Tae Young Engineering&Constructin Co Ltd Preference Shares

009415
🏛️ 韩国 →
5,430.00
最后更新: 2025-10-02
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 5,580.00 5,580.00 5,580.00 5,580.00 0.4K
09:30 5,490.00 5,490.00 5,490.00 5,490.00 0.5K
10:00 5,450.00 5,450.00 5,450.00 5,450.00 0.4K
10:30 5,240.00 5,240.00 5,240.00 5,240.00 0.2K
11:00 5,240.00 5,240.00 5,240.00 5,240.00 0.2K
11:30 5,440.00 5,440.00 5,440.00 5,440.00 0.0K
12:00 5,430.00 5,430.00 5,430.00 5,430.00 0.1K
12:30 5,430.00 5,430.00 5,430.00 5,430.00 0.0K
13:00 5,430.00 5,430.00 5,430.00 5,430.00 0.0K
13:30 5,430.00 5,430.00 5,430.00 5,430.00 0.0K
14:30 5,430.00 5,430.00 5,430.00 5,430.00 0.1K
15:00 5,430.00 5,430.00 5,430.00 5,430.00 0.0K
15:25 5,430.00 5,430.00 5,430.00 5,430.00 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 5,580.00 5,580.00 5,240.00 5,430.00 0.0M
2025-10-01 5,040.00 5,220.00 5,040.00 5,220.00 0.0M
2025-09-30 5,040.00 5,190.00 5,040.00 5,190.00 0.0M
2025-09-29 5,060.00 5,210.00 5,060.00 5,190.00 0.0M
2025-09-26 5,130.00 5,130.00 5,060.00 5,060.00 0.0M
2025-09-25 5,150.00 5,150.00 5,000.00 5,130.00 0.0M
2025-09-24 5,090.00 5,090.00 5,000.00 5,050.00 0.0M
2025-09-23 5,100.00 5,100.00 4,500.00 5,030.00 0.0M
2025-09-22 4,990.00 5,100.00 4,980.00 5,100.00 0.0M
2025-09-19 5,090.00 5,090.00 4,980.00 4,980.00 0.0M
2025-09-18 4,945.00 4,945.00 4,935.00 4,945.00 0.0M
2025-09-17 5,140.00 5,140.00 4,805.00 4,945.00 0.0M
2025-09-16 5,200.00 5,200.00 4,900.00 4,990.00 0.0M
2025-09-15 4,990.00 5,200.00 4,990.00 4,990.00 0.0M
2025-09-12 4,990.00 4,990.00 4,900.00 4,990.00 0.0M
2025-09-11 4,940.00 5,050.00 4,940.00 5,030.00 0.0M
2025-09-10 4,990.00 4,990.00 4,940.00 4,940.00 0.0M
2025-09-09 5,190.00 5,190.00 4,990.00 4,990.00 0.0M
2025-09-08 5,240.00 5,240.00 4,870.00 5,080.00 0.0M
2025-09-05 5,000.00 5,000.00 4,415.00 4,865.00 0.0M
2025-09-04 5,070.00 5,070.00 4,890.00 4,995.00 0.0M
2025-09-03 4,960.00 4,960.00 4,875.00 4,875.00 0.0M
2025-09-02 5,100.00 5,160.00 4,950.00 4,960.00 0.0M
2025-09-01 5,030.00 5,100.00 5,020.00 5,100.00 0.0M
2025-08-29 5,150.00 5,150.00 4,910.00 4,910.00 0.0M
2025-08-28 5,260.00 5,280.00 5,240.00 5,250.00 0.0M
2025-08-27 5,540.00 5,540.00 5,260.00 5,260.00 0.0M
2025-08-26 5,630.00 5,630.00 5,420.00 5,540.00 0.0M
2025-08-25 5,200.00 5,470.00 5,200.00 5,420.00 0.0M
2025-08-22 5,290.00 5,510.00 5,290.00 5,400.00 0.0M
2025-08-21 5,490.00 5,490.00 5,400.00 5,410.00 0.0M
2025-08-20 5,400.00 5,400.00 5,300.00 5,330.00 0.0M
2025-08-19 5,640.00 5,640.00 5,560.00 5,560.00 0.0M
2025-08-18 5,800.00 5,800.00 5,630.00 5,710.00 0.0M
2025-08-14 5,600.00 5,870.00 5,550.00 5,800.00 0.0M
