SL Corp

005850
🏛️ 韩国 →
34,200.00
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
09:00 36,250.00 36,250.00 35,850.00 35,850.00 5.6K
09:05 35,900.00 35,900.00 35,700.00 35,700.00 6.7K
09:10 35,800.00 35,950.00 35,600.00 35,600.00 2.1K
09:15 35,600.00 35,800.00 35,600.00 35,650.00 2.4K
09:20 35,700.00 35,700.00 35,450.00 35,550.00 8.9K
09:25 35,600.00 35,650.00 35,550.00 35,650.00 1.1K
09:30 35,600.00 35,750.00 35,600.00 35,700.00 2.0K
09:35 35,700.00 35,750.00 35,600.00 35,650.00 1.2K
09:40 35,650.00 35,750.00 35,650.00 35,750.00 1.9K
09:45 35,750.00 36,000.00 35,750.00 35,800.00 2.3K
09:50 35,800.00 35,900.00 35,650.00 35,650.00 2.3K
09:55 35,650.00 35,750.00 35,600.00 35,650.00 2.6K
10:00 35,750.00 35,750.00 35,600.00 35,600.00 1.0K
10:05 35,650.00 35,650.00 35,550.00 35,600.00 3.4K
10:10 35,550.00 35,700.00 35,550.00 35,550.00 1.5K
10:15 35,550.00 35,600.00 35,500.00 35,550.00 1.0K
10:20 35,550.00 35,550.00 35,400.00 35,500.00 2.6K
10:25 35,450.00 35,500.00 35,400.00 35,450.00 1.2K
10:30 35,400.00 35,450.00 35,350.00 35,350.00 2.8K
10:35 35,400.00 35,500.00 35,350.00 35,400.00 3.2K
10:40 35,400.00 35,450.00 35,100.00 35,250.00 8.2K
10:45 35,250.00 35,400.00 35,250.00 35,250.00 0.9K
10:50 35,250.00 35,400.00 35,150.00 35,250.00 1.3K
10:55 35,150.00 35,300.00 35,150.00 35,200.00 1.0K
11:00 35,200.00 35,300.00 35,200.00 35,250.00 0.9K
11:05 35,250.00 35,300.00 35,200.00 35,300.00 1.8K
11:10 35,250.00 35,250.00 35,150.00 35,150.00 1.9K
11:15 35,150.00 35,150.00 35,100.00 35,100.00 2.1K
11:20 35,050.00 35,100.00 35,050.00 35,100.00 1.0K
11:25 35,050.00 35,150.00 35,050.00 35,100.00 1.4K
11:30 35,100.00 35,150.00 35,050.00 35,050.00 1.7K
11:35 35,050.00 35,100.00 35,050.00 35,050.00 0.8K
11:40 35,050.00 35,200.00 35,050.00 35,200.00 1.1K
11:45 35,150.00 35,200.00 35,150.00 35,200.00 0.2K
11:50 35,150.00 35,200.00 35,150.00 35,150.00 0.4K
11:55 35,150.00 35,350.00 35,150.00 35,200.00 1.2K
12:00 35,150.00 35,250.00 35,150.00 35,200.00 1.0K
12:05 35,250.00 35,250.00 35,200.00 35,250.00 0.2K
12:10 35,150.00 35,200.00 35,150.00 35,150.00 0.2K
12:15 35,150.00 35,250.00 35,150.00 35,250.00 0.7K
12:20 35,200.00 35,250.00 35,200.00 35,200.00 0.2K
12:25 35,250.00 35,250.00 35,200.00 35,250.00 0.2K
12:30 35,200.00 35,250.00 35,200.00 35,200.00 0.4K
12:35 35,250.00 35,250.00 35,200.00 35,200.00 0.2K
12:40 35,200.00 35,250.00 35,200.00 35,200.00 0.4K
12:45 35,200.00 35,250.00 35,200.00 35,200.00 0.6K
12:50 35,200.00 35,250.00 35,150.00 35,250.00 1.1K
12:55 35,250.00 35,250.00 35,200.00 35,250.00 0.5K
13:00 35,250.00 35,300.00 35,200.00 35,300.00 0.9K
13:05 35,250.00 35,400.00 35,250.00 35,300.00 0.7K
13:10 35,350.00 35,450.00 35,300.00 35,400.00 1.8K
13:15 35,375.00 35,400.00 35,350.00 35,400.00 0.7K
13:20 35,400.00 35,500.00 35,350.00 35,400.00 2.3K
13:25 35,450.00 35,500.00 35,400.00 35,500.00 0.7K
