20.07 0.2M
2023-08-04 19.75 19.87 19.71 19.74 0.6M
2023-08-03 19.70 19.75 19.64 19.66 0.3M
2023-08-02 19.88 19.93 19.77 19.83 0.2M
2023-08-01 20.08 20.18 20.08 20.10 0.3M
2023-07-31 20.00 20.20 19.99 20.07 0.3M
2023-07-28 19.94 19.99 19.90 19.98 0.2M
2023-07-27 20.08 20.21 20.00 20.03 0.5M
2023-07-26 19.59 19.66 19.52 19.66 0.2M
2023-07-25 19.59 19.59 19.42 19.59 0.3M
2023-07-24 19.72 19.78 19.65 19.78 0.2M
2023-07-21 19.71 19.72 19.56 19.61 0.3M
2023-07-20 19.95 19.95 19.69 19.74 0.3M
2023-07-19 19.94 19.94 19.59 19.82 0.4M
2023-07-18 19.87 20.11 19.85 19.96 0.4M
2023-07-17 19.86 19.95 19.78 19.87 0.6M
2023-07-14 20.07 20.12 19.99 20.11 0.4M
2023-07-13 20.06 20.07 19.97 20.07 0.3M
2023-07-12 19.76 19.95 19.64 19.91 0.4M
2023-07-11 19.37 19.45 19.28 19.44 0.5M
2023-07-10 18.78 18.92 18.78 18.88 0.6M
2023-07-07 18.55 18.71 18.52 18.64 0.6M
2023-07-06 18.76 18.77 18.56 18.68 0.4M
2023-07-05 19.26 19.27 19.10 19.11 0.7M
2023-07-03 19.53 19.77 19.51 19.73 0.4M
2023-06-30 19.61 19.61 19.43 19.51 0.7M
2023-06-29 19.60 19.61 19.20 19.32 0.9M
2023-06-28 20.16 20.16 19.95 20.06 0.4M
2023-06-27 20.37 20.39 20.26 20.30 0.3M
2023-06-26 19.94 20.35 19.94 20.24 0.7M
2023-06-23 20.17 20.17 19.76 19.77 0.5M
2023-06-22 20.16 20.25 20.09 20.23 0.6M
2023-06-21 20.03 20.11 19.97 20.08 0.5M
2023-06-20 20.28 20.30 20.07 20.09 0.5M
2023-06-16 20.71 20.78 20.35 20.41 1.6M
2023-06-15 21.07 21.25 21.00 21.24 0.4M
2023-06-14 21.14 21.27 21.11 21.23 0.3M
2023-06-13 21.25 21.37 21.22 21.34 0.3M
2023-06-12 21.22 21.24 21.14 21.21 0.4M
2023-06-09 21.22 21.28 21.07 21.28 0.3M
2023-06-08 21.14 21.31 21.14 21.29 0.4M
2023-06-07 21.20 21.38 21.14 21.24 0.5M
2023-06-06 21.14 21.23 21.05 21.21 0.3M
2023-06-05 20.90 21.29 20.90 21.11 0.4M
2023-06-02 20.74 20.86 20.62 20.84 0.6M
2023-06-01 20.79 20.79 20.60 20.75 0.4M
2023-05-31 20.74 20.95 20.68 20.90 0.4M
2023-05-30 21.08 21.08 20.82 20.88 0.5M
2023-05-26 20.75 20.95 20.65 20.92 0.6M
2023-05-25 20.73 20.76 20.54 20.65 0.5M
2023-05-24 20.86 20.95 20.82 20.92 0.6M
2023-05-23 20.89 20.89 20.74 20.80 0.5M
2023-05-22 20.73 20.87 20.73 20.85 0.7M
2023-05-19 20.76 20.83 20.58 20.64 0.8M
2023-05-18 20.72 20.72 20.45 20.57 0.6M
2023-05-17 20.37 20.45 20.29 20.43 0.3M
2023-05-16 20.49 20.55 20.33 20.34 0.4M
2023-05-15 20.96 20.99 20.79 20.92 0.3M
2023-05-12 20.96 20.98 20.75 20.87 0.5M
2023-05-11 21.13 21.15 20.90 21.00 0.6M
2023-05-10 20.99 21.05 20.87 21.03 0.5M
2023-05-09 20.47 20.55 20.43 20.48 0.4M
2023-05-08 20.52 20.64 20.46 20.55 0.7M
2023-05-05 20.31 20.37 20.22 20.34 0.7M
2023-05-04 20.09 20.23 20.05 20.16 0.4M
2023-05-03 19.82 20.01 19.82 19.88 0.3M
2023-05-02 19.78 19.85 19.71 19.81 0.4M
2023-05-01 19.78 19.79 19.62 19.63 0.4M
2023-04-28 19.90 19.90 19.75 19.76 0.3M
2023-04-27 19.68 19.77 19.63 19.75 0.4M
2023-04-26 19.73 19.79 19.53 19.66 0.7M
2023-04-25 19.70 19.84 19.67 19.71 0.5M
2023-04-24 19.82 19.89 19.60 19.75 0.9M
2023-04-21 20.25 20.27 20.06 20.14 0.9M
2023-04-20 20.29 20.36 20.07 20.18 0.8M
