STX

011810
🏛️ 韩国 →
3,530.00
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
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
2022-12-29 6,444.10 6,521.40 5,991.70 6,069.00 1.8M
2022-12-28 5,616.60 7,117.20 5,605.50 6,797.20 10.5M
2022-12-27 6,057.90 6,091.00 5,693.80 5,715.90 1.0M
2022-12-26 5,760.00 5,914.50 5,572.40 5,693.80 0.4M
2022-12-23 5,870.30 5,925.50 5,693.80 5,693.80 0.4M
2022-12-22 5,947.60 6,013.80 5,914.50 5,980.70 0.4M
2022-12-21 6,024.80 6,201.40 5,914.50 5,925.50 0.9M
2022-12-20 6,289.70 6,543.50 5,958.60 5,991.70 1.6M
2022-12-19 6,124.10 7,006.90 5,826.20 6,300.70 5.4M
2022-12-18 5,610.00 5,610.00 5,610.00 5,610.00 0.0M
2022-12-16 7,293.80 7,426.20 6,168.30 6,190.30 7.0M
2022-12-15 6,322.80 6,775.20 5,925.50 6,267.60 2.1M
2022-12-14 6,289.70 6,477.20 6,223.50 6,366.90 0.4M
2022-12-13 6,620.70 6,753.10 6,234.50 6,289.70 0.9M
2022-12-12 6,609.70 6,631.70 6,355.90 6,565.50 0.6M
2022-12-11 6,080.00 6,080.00 6,080.00 6,080.00 0.0M
2022-12-09 6,675.90 6,786.20 6,455.20 6,709.00 1.0M
2022-12-08 7,547.60 7,680.00 6,720.00 6,742.10 1.6M
2022-12-07 7,371.00 7,702.10 7,172.40 7,470.30 0.9M
2022-12-06 7,834.50 7,977.90 7,293.80 7,503.50 1.4M
2022-12-05 8,772.40 8,772.40 7,624.80 8,055.20 2.0M
2022-12-04 7,960.00 7,960.00 7,960.00 7,960.00 0.0M
2022-12-02 8,728.30 8,893.80 8,562.80 8,783.50 1.6M
2022-12-01 8,342.10 8,772.40 8,286.90 8,728.30 2.3M
2022-11-30 7,977.90 8,640.00 7,823.50 8,496.60 3.5M
2022-11-29 7,856.60 7,977.90 7,669.00 7,944.80 1.2M
2022-11-28 7,746.20 8,452.40 7,315.90 7,900.70 3.6M
2022-11-27 7,030.00 7,030.00 7,030.00 7,030.00 0.0M
2022-11-25 7,878.60 7,977.90 7,657.90 7,757.20 0.8M
2022-11-24 7,757.20 8,154.50 7,635.90 7,878.60 2.8M
2022-11-23 7,713.10 7,812.40 7,238.60 7,646.90 2.2M
2022-11-22 7,724.10 8,198.60 7,349.00 7,669.00 2.3M
2022-11-21 6,929.70 8,728.30 6,896.60 7,944.80 11.3M
2022-11-20 6,360.00 6,360.00 6,360.00 6,360.00 0.0M
2022-11-18 7,757.20 7,801.40 6,852.40 7,017.90 4.0M
2022-11-17 7,680.00 9,213.80 7,393.10 7,580.70 22.3M
2022-11-16 6,731.00 7,393.10 6,355.90 7,393.10 9.5M
2022-11-15 4,469.00 5,693.80 4,469.00 5,693.80 3.3M
2022-11-14 4,480.00 4,524.10 4,353.10 4,380.70 0.4M
2022-11-13 4,175.00 4,175.00 4,175.00 4,175.00 0.0M
2022-11-11 4,728.30 4,739.30 4,557.20 4,606.90 0.7M