13:30 35,500.00 35,550.00 35,450.00 35,500.00 1.1K
13:35 35,500.00 35,500.00 35,400.00 35,500.00 0.8K
13:40 35,500.00 35,500.00 35,400.00 35,500.00 0.9K
13:45 35,500.00 35,600.00 35,450.00 35,600.00 1.1K
13:50 35,500.00 35,650.00 35,500.00 35,600.00 1.5K
13:55 35,650.00 35,650.00 35,600.00 35,650.00 1.3K
14:00 35,650.00 35,650.00 35,600.00 35,600.00 1.2K
14:05 35,650.00 35,700.00 35,600.00 35,700.00 1.7K
14:10 35,600.00 35,700.00 35,600.00 35,650.00 2.3K
14:15 35,650.00 35,700.00 35,600.00 35,650.00 1.4K
14:20 35,550.00 35,650.00 35,550.00 35,650.00 1.1K
14:25 35,650.00 35,650.00 35,550.00 35,650.00 1.1K
14:30 35,600.00 35,650.00 35,550.00 35,650.00 1.1K
14:35 35,650.00 35,700.00 35,600.00 35,650.00 2.0K
14:40 35,650.00 35,650.00 35,550.00 35,650.00 2.2K
14:45 35,650.00 35,650.00 35,600.00 35,600.00 1.0K
14:50 35,650.00 35,700.00 35,600.00 35,700.00 1.3K
14:55 35,700.00 35,700.00 35,600.00 35,700.00 1.9K
15:00 35,700.00 35,700.00 35,500.00 35,550.00 3.2K
15:05 35,600.00 35,600.00 35,500.00 35,500.00 2.6K
15:10 35,550.00 35,700.00 35,500.00 35,550.00 2.2K
15:15 35,600.00 35,750.00 35,600.00 35,600.00 3.0K
15:25 35,650.00 35,650.00 35,650.00 35,650.00 3.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34,700.00 34,750.00 34,150.00 34,200.00 0.1M
2025-09-26 34,900.00 34,950.00 34,150.00 34,550.00 0.1M
2025-09-25 35,400.00 35,800.00 34,800.00 35,200.00 0.1M
2025-09-24 36,250.00 36,250.00 35,050.00 35,650.00 0.1M
2025-09-23 36,400.00 36,650.00 35,800.00 36,550.00 0.1M
2025-09-22 35,050.00 36,750.00 34,800.00 36,400.00 0.3M
2025-09-19 36,050.00 36,050.00 34,450.00 34,800.00 0.2M
2025-09-18 35,400.00 36,250.00 34,950.00 36,050.00 0.2M
2025-09-17 35,200.00 35,750.00 34,900.00 35,450.00 0.1M
2025-09-16 34,550.00 35,700.00 34,400.00 35,450.00 0.1M
2025-09-15 35,500.00 35,500.00 34,000.00 34,500.00 0.3M
2025-09-12 36,050.00 36,100.00 35,300.00 35,900.00 0.1M
2025-09-11 35,350.00 37,100.00 34,900.00 36,200.00 0.5M
2025-09-10 33,350.00 33,950.00 33,350.00 33,850.00 0.1M
2025-09-09 33,550.00 33,650.00 33,150.00 33,450.00 0.1M
2025-09-08 33,400.00 33,400.00 32,650.00 33,300.00 0.1M
2025-09-05 34,000.00 34,200.00 33,450.00 33,700.00 0.1M
2025-09-04 33,950.00 34,000.00 33,500.00 33,850.00 0.1M
2025-09-03 33,500.00 34,300.00 33,300.00 33,850.00 0.1M
2025-09-02 33,900.00 34,000.00 33,200.00 33,800.00 0.1M
2025-09-01 34,050.00 34,500.00 33,750.00 33,800.00 0.1M
2025-08-29 33,950.00 34,250.00 33,625.00 34,000.00 0.1M
2025-08-28 33,500.00 34,650.00 33,350.00 33,950.00 0.1M
2025-08-27 34,000.00 34,000.00 33,400.00 33,400.00 0.1M
2025-08-26 33,250.00 34,500.00 33,250.00 33,650.00 0.1M
2025-08-25 33,950.00 33,950.00 33,200.00 33,550.00 0.1M
2025-08-22 33,950.00 34,450.00 33,600.00 33,800.00 0.1M
2025-08-21 33,750.00 34,150.00 33,500.00 33,800.00 0.1M
2025-08-20 33,450.00 33,750.00 33,000.00 33,750.00 0.1M