2023-04-19 20.30 20.38 20.20 20.27 0.3M
2023-04-18 20.72 20.72 20.46 20.56 0.4M
2023-04-17 20.44 20.45 20.25 20.36 0.3M
2023-04-14 20.75 20.75 20.47 20.57 0.3M
2023-04-13 20.47 20.72 20.47 20.72 0.6M
2023-04-12 20.26 20.27 20.08 20.08 0.4M
2023-04-11 20.24 20.32 20.20 20.22 0.5M
2023-04-10 20.22 20.22 19.97 20.07 0.4M
2023-04-06 20.29 20.37 20.20 20.36 0.5M
2023-04-05 20.39 20.47 20.27 20.37 0.9M
2023-04-04 20.27 20.31 20.17 20.29 0.5M
2023-04-03 20.14 20.23 20.10 20.22 0.5M
2023-03-31 20.66 20.67 20.43 20.51 0.4M
2023-03-30 20.65 20.65 20.42 20.50 0.4M
2023-03-29 20.93 21.08 20.88 20.98 0.4M
2023-03-28 20.84 20.91 20.82 20.83 0.4M
2023-03-27 20.87 20.90 20.75 20.82 0.3M
2023-03-24 20.77 21.07 20.66 21.07 0.5M
2023-03-23 20.80 20.95 20.56 20.67 0.6M
2023-03-22 20.87 21.05 20.77 20.81 0.3M
2023-03-21 20.84 20.94 20.73 20.94 0.5M
2023-03-20 20.25 20.51 20.21 20.48 0.7M
2023-03-17 20.01 20.12 19.87 20.02 0.5M
2023-03-16 19.96 20.23 19.90 20.23 0.5M
2023-03-15 20.04 20.11 19.81 20.09 0.6M
2023-03-14 19.89 20.26 19.87 20.23 0.7M
2023-03-13 19.71 20.06 19.71 19.87 0.5M
2023-03-10 19.71 19.94 19.68 19.71 0.4M
2023-03-09 19.96 20.15 19.86 19.89 0.7M
2023-03-08 19.71 19.79 19.61 19.78 0.6M
2023-03-07 20.23 20.28 19.87 20.06 0.8M
2023-03-06 19.85 20.03 19.73 19.89 0.6M
2023-03-03 19.54 19.63 19.44 19.62 0.4M
2023-03-02 19.14 19.29 19.10 19.27 0.5M
2023-03-01 19.17 19.31 19.05 19.15 0.7M
2023-02-28 18.98 19.09 18.26 19.03 0.7M
2023-02-27 18.99 19.11 18.95 18.98 0.4M
2023-02-24 19.14 19.20 18.82 18.94 0.6M
2023-02-23 19.47 19.54 19.18 19.32 0.6M
2023-02-22 19.30 19.53 19.30 19.37 0.6M
2023-02-21 19.45 19.46 19.17 19.21 0.8M
2023-02-17 19.17 19.56 19.11 19.50 1.1M
2023-02-16 19.40 19.44 19.05 19.32 1.1M
2023-02-15 20.30 20.34 20.04 20.20 0.7M
2023-02-14 21.08 21.20 20.91 21.13 0.7M
2023-02-13 20.78 21.11 20.77 21.09 0.7M
2023-02-10 20.31 20.64 20.31 20.62 0.3M
2023-02-09 20.49 20.78 20.29 20.31 0.4M
2023-02-08 20.71 20.71 20.52 20.57 0.4M
2023-02-07 20.58 20.71 20.46 20.56 0.4M
2023-02-06 20.36 20.44 20.21 20.31 0.7M
2023-02-03 20.97 20.99 20.48 20.57 0.6M
2023-02-02 21.26 21.26 21.08 21.13 0.4M
2023-02-01 21.00 21.33 20.95 21.26 0.4M
2023-01-31 21.02 21.22 20.97 21.21 0.5M
2023-01-30 21.20 21.36 21.14 21.32 0.3M
2023-01-27 21.53 21.58 21.35 21.38 0.5M
2023-01-26 21.13 21.14 20.94 21.07 0.4M
2023-01-25 20.91 20.94 20.84 20.93 0.4M
2023-01-24 21.55 21.67 21.42 21.45 0.2M
2023-01-23 21.54 21.72 21.44 21.59 0.3M
2023-01-20 21.21 21.54 21.14 21.52 0.3M
2023-01-19 21.17 21.52 21.17 21.48 0.3M
2023-01-18 21.30 21.30 20.99 21.02 0.3M
2023-01-17 20.87 21.00 20.69 20.96 0.4M
2023-01-13 20.53 20.67 20.49 20.62 0.4M
2023-01-12 20.41 20.66 20.27 20.62 0.9M
2023-01-11 20.57 20.61 20.44 20.56 0.6M
2023-01-10 20.86 20.92 20.62 20.76 0.6M
2023-01-09 21.38 21.41 21.06 21.06 0.5M
2023-01-06 21.01 21.34 20.89 21.28 0.4M
2023-01-05 20.57 20.74 20.47 20.67 0.4M
2023-01-04 20.91 20.98 20.74 20.81 0.4M
2023-01-03 20.42 20.67 20.27 20.62 0.9M