2025-08-13 5,870.00 5,870.00 5,600.00 5,600.00 0.0M
2025-08-12 5,660.00 5,660.00 5,640.00 5,640.00 0.0M
2025-08-11 5,660.00 5,850.00 5,660.00 5,670.00 0.0M
2025-08-08 5,760.00 5,760.00 5,630.00 5,750.00 0.0M
2025-08-07 5,550.00 5,820.00 5,550.00 5,770.00 0.0M
2025-08-06 5,640.00 5,640.00 5,520.00 5,590.00 0.0M
2025-08-05 5,400.00 5,640.00 5,400.00 5,640.00 0.0M
2025-08-04 5,690.00 5,690.00 5,250.00 5,400.00 0.0M
2025-08-01 5,340.00 5,350.00 5,330.00 5,350.00 0.0M
2025-07-31 5,350.00 5,360.00 5,260.00 5,350.00 0.0M
2025-07-30 5,470.00 5,470.00 5,350.00 5,350.00 0.0M
2025-07-29 5,620.00 5,620.00 5,430.00 5,470.00 0.0M
2025-07-28 5,660.00 5,660.00 5,520.00 5,560.00 0.0M
2025-07-25 5,670.00 5,670.00 5,450.00 5,640.00 0.0M
2025-07-24 5,600.00 5,690.00 5,520.00 5,670.00 0.0M
2025-07-23 5,760.00 5,760.00 5,600.00 5,700.00 0.0M
2025-07-22 5,800.00 5,800.00 5,600.00 5,740.00 0.0M
2025-07-21 5,680.00 5,800.00 5,680.00 5,800.00 0.0M
2025-07-18 5,990.00 5,990.00 5,730.00 5,800.00 0.0M
2025-07-17 5,990.00 5,990.00 5,730.00 5,800.00 0.0M
2025-07-16 5,830.00 6,100.00 5,830.00 6,020.00 0.0M
2025-07-15 5,650.00 5,850.00 5,650.00 5,720.00 0.0M
2025-07-14 5,750.00 5,850.00 5,750.00 5,800.00 0.0M
2025-07-11 5,750.00 5,760.00 5,680.00 5,750.00 0.0M
2025-07-10 5,650.00 5,750.00 5,650.00 5,750.00 0.0M
2025-07-09 5,690.00 5,730.00 5,690.00 5,730.00 0.0M
2025-07-08 5,660.00 5,710.00 5,600.00 5,690.00 0.0M
2025-07-07 5,670.00 5,790.00 5,600.00 5,700.00 0.0M
2025-07-04 5,800.00 5,800.00 5,600.00 5,790.00 0.0M
2025-07-03 5,840.00 5,860.00 5,780.00 5,780.00 0.0M
2025-07-02 5,820.00 5,840.00 5,740.00 5,780.00 0.0M
2025-07-01 5,950.00 5,950.00 5,690.00 5,750.00 0.0M
2025-06-30 5,800.00 5,950.00 5,740.00 5,930.00 0.0M
2025-06-27 5,610.00 5,610.00 5,580.00 5,580.00 0.0M
2025-06-26 5,640.00 5,640.00 5,550.00 5,630.00 0.0M
2025-06-25 5,640.00 5,690.00 5,640.00 5,640.00 0.0M
2025-06-24 5,530.00 5,710.00 5,530.00 5,630.00 0.0M
2025-06-23 5,600.00 5,690.00 5,360.00 5,530.00 0.0M
2025-06-20 5,650.00 5,810.00 5,650.00 5,710.00 0.0M
2025-06-19 5,780.00 5,780.00 5,650.00 5,690.00 0.0M
2025-06-18 5,620.00 5,800.00 5,620.00 5,760.00 0.0M
2025-06-17 5,610.00 5,650.00 5,580.00 5,620.00 0.0M
2025-06-16 5,640.00 5,840.00 5,600.00 5,710.00 0.0M
2025-06-13 5,890.00 5,890.00 5,650.00 5,650.00 0.0M
2025-06-12 6,060.00 6,060.00 5,840.00 5,890.00 0.0M
2025-06-11 5,900.00 5,980.00 5,900.00 5,980.00 0.0M
2025-06-10 6,040.00 6,040.00 5,870.00 5,900.00 0.0M
2025-06-09 5,620.00 6,060.00 5,620.00 5,910.00 0.0M
2025-06-05 5,700.00 5,700.00 5,570.00 5,620.00 0.0M
2025-06-04 5,510.00 5,750.00 5,510.00 5,750.00 0.0M