2022-11-10 4,513.10 4,899.30 4,446.90 4,629.00 1.9M
2022-11-09 4,413.80 4,634.50 4,413.80 4,513.10 0.9M
2022-11-08 4,435.90 4,601.40 4,358.60 4,480.00 0.5M
2022-11-07 4,408.30 4,546.20 4,303.50 4,435.90 0.3M
2022-11-04 4,535.20 4,540.70 4,292.40 4,358.60 0.4M
2022-11-03 4,435.90 4,689.70 4,430.30 4,491.00 1.0M
2022-11-02 4,380.70 4,800.00 4,325.50 4,413.80 3.4M
2022-11-01 4,149.00 4,281.40 4,077.20 4,281.40 0.3M
2022-10-31 4,154.50 4,452.40 4,154.50 4,187.60 0.5M
2022-10-30 3,760.00 3,760.00 3,760.00 3,760.00 0.0M
2022-10-28 4,358.60 4,496.60 4,149.00 4,149.00 0.7M
2022-10-27 3,955.90 4,634.50 3,911.70 4,507.60 4.2M
2022-10-26 4,077.20 4,110.30 3,878.60 3,911.70 0.3M
2022-10-25 4,193.10 4,297.90 4,027.60 4,077.20 0.4M
2022-10-24 4,137.90 4,347.60 4,126.90 4,154.50 0.4M
2022-10-21 4,408.30 4,413.80 4,104.80 4,104.80 0.5M
2022-10-20 4,568.30 4,634.50 4,336.60 4,369.70 0.5M
2022-10-19 4,717.20 4,822.10 4,562.80 4,562.80 0.9M
2022-10-18 4,910.30 5,219.30 4,645.50 4,662.10 3.0M
2022-10-17 4,811.00 4,932.40 4,645.50 4,844.10 1.1M
2022-10-16 4,470.00 4,470.00 4,470.00 4,470.00 0.0M
2022-10-14 4,573.80 4,943.50 4,540.70 4,932.40 2.9M
2022-10-13 4,695.20 4,777.90 4,469.00 4,546.20 1.4M
2022-10-12 5,307.60 5,572.40 4,667.60 4,789.00 10.9M
2022-10-11 4,733.80 5,627.60 4,469.00 5,070.30 14.6M
2022-10-10 4,235.00 4,235.00 4,235.00 4,235.00 0.0M
2022-10-07 4,816.60 5,186.20 4,645.50 4,673.10 5.7M
2022-10-06 4,645.50 5,384.80 4,474.50 4,783.50 12.5M
2022-10-05 3,746.20 4,750.30 3,657.90 4,645.50 11.4M
2022-10-04 3,624.80 3,955.90 3,536.60 3,657.90 0.9M
2022-09-30 3,371.00 3,950.30 3,371.00 3,602.80 2.5M
2022-09-29 3,829.00 4,011.00 3,431.70 3,431.70 1.4M
2022-09-28 4,088.30 4,093.80 3,586.20 3,696.60 1.2M
2022-09-27 4,568.30 5,324.10 3,829.00 4,000.00 10.9M
2022-09-26 3,255.20 4,342.10 3,227.60 4,342.10 1.5M
2022-09-25 3,030.00 3,030.00 3,030.00 3,030.00 0.0M
2022-09-23 3,442.80 3,442.80 3,310.30 3,343.40 0.0M
2022-09-22 3,520.00 3,520.00 3,349.00 3,459.30 0.0M
2022-09-21 3,475.90 3,680.00 3,442.80 3,520.00 0.0M
2022-09-20 3,597.20 3,597.20 3,470.30 3,547.60 0.0M
2022-09-19 3,630.30 3,630.30 3,475.90 3,497.90 0.0M
2022-09-16 3,718.60 3,718.60 3,619.30 3,630.30 0.0M
2022-09-15 3,713.10 3,762.80 3,674.50 3,718.60 0.0M
2022-09-14 3,757.20 3,773.80 3,680.00 3,713.10 0.0M