2025-08-19 32,950.00 33,400.00 32,550.00 33,350.00 0.1M
2025-08-18 32,800.00 33,000.00 32,350.00 32,800.00 0.0M
2025-08-14 33,600.00 33,850.00 32,950.00 32,950.00 0.1M
2025-08-13 33,250.00 33,750.00 33,100.00 33,450.00 0.1M
2025-08-12 33,050.00 33,500.00 32,900.00 32,950.00 0.1M
2025-08-11 33,400.00 33,650.00 33,025.00 33,100.00 0.1M
2025-08-08 33,750.00 33,950.00 33,350.00 33,400.00 0.1M
2025-08-07 33,500.00 34,000.00 33,100.00 34,000.00 0.2M
2025-08-06 32,350.00 33,100.00 32,300.00 32,900.00 0.1M
2025-08-05 32,700.00 32,950.00 32,300.00 32,600.00 0.1M
2025-08-04 32,000.00 32,800.00 32,000.00 32,450.00 0.1M
2025-08-01 32,700.00 33,450.00 32,400.00 32,400.00 0.2M
2025-07-31 37,900.00 37,900.00 33,050.00 33,400.00 0.9M
2025-07-30 34,950.00 37,450.00 34,800.00 36,400.00 0.4M
2025-07-29 34,500.00 35,200.00 33,800.00 34,850.00 0.1M
2025-07-28 34,900.00 35,050.00 34,050.00 34,600.00 0.1M
2025-07-25 34,850.00 35,250.00 33,950.00 34,150.00 0.2M
2025-07-24 35,250.00 36,100.00 34,800.00 35,400.00 0.3M
2025-07-23 32,400.00 36,250.00 32,400.00 35,700.00 1.4M
2025-07-22 32,250.00 32,350.00 31,400.00 31,650.00 0.1M
2025-07-21 32,350.00 32,550.00 32,050.00 32,250.00 0.1M
2025-07-18 32,050.00 32,650.00 32,000.00 32,300.00 0.1M
2025-07-17 32,100.00 32,200.00 31,350.00 32,000.00 0.1M
2025-07-16 32,500.00 32,600.00 31,850.00 31,850.00 0.1M
2025-07-15 33,000.00 33,000.00 32,200.00 32,700.00 0.1M
2025-07-14 32,250.00 33,450.00 32,000.00 32,800.00 0.1M
2025-07-11 31,950.00 32,350.00 31,800.00 32,250.00 0.1M
2025-07-10 31,950.00 32,350.00 31,700.00 31,850.00 0.1M
2025-07-09 31,850.00 31,950.00 31,500.00 31,850.00 0.1M
2025-07-08 31,800.00 32,250.00 31,550.00 32,100.00 0.1M
2025-07-07 32,000.00 32,350.00 31,750.00 31,850.00 0.1M
2025-07-04 33,100.00 33,150.00 32,100.00 32,150.00 0.1M
2025-07-03 32,200.00 33,100.00 32,200.00 33,050.00 0.1M
2025-07-02 31,950.00 32,700.00 31,650.00 32,500.00 0.1M
2025-07-01 31,550.00 32,400.00 31,300.00 31,800.00 0.1M
2025-06-30 31,650.00 31,825.00 31,150.00 31,250.00 0.1M
2025-06-27 32,350.00 32,350.00 31,300.00 31,500.00 0.1M
2025-06-26 33,200.00 33,350.00 31,900.00 32,250.00 0.2M
2025-06-25 32,400.00 34,500.00 32,100.00 33,400.00 0.4M
2025-06-24 31,900.00 32,950.00 31,800.00 32,350.00 0.2M
2025-06-23 31,350.00 31,700.00 30,800.00 31,450.00 0.2M
2025-06-20 32,000.00 32,400.00 31,500.00 32,150.00 0.1M
2025-06-19 31,750.00 32,500.00 31,100.00 32,150.00 0.2M
2025-06-18 31,100.00 31,500.00 30,700.00 31,500.00 0.1M
2025-06-17 31,300.00 31,950.00 31,050.00 31,500.00 0.1M
2025-06-16 31,100.00 31,350.00 30,300.00 31,250.00 0.1M
2025-06-13 32,400.00 32,400.00 30,850.00 31,050.00 0.2M
2025-06-12 32,400.00 33,100.00 32,250.00 32,600.00 0.2M
2025-06-11 32,400.00 32,900.00 32,050.00 32,400.00 0.1M
2025-06-10 32,600.00 32,650.00 32,050.00 32,300.00 0.1M
2025-06-09 31,950.00 32,800.00 31,500.00 32,150.00 0.1M