2025-06-02 5,630.00 5,630.00 5,500.00 5,500.00 0.0M
2025-05-30 5,700.00 5,700.00 5,570.00 5,630.00 0.0M
2025-05-29 5,730.00 5,730.00 5,600.00 5,700.00 0.0M
2025-05-28 5,740.00 5,740.00 5,660.00 5,670.00 0.0M
2025-05-27 5,400.00 5,720.00 5,400.00 5,720.00 0.0M
2025-05-26 5,650.00 5,650.00 5,430.00 5,500.00 0.0M
2025-05-23 5,520.00 5,660.00 5,500.00 5,500.00 0.0M
2025-05-22 5,610.00 5,740.00 5,490.00 5,660.00 0.0M
2025-05-21 5,680.00 5,830.00 5,520.00 5,740.00 0.0M
2025-05-20 5,830.00 5,890.00 5,500.00 5,720.00 0.0M
2025-05-19 5,350.00 6,480.00 5,350.00 5,730.00 0.1M
2025-05-16 5,410.00 5,460.00 5,240.00 5,460.00 0.0M
2025-05-15 5,430.00 5,530.00 5,200.00 5,450.00 0.0M
2025-05-14 5,740.00 5,850.00 5,300.00 5,390.00 0.1M
2025-05-13 6,110.00 6,230.00 5,500.00 5,690.00 0.1M
2025-05-12 5,600.00 7,360.00 5,600.00 6,260.00 0.4M
2025-05-09 11,110.00 11,670.00 8,000.00 8,000.00 0.3M
2025-05-08 9,810.00 12,990.00 9,810.00 11,120.00 0.5M
2025-05-07 9,510.00 14,100.00 8,820.00 11,610.00 0.6M
2025-05-02 9,920.00 11,030.00 9,040.00 11,030.00 0.1M
2025-04-30 7,000.00 10,510.00 7,000.00 8,490.00 0.2M
2025-04-29 7,800.00 8,090.00 7,800.00 8,090.00 0.0M
2025-04-28 4,795.00 6,230.00 4,795.00 6,230.00 0.0M
2025-04-25 4,795.00 4,850.00 4,795.00 4,795.00 0.0M
2025-04-24 4,720.00 4,720.00 4,640.00 4,700.00 0.0M
2025-04-23 4,785.00 4,785.00 4,650.00 4,720.00 0.0M
2025-04-22 4,830.00 4,830.00 4,610.00 4,790.00 0.0M
2025-04-21 4,745.00 4,990.00 4,745.00 4,830.00 0.0M
2025-04-18 4,880.00 4,880.00 4,650.00 4,700.00 0.0M
2025-04-17 4,585.00 5,200.00 4,585.00 5,040.00 0.0M
2025-04-16 4,525.00 4,700.00 4,525.00 4,565.00 0.0M
2025-04-15 4,465.00 4,615.00 4,465.00 4,520.00 0.0M
2025-04-14 4,500.00 4,580.00 4,470.00 4,470.00 0.0M
2025-04-11 4,450.00 4,510.00 4,355.00 4,485.00 0.0M
2025-04-10 4,600.00 4,600.00 4,450.00 4,500.00 0.0M
2025-04-09 4,270.00 4,495.00 4,270.00 4,340.00 0.0M
2025-04-08 4,625.00 4,640.00 4,325.00 4,400.00 0.0M
2025-04-07 4,535.00 4,590.00 4,375.00 4,465.00 0.0M
2025-04-04 4,610.00 4,850.00 4,610.00 4,850.00 0.0M
2025-04-03 4,705.00 4,820.00 4,700.00 4,750.00 0.0M
2025-04-02 4,860.00 5,040.00 4,860.00 4,950.00 0.0M
2025-04-01 5,130.00 5,130.00 4,930.00 4,975.00 0.0M
2025-03-31 5,300.00 5,340.00 5,070.00 5,070.00 0.0M
2025-03-28 5,690.00 5,690.00 5,350.00 5,370.00 0.0M
2025-03-27 5,630.00 5,720.00 5,470.00 5,690.00 0.0M
2025-03-26 6,370.00 6,370.00 5,700.00 5,890.00 0.0M
2025-03-25 6,290.00 6,750.00 6,100.00 6,450.00 0.0M
2025-03-24 6,660.00 6,660.00 6,160.00 6,160.00 0.0M
2025-03-21 9,200.00 9,200.00 7,080.00 7,090.00 0.3M
2025-03-20 7,080.00 7,080.00 7,080.00 7,080.00 0.0M