2022-09-13 3,635.90 3,966.90 3,635.90 3,851.00 0.0M
2022-09-08 3,586.20 3,657.90 3,575.20 3,657.90 0.0M
2022-09-07 3,713.10 3,713.10 3,591.70 3,619.30 0.0M
2022-09-06 3,685.50 3,746.20 3,685.50 3,718.60 0.0M
2022-09-05 3,779.30 3,779.30 3,641.40 3,685.50 0.0M
2022-09-02 3,779.30 3,817.90 3,751.70 3,779.30 0.0M
2022-09-01 3,961.40 3,983.40 3,806.90 3,817.90 0.0M
2022-08-31 3,977.90 4,176.60 3,911.70 3,983.40 0.1M
2022-08-30 4,132.40 4,132.40 3,884.10 4,016.60 0.0M
2022-08-29 3,977.90 4,082.80 3,840.00 4,027.60 0.0M
2022-08-26 4,082.80 4,160.00 4,038.60 4,077.20 0.0M
2022-08-25 4,016.60 4,237.20 3,950.30 4,066.20 0.0M
2022-08-24 3,917.20 4,132.40 3,917.20 3,922.80 0.1M
2022-08-23 3,757.20 3,961.40 3,757.20 3,961.40 0.0M
2022-08-22 4,005.50 4,016.60 3,751.70 3,862.10 0.0M
2022-08-19 4,182.10 4,248.30 4,005.50 4,005.50 0.0M
2022-08-18 4,193.10 4,231.70 4,082.80 4,220.70 0.0M
2022-08-17 4,143.40 4,231.70 4,093.80 4,231.70 0.0M
2022-08-16 4,082.80 4,237.20 4,071.70 4,099.30 0.1M
2022-08-12 3,944.80 4,171.00 3,906.20 4,044.10 0.1M
2022-08-11 3,917.20 3,955.90 3,878.60 3,933.80 0.0M
2022-08-10 3,806.90 3,928.30 3,795.90 3,878.60 0.1M
2022-08-09 3,851.00 3,851.00 3,773.80 3,801.40 0.0M
2022-08-08 3,884.10 3,911.70 3,806.90 3,851.00 0.0M
2022-08-05 3,773.80 3,906.20 3,762.80 3,884.10 0.0M
2022-08-04 3,862.10 3,862.10 3,641.40 3,795.90 0.0M
2022-08-03 3,702.10 3,840.00 3,652.40 3,840.00 0.1M
2022-08-02 3,685.50 3,685.50 3,630.30 3,663.40 0.0M
2022-08-01 3,674.50 3,680.00 3,564.10 3,652.40 0.0M
2022-07-29 3,558.60 3,613.80 3,536.60 3,608.30 0.0M
2022-07-28 3,553.10 3,591.70 3,536.60 3,553.10 0.0M
2022-07-27 3,597.20 3,597.20 3,520.00 3,536.60 0.0M
2022-07-26 3,619.30 3,619.30 3,558.60 3,586.20 0.0M
2022-07-25 3,624.80 3,680.00 3,542.10 3,608.30 0.0M
2022-07-22 3,619.30 3,735.20 3,564.10 3,624.80 0.0M
2022-07-21 3,608.30 3,630.30 3,575.20 3,619.30 0.0M
2022-07-20 3,586.20 3,635.90 3,542.10 3,608.30 0.0M
2022-07-19 3,553.10 3,553.10 3,464.80 3,542.10 0.0M
2022-07-18 3,442.80 3,509.00 3,420.70 3,503.40 0.0M
2022-07-15 3,437.20 3,470.30 3,371.00 3,442.80 0.0M
2022-07-14 3,497.90 3,497.90 3,382.10 3,453.80 0.0M
2022-07-13 3,459.30 3,481.40 3,393.10 3,453.80 0.0M
2022-07-12 3,602.80 3,602.80 3,437.20 3,459.30 0.0M
2022-07-11 3,591.70 3,685.50 3,553.10 3,602.80 0.0M