2025-06-05 31,100.00 32,200.00 30,950.00 31,550.00 0.1M
2025-06-04 30,500.00 31,550.00 30,150.00 31,200.00 0.1M
2025-06-02 31,150.00 31,400.00 30,250.00 30,400.00 0.1M
2025-05-30 31,550.00 31,950.00 31,250.00 31,700.00 0.1M
2025-05-29 31,400.00 32,000.00 30,800.00 31,850.00 0.1M
2025-05-28 30,150.00 30,800.00 30,050.00 30,550.00 0.1M
2025-05-27 30,300.00 30,400.00 29,900.00 30,050.00 0.1M
2025-05-26 30,350.00 30,550.00 30,000.00 30,300.00 0.1M
2025-05-23 30,400.00 30,600.00 30,050.00 30,200.00 0.1M
2025-05-22 30,950.00 31,000.00 30,150.00 30,400.00 0.2M
2025-05-21 31,100.00 31,350.00 30,800.00 31,250.00 0.1M
2025-05-20 31,450.00 31,500.00 30,350.00 30,900.00 0.1M
2025-05-19 31,800.00 31,800.00 30,750.00 31,050.00 0.1M
2025-05-16 32,900.00 33,050.00 31,950.00 32,000.00 0.1M
2025-05-15 33,050.00 33,350.00 32,950.00 33,050.00 0.1M
2025-05-14 33,950.00 34,000.00 33,150.00 33,450.00 0.1M
2025-05-13 34,100.00 34,450.00 33,350.00 33,950.00 0.1M
2025-05-12 33,250.00 33,950.00 32,950.00 33,850.00 0.1M
2025-05-09 33,250.00 33,950.00 32,750.00 33,200.00 0.2M
2025-05-08 31,850.00 32,650.00 31,850.00 32,550.00 0.1M
2025-05-07 33,050.00 33,050.00 31,350.00 31,800.00 0.2M
2025-05-02 32,700.00 33,000.00 32,200.00 32,900.00 0.1M
2025-04-30 33,450.00 33,700.00 32,400.00 32,850.00 0.2M
2025-04-29 34,250.00 34,500.00 32,700.00 33,350.00 0.2M
2025-04-28 33,550.00 33,850.00 32,900.00 33,150.00 0.2M
2025-04-25 34,950.00 34,950.00 33,300.00 33,800.00 0.2M
2025-04-24 34,750.00 34,850.00 33,100.00 34,300.00 0.3M
2025-04-23 32,350.00 33,700.00 32,250.00 33,550.00 0.3M
2025-04-22 30,800.00 31,600.00 30,800.00 31,300.00 0.1M
2025-04-21 31,900.00 31,900.00 31,250.00 31,500.00 0.1M
2025-04-18 30,800.00 32,000.00 30,300.00 31,700.00 0.2M
2025-04-17 30,400.00 30,800.00 30,050.00 30,600.00 0.1M
2025-04-16 32,050.00 32,050.00 29,950.00 30,150.00 0.2M
2025-04-15 32,500.00 32,600.00 31,700.00 32,100.00 0.3M
2025-04-14 30,400.00 30,450.00 29,500.00 30,300.00 0.2M
2025-04-11 30,900.00 30,950.00 29,100.00 30,200.00 0.3M
2025-04-10 32,900.00 32,900.00 31,300.00 31,550.00 0.2M
2025-04-09 30,600.00 31,350.00 29,950.00 30,500.00 0.1M
2025-04-08 31,950.00 32,100.00 31,050.00 31,200.00 0.1M
2025-04-07 33,000.00 33,350.00 30,900.00 31,150.00 0.3M
2025-04-04 35,250.00 36,450.00 34,500.00 35,250.00 0.2M
2025-04-03 36,000.00 37,650.00 35,700.00 36,850.00 0.1M
2025-04-02 37,950.00 38,350.00 37,350.00 37,500.00 0.1M
2025-04-01 38,600.00 38,900.00 37,250.00 37,950.00 0.1M
2025-03-31 38,050.00 38,950.00 37,850.00 38,350.00 0.1M
2025-03-28 38,600.00 39,800.00 37,750.00 38,900.00 0.2M
2025-03-27 38,000.00 39,950.00 37,900.00 39,700.00 0.2M
2025-03-26 39,250.00 40,500.00 39,100.00 39,100.00 0.2M
2025-03-25 41,150.00 41,450.00 38,550.00 39,100.00 0.6M
2025-03-24 38,550.00 40,500.00 38,100.00 38,900.00 0.5M
2025-03-21 36,800.00 38,500.00 35,650.00 38,000.00 0.2M