2025-03-19 5,140.00 5,450.00 5,140.00 5,450.00 0.0M
2025-03-18 5,130.00 5,150.00 5,110.00 5,140.00 0.0M
2025-03-17 5,200.00 5,220.00 5,090.00 5,160.00 0.0M
2025-03-14 5,260.00 5,260.00 5,100.00 5,250.00 0.0M
2025-03-13 5,260.00 5,270.00 5,130.00 5,270.00 0.0M
2025-03-12 5,250.00 5,270.00 5,110.00 5,270.00 0.0M
2025-03-11 5,230.00 5,240.00 5,200.00 5,240.00 0.0M
2025-03-10 5,030.00 5,230.00 5,030.00 5,230.00 0.0M
2025-03-07 5,170.00 5,200.00 5,140.00 5,200.00 0.0M
2025-03-06 5,180.00 5,190.00 5,100.00 5,190.00 0.0M
2025-03-05 4,970.00 5,200.00 4,970.00 5,180.00 0.0M
2025-03-04 4,730.00 5,030.00 4,730.00 4,965.00 0.0M
2025-02-28 4,635.00 4,725.00 4,605.00 4,725.00 0.0M
2025-02-27 4,510.00 4,635.00 4,510.00 4,635.00 0.0M
2025-02-26 4,370.00 4,445.00 4,370.00 4,445.00 0.0M
2025-02-25 4,370.00 4,370.00 4,340.00 4,370.00 0.0M
2025-02-24 4,365.00 4,395.00 4,365.00 4,370.00 0.0M
2025-02-21 4,315.00 4,395.00 4,315.00 4,365.00 0.0M
2025-02-20 4,255.00 4,365.00 4,255.00 4,360.00 0.0M
2025-02-19 4,305.00 4,360.00 4,265.00 4,360.00 0.0M
2025-02-18 4,695.00 4,695.00 4,385.00 4,390.00 0.0M
2025-02-17 4,750.00 4,750.00 4,410.00 4,580.00 0.0M
2025-02-14 4,210.00 4,940.00 4,210.00 4,310.00 0.0M
2025-02-13 4,245.00 4,245.00 4,150.00 4,205.00 0.0M
2025-02-12 4,290.00 4,290.00 4,100.00 4,285.00 0.0M
2025-02-11 4,295.00 4,300.00 4,200.00 4,290.00 0.0M
2025-02-10 4,290.00 4,295.00 4,200.00 4,295.00 0.0M
2025-02-07 4,215.00 4,295.00 4,080.00 4,295.00 0.0M
2025-02-06 4,200.00 4,215.00 4,200.00 4,215.00 0.0M
2025-02-05 4,105.00 4,240.00 4,105.00 4,200.00 0.0M
2025-02-04 4,430.00 4,430.00 4,100.00 4,105.00 0.0M
2025-02-03 4,650.00 4,650.00 4,005.00 4,115.00 0.0M
2025-01-31 4,125.00 4,300.00 4,120.00 4,120.00 0.0M
2025-01-24 4,120.00 4,180.00 4,120.00 4,120.00 0.0M
2025-01-23 4,205.00 4,205.00 4,110.00 4,120.00 0.0M
2025-01-22 4,490.00 4,490.00 4,225.00 4,225.00 0.0M
2025-01-21 4,505.00 4,510.00 4,400.00 4,500.00 0.0M
2025-01-20 4,995.00 4,995.00 4,455.00 4,505.00 0.0M
2025-01-17 4,595.00 4,595.00 4,500.00 4,505.00 0.0M
2025-01-16 4,560.00 4,685.00 4,450.00 4,500.00 0.0M
2025-01-15 4,700.00 4,700.00 4,535.00 4,595.00 0.0M
2025-01-14 4,805.00 4,805.00 4,570.00 4,675.00 0.0M
2025-01-13 4,650.00 4,650.00 4,350.00 4,635.00 0.0M
2025-01-10 4,715.00 4,715.00 4,520.00 4,545.00 0.0M
2025-01-09 4,470.00 4,550.00 4,470.00 4,475.00 0.0M
2025-01-08 4,440.00 4,470.00 4,440.00 4,470.00 0.0M
2025-01-07 4,510.00 4,510.00 4,440.00 4,440.00 0.0M
2025-01-06 4,420.00 4,510.00 4,400.00 4,510.00 0.0M
2025-01-03 4,410.00 4,445.00 4,405.00 4,420.00 0.0M
2025-01-02 4,430.00 4,445.00 4,320.00 4,410.00 0.0M