2022-07-08 3,663.40 3,768.30 3,602.80 3,613.80 0.1M
2022-07-07 3,586.20 3,663.40 3,580.70 3,641.40 0.0M
2022-07-06 3,751.70 3,751.70 3,564.10 3,597.20 0.0M
2022-07-05 3,641.40 3,724.10 3,624.80 3,685.50 0.0M
2022-07-04 3,862.10 3,862.10 3,531.00 3,624.80 0.0M
2022-07-01 3,707.60 3,751.70 3,542.10 3,663.40 0.0M
2022-06-30 3,707.60 3,911.70 3,657.90 3,707.60 0.0M
2022-06-29 3,652.40 3,718.60 3,608.30 3,707.60 0.0M
2022-06-28 3,602.80 3,718.60 3,602.80 3,680.00 0.0M
2022-06-27 3,674.50 3,713.10 3,558.60 3,685.50 0.0M
2022-06-24 3,404.10 3,586.20 3,365.50 3,580.70 0.1M
2022-06-23 3,641.40 3,707.60 3,415.20 3,415.20 0.1M
2022-06-22 3,862.10 3,862.10 3,481.40 3,641.40 0.1M
2022-06-21 3,729.70 3,834.50 3,696.60 3,784.80 0.0M
2022-06-20 3,917.20 3,994.50 3,674.50 3,729.70 0.1M
2022-06-19 3,590.00 3,590.00 3,590.00 3,590.00 0.0M
2022-06-17 3,790.30 4,027.60 3,790.30 3,961.40 0.0M
2022-06-16 4,016.60 4,077.20 3,928.30 3,972.40 0.0M
2022-06-15 4,093.80 4,093.80 3,900.70 4,000.00 0.1M
2022-06-14 4,165.50 4,226.20 3,989.00 4,093.80 0.1M
2022-06-13 4,358.60 4,358.60 4,149.00 4,215.20 0.1M
2022-06-10 4,408.30 4,529.70 4,347.60 4,402.80 0.0M
2022-06-09 4,457.90 4,469.00 4,386.20 4,413.80 0.0M
2022-06-08 4,413.80 4,513.10 4,397.20 4,474.50 0.0M
2022-06-07 4,457.90 4,469.00 4,397.20 4,424.80 0.0M
2022-06-03 4,491.00 4,491.00 4,419.30 4,457.90 0.0M
2022-06-02 4,496.60 4,496.60 4,386.20 4,408.30 0.0M
2022-05-31 4,380.70 4,463.50 4,380.70 4,446.90 0.0M
2022-05-30 4,391.70 4,446.90 4,375.20 4,408.30 0.0M
2022-05-27 4,347.60 4,617.90 4,314.50 4,408.30 0.1M
2022-05-26 4,286.90 4,380.70 4,270.30 4,314.50 0.0M
2022-05-25 4,353.10 4,424.80 4,286.90 4,286.90 0.1M
2022-05-24 4,386.20 4,435.90 4,325.50 4,353.10 0.0M
2022-05-23 4,419.30 4,424.80 4,369.70 4,386.20 0.0M
2022-05-20 4,369.70 4,413.80 4,303.50 4,397.20 0.0M
2022-05-19 4,353.10 4,353.10 4,275.90 4,342.10 0.1M
2022-05-18 4,491.00 4,491.00 4,391.70 4,397.20 0.0M
2022-05-17 4,452.40 4,502.10 4,413.80 4,430.30 0.0M
2022-05-16 4,518.60 4,524.10 4,469.00 4,469.00 0.0M
2022-05-13 4,386.20 4,480.00 4,380.70 4,452.40 0.0M
2022-05-12 4,480.00 4,529.70 4,358.60 4,386.20 0.1M
2022-05-11 4,673.10 4,673.10 4,469.00 4,557.20 0.1M
2022-05-10 4,656.60 4,656.60 4,435.90 4,590.30 0.1M
2022-05-09 4,855.20 4,855.20 4,662.10 4,728.30 0.1M