2025-03-20 37,900.00 38,850.00 36,000.00 36,450.00 0.2M
2025-03-19 35,400.00 37,050.00 34,950.00 37,000.00 0.2M
2025-03-18 35,400.00 36,150.00 35,050.00 35,400.00 0.1M
2025-03-17 35,400.00 35,450.00 33,900.00 34,950.00 0.1M
2025-03-14 34,950.00 35,750.00 34,250.00 34,400.00 0.1M
2025-03-13 33,650.00 37,350.00 33,550.00 34,950.00 0.6M
2025-03-12 31,850.00 34,100.00 31,500.00 33,650.00 0.2M
2025-03-11 31,600.00 32,100.00 31,400.00 31,850.00 0.1M
2025-03-10 32,000.00 32,750.00 31,600.00 32,300.00 0.1M
2025-03-07 33,400.00 33,600.00 31,950.00 32,250.00 0.2M
2025-03-06 36,000.00 36,150.00 33,350.00 33,550.00 0.4M
2025-03-05 34,000.00 34,700.00 33,750.00 34,100.00 0.2M
2025-03-04 34,450.00 35,000.00 33,450.00 33,700.00 0.2M
2025-02-28 35,850.00 36,150.00 34,000.00 34,400.00 0.3M
2025-02-27 36,950.00 37,500.00 35,950.00 36,450.00 0.2M
2025-02-26 35,100.00 38,000.00 34,400.00 37,400.00 0.6M
2025-02-25 34,500.00 35,750.00 34,000.00 35,200.00 0.2M
2025-02-24 33,650.00 35,350.00 33,400.00 34,800.00 0.4M
2025-02-21 32,000.00 35,950.00 30,950.00 34,700.00 2.5M
2025-02-20 28,600.00 29,700.00 28,000.00 29,350.00 0.2M
2025-02-19 27,250.00 28,650.00 27,050.00 28,600.00 0.2M
2025-02-18 27,250.00 27,550.00 27,100.00 27,350.00 0.1M
2025-02-17 27,900.00 27,950.00 26,850.00 27,250.00 0.2M
2025-02-14 27,700.00 28,150.00 27,300.00 27,850.00 0.1M
2025-02-13 27,600.00 28,500.00 27,600.00 27,650.00 0.3M
2025-02-12 28,350.00 28,400.00 27,100.00 27,200.00 0.2M
2025-02-11 29,350.00 29,500.00 28,250.00 28,300.00 0.3M
2025-02-10 30,250.00 30,300.00 29,050.00 29,300.00 0.2M
2025-02-07 30,100.00 30,900.00 30,100.00 30,250.00 0.1M
2025-02-06 30,600.00 30,750.00 30,050.00 30,200.00 0.1M
2025-02-05 30,550.00 30,950.00 30,400.00 30,450.00 0.1M
2025-02-04 31,050.00 31,500.00 30,500.00 30,500.00 0.1M
2025-02-03 31,650.00 32,150.00 30,600.00 30,700.00 0.1M
2025-01-31 31,950.00 33,200.00 31,800.00 32,050.00 0.1M
2025-01-24 31,300.00 32,400.00 31,250.00 31,500.00 0.1M
2025-01-23 31,750.00 31,900.00 30,950.00 31,550.00 0.1M
2025-01-22 32,200.00 32,200.00 30,900.00 31,600.00 0.1M
2025-01-21 32,150.00 32,800.00 31,600.00 31,900.00 0.1M
2025-01-20 32,300.00 32,300.00 31,850.00 32,000.00 0.0M
2025-01-17 32,200.00 32,600.00 32,100.00 32,250.00 0.0M
2025-01-16 32,800.00 32,800.00 31,950.00 32,400.00 0.1M
2025-01-15 32,900.00 32,950.00 32,200.00 32,450.00 0.0M
2025-01-14 32,000.00 33,100.00 31,450.00 32,700.00 0.1M
2025-01-13 31,600.00 31,950.00 31,250.00 31,550.00 0.0M
2025-01-10 31,500.00 32,150.00 31,250.00 31,800.00 0.1M
2025-01-09 30,100.00 32,450.00 30,100.00 31,500.00 0.2M
2025-01-08 29,850.00 30,650.00 29,800.00 30,150.00 0.1M
2025-01-07 30,300.00 30,650.00 30,000.00 30,000.00 0.0M
2025-01-06 30,150.00 30,250.00 29,900.00 30,200.00 0.1M
2025-01-03 30,150.00 30,650.00 30,150.00 30,150.00 0.1M
2025-01-02 30,150.00 30,550.00 29,850.00 30,150.00 0.1M