2022-05-06 4,777.90 4,904.80 4,777.90 4,855.20 0.0M
2022-05-04 4,866.20 4,932.40 4,833.10 4,877.20 0.1M
2022-05-03 4,827.60 4,932.40 4,783.50 4,833.10 0.1M
2022-05-02 4,855.20 4,910.30 4,772.40 4,860.70 0.1M
2022-04-29 4,949.00 5,009.70 4,877.20 4,893.80 0.1M
2022-04-28 4,937.90 4,971.00 4,811.00 4,888.30 0.1M
2022-04-27 4,656.60 4,877.20 4,568.30 4,866.20 0.1M
2022-04-26 4,877.20 4,893.80 4,783.50 4,844.10 0.1M
2022-04-25 4,932.40 4,949.00 4,755.90 4,877.20 0.1M
2022-04-24 4,550.00 4,550.00 4,550.00 4,550.00 0.0M
2022-04-22 5,059.30 5,059.30 4,943.50 5,020.70 0.1M
2022-04-21 5,064.80 5,064.80 4,960.00 5,059.30 0.1M
2022-04-20 5,142.10 5,142.10 4,971.00 5,064.80 0.1M
2022-04-19 5,020.70 5,213.80 4,971.00 5,142.10 0.3M
2022-04-18 5,175.20 5,191.70 4,987.60 5,020.70 0.2M
2022-04-15 4,949.00 5,208.30 4,888.30 5,175.20 0.4M
2022-04-14 5,092.40 5,197.20 4,971.00 5,015.20 0.5M
2022-04-13 4,789.00 5,031.70 4,777.90 5,031.70 0.4M
2022-04-12 4,733.80 4,932.40 4,695.20 4,838.60 0.3M
2022-04-11 4,717.20 4,800.00 4,634.50 4,733.80 0.1M
2022-04-08 4,629.00 5,042.80 4,579.30 4,722.80 0.4M
2022-04-07 4,744.80 4,744.80 4,601.40 4,651.00 0.1M
2022-04-06 4,330.00 4,415.00 4,325.00 4,325.00 0.1M
2022-04-05 4,500.00 4,500.00 4,360.00 4,375.00 0.1M
2022-04-04 4,320.00 4,430.00 4,260.00 4,430.00 0.1M
2022-04-01 4,290.00 4,290.00 4,220.00 4,275.00 0.1M
2022-03-31 4,250.00 4,320.00 4,250.00 4,290.00 0.1M
2022-03-30 4,340.00 4,355.00 4,220.00 4,250.00 0.1M
2022-03-29 4,320.00 4,360.00 4,310.00 4,325.00 0.1M
2022-03-28 4,405.00 4,445.00 4,295.00 4,345.00 0.1M
2022-03-25 4,500.00 4,500.00 4,370.00 4,400.00 0.1M
2022-03-24 4,440.00 4,540.00 4,380.00 4,445.00 0.2M
2022-03-23 4,515.00 4,515.00 4,410.00 4,440.00 0.2M
2022-03-22 4,350.00 4,500.00 4,320.00 4,480.00 0.6M
2022-03-21 4,265.00 4,355.00 4,240.00 4,305.00 0.1M
2022-03-18 4,295.00 4,295.00 4,210.00 4,265.00 0.1M
2022-03-17 4,350.00 4,350.00 4,225.00 4,300.00 0.1M
2022-03-16 4,250.00 4,300.00 4,150.00 4,300.00 0.1M
2022-03-15 4,315.00 4,350.00 4,205.00 4,230.00 0.2M
2022-03-14 4,495.00 4,545.00 4,300.00 4,315.00 0.6M
2022-03-13 4,465.00 4,465.00 4,465.00 4,465.00 0.0M
2022-03-11 4,470.00 4,510.00 4,275.00 4,465.00 0.5M
2022-03-10 4,410.00 4,465.00 4,125.00 4,400.00 0.8M
2022-03-09 4,370.00 4,370.00 4,370.00 4,370.00 0.0M
2022-03-08 4,195.00 4,800.00 4,000.00 4,370.00 6.1M
2022-03-07 4,185.00 4,300.00 4,055.00 4,085.00 0.0M
2022-03-04 4,155.00 4,225.00 4,075.00 4,180.00 0.1M
2022-03-03 4,210.00 4,225.00 4,105.00 4,150.00 0.2M
2022-03-02 4,070.00 4,380.00 4,010.00 4,200.00 0.5M
2022-02-28 4,040.00 4,215.00 3,940.00 4,070.00 0.5M
2022-02-27 4,035.00 4,035.00 4,035.00 4,035.00 0.0M
2022-02-25 4,070.00 4,180.00 4,010.00 4,035.00 0.3M
2022-02-24 4,200.00 4,365.00 4,010.00 4,070.00 1.0M
2022-02-23 3,820.00 4,560.00 3,800.00 4,200.00 0.0M
2022-02-22 3,940.00 3,940.00 3,810.00 3,820.00 0.1M
2022-02-21 3,940.00 3,975.00 3,890.00 3,940.00 0.0M
2022-02-18 3,840.00 3,945.00 3,805.00 3,935.00 0.0M
2022-02-17 3,845.00 4,000.00 3,835.00 3,880.00 0.1M
2022-02-16 3,800.00 3,905.00 3,770.00 3,835.00 0.0M
2022-02-15 3,730.00 3,795.00 3,690.00 3,735.00 0.0M
2022-02-14 3,780.00 3,830.00 3,710.00 3,730.00 0.1M
2022-02-11 3,910.00 3,920.00 3,795.00 3,830.00 0.0M
2022-02-10 3,910.00 3,960.00 3,875.00 3,910.00 0.0M
2022-02-09 3,845.00 3,950.00 3,835.00 3,910.00 0.0M
2022-02-08 3,845.00 3,920.00 3,840.00 3,865.00 0.1M
2022-02-07 3,950.00 3,950.00 3,810.00 3,840.00 0.0M
2022-02-04 3,880.00 3,945.00 3,840.00 3,945.00 0.0M
2022-02-03 3,780.00 4,000.00 3,780.00 3,880.00 0.1M
2022-01-28 3,640.00 3,785.00 3,510.00 3,780.00 0.1M
2022-01-27 3,810.00 3,810.00 3,600.00 3,650.00 0.1M
2022-01-26 3,735.00 3,845.00 3,735.00 3,810.00 0.1M
2022-01-25 3,990.00 3,990.00 3,750.00 3,790.00 0.1M
2022-01-24 3,950.00 4,000.00 3,875.00 3,990.00 0.1M
2022-01-21 4,180.00 4,180.00 3,975.00 4,010.00 0.1M
2022-01-20 3,945.00 4,120.00 3,900.00 4,065.00 0.1M
2022-01-19 3,995.00 4,155.00 3,930.00 3,945.00 0.1M
2022-01-18 4,040.00 4,115.00 3,990.00 4,000.00 0.1M
2022-01-17 4,210.00 4,210.00 4,045.00 4,080.00 0.1M
2022-01-14 4,300.00 4,310.00 4,180.00 4,220.00 0.1M
2022-01-13 4,460.00 4,460.00 4,280.00 4,310.00 0.1M
2022-01-12 4,315.00 4,460.00 4,275.00 4,410.00 0.1M
2022-01-11 4,360.00 4,435.00 4,210.00 4,315.00 0.1M
2022-01-10 4,540.00 4,540.00 4,355.00 4,385.00 0.1M
2022-01-07 4,520.00 4,525.00 4,310.00 4,490.00 0.2M
2022-01-06 4,615.00 4,710.00 4,465.00 4,510.00 0.0M
2022-01-05 4,415.00 4,730.00 4,400.00 4,615.00 0.0M
2022-01-04 4,250.00 4,605.00 4,160.00 4,450.00 0.8M
2022-01-03 4,145.00 4,195.00 4,105.00 4,195.00 0.2M