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
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 13,623.00 13,623.00 13,222.30 13,402.60 0.0M
2022-12-28 13,883.40 13,883.40 13,643.00 13,643.00 0.0M
2022-12-27 13,963.50 13,963.50 13,863.40 13,883.40 0.0M
2022-12-26 14,404.30 14,404.30 13,843.30 13,963.50 0.0M
2022-12-25 7,090.00 7,090.00 7,090.00 7,090.00 0.0M
2022-12-23 14,865.00 14,865.00 14,203.90 14,203.90 0.0M
2022-12-22 14,764.90 14,764.90 14,444.30 14,464.40 0.0M
2022-12-21 15,025.30 15,566.20 14,364.20 14,865.00 0.0M
2022-12-20 14,424.30 15,065.40 14,364.20 14,784.90 0.0M
2022-12-19 14,925.20 14,925.20 14,424.30 14,664.70 0.0M
2022-12-16 14,464.40 14,584.60 14,464.40 14,584.60 0.0M
2022-12-15 14,704.80 14,704.80 14,584.60 14,664.70 0.0M
2022-12-14 14,965.20 14,965.20 14,624.60 14,724.80 0.0M
2022-12-13 15,305.80 15,305.80 14,544.50 14,604.60 0.0M
2022-12-12 15,426.00 15,426.00 14,825.00 15,145.50 0.0M
2022-12-09 15,145.50 15,145.50 14,845.00 15,025.30 0.0M
2022-12-08 14,985.30 15,125.50 14,744.80 15,125.50 0.0M
2022-12-07 15,385.90 15,385.90 14,905.10 14,985.30 0.0M
2022-12-06 15,626.30 15,626.30 15,245.70 15,446.00 0.0M
2022-12-05 16,147.20 16,147.20 15,486.10 15,826.70 0.0M
2022-12-04 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2022-12-02 17,068.80 17,068.80 15,826.70 15,826.70 0.0M
2022-12-01 18,731.60 20,734.90 17,128.90 18,010.40 0.1M
2022-11-30 14,764.90 17,930.20 14,744.80 17,008.70 0.0M
2022-11-29 14,845.00 14,845.00 14,744.80 14,804.90 0.0M
2022-11-28 14,744.80 14,744.80 14,224.00 14,624.60 0.0M
2022-11-25 14,764.90 14,764.90 14,744.80 14,744.80 0.0M
2022-11-24 14,825.00 14,825.00 14,464.40 14,484.40 0.0M
2022-11-23 14,965.20 14,965.20 14,424.30 14,444.30 0.0M
2022-11-22 14,865.00 14,865.00 14,404.30 14,404.30 0.0M
2022-11-21 14,985.30 14,985.30 14,424.30 14,925.20 0.0M
2022-11-18 15,185.60 15,185.60 14,845.00 14,985.30 0.0M
2022-11-17 14,905.10 14,905.10 14,865.00 14,865.00 0.0M
2022-11-16 14,604.60 14,925.20 14,604.60 14,925.20 0.0M
2022-11-15 14,664.70 14,664.70 14,264.00 14,604.60 0.0M
2022-11-14 14,724.80 14,724.80 14,484.40 14,664.70 0.0M
2022-11-11 14,524.50 14,524.50 14,444.30 14,484.40 0.0M
2022-11-10 14,224.00 14,424.30 14,224.00 14,424.30 0.0M
2022-11-09 14,203.90 14,324.10 13,863.40 13,983.60 0.0M
2022-11-08 13,803.30 14,224.00 13,803.30 13,803.30 0.0M
2022-11-07 13,422.60 13,943.50 13,422.60 13,803.30 0.0M
2022-11-06 6,700.00 6,700.00 6,700.00 6,700.00 0.0M
2022-11-04 13,222.30 13,442.70 12,921.80 13,422.60 0.0M
2022-11-03 13,362.50 13,362.50 13,021.90 13,242.30 0.0M
2022-11-02 13,803.30 13,803.30 13,382.60 13,382.60 0.0M
2022-11-01 12,881.70 13,562.90 12,881.70 13,562.90 0.0M
2022-10-31 13,542.80 13,542.80 13,382.60 13,382.60 0.0M
2022-10-28 13,182.20 13,522.80 13,182.20 13,522.80 0.0M
2022-10-27 12,741.50 13,422.60 12,741.50 13,162.20 0.0M
2022-10-26 14,825.00 14,825.00 13,142.10 13,182.20 0.0M
2022-10-25 13,602.90 14,003.60 13,602.90 14,003.60 0.0M
2022-10-24 13,242.30 14,684.70 13,242.30 13,843.30 0.0M
2022-10-21 14,063.70 14,063.70 13,562.90 13,562.90 0.0M
2022-10-20 15,826.70 15,826.70 14,023.60 14,123.80 0.0M
2022-10-19 15,806.60 15,806.60 15,245.70 15,245.70 0.0M
2022-10-18 15,125.50 15,606.30 14,804.90 15,486.10 0.0M
2022-10-17 14,704.80 15,325.80 14,704.80 15,045.40 0.0M
2022-10-14 15,766.60 15,766.60 15,145.50 15,385.90 0.0M
2022-10-13 15,926.80 15,926.80 15,025.30 15,025.30 0.0M
2022-10-12 15,145.50 15,746.50 15,145.50 15,426.00 0.0M
2022-10-11 16,407.60 16,407.60 15,185.60 15,806.60 0.0M
2022-10-07 16,407.60 16,407.60 16,067.10 16,407.60 0.0M
2022-10-06 16,107.10 16,407.60 16,027.00 16,407.60 0.0M
2022-10-05 16,227.30 16,227.30 15,786.60 16,107.10 0.0M
2022-10-04 15,866.70 16,708.20 15,626.30 16,407.60 0.0M
2022-09-30 15,225.70 15,225.70 15,025.30 15,205.60 0.0M
2022-09-29 15,766.60 15,766.60 15,025.30 15,285.80 0.0M
2022-09-28 15,105.50 17,309.20 15,105.50 15,225.70 0.0M
2022-09-27 15,766.60 15,766.60 15,526.20 15,526.20 0.0M
2022-09-26 16,227.30 16,227.30 15,626.30 15,746.50 0.0M
2022-09-23 17,068.80 17,108.80 16,688.10 16,688.10 0.0M
2022-09-22 18,731.60 18,731.60 16,928.50 17,729.90 0.0M
2022-09-21 17,329.20 17,810.00 17,309.20 17,649.70 0.0M
2022-09-20 17,409.30 17,890.10 17,409.30 17,689.80 0.0M
2022-09-19 17,229.00 17,509.50 17,229.00 17,389.30 0.0M
2022-09-16 17,709.80 18,030.40 17,529.50 17,549.60 0.0M
2022-09-15 18,391.00 18,391.00 18,030.40 18,030.40 0.0M
2022-09-14 18,230.70 18,371.00 18,070.50 18,371.00 0.0M
2022-09-13 18,150.60 18,431.10 18,150.60 18,350.90 0.0M
2022-09-08 18,611.40 18,611.40 18,150.60 18,150.60 0.0M
2022-09-07 9,240.00 9,240.00 9,020.00 9,060.00 0.0M
2022-09-06 9,230.00 9,260.00 9,220.00 9,260.00 0.0M
2022-09-05 9,480.00 9,480.00 9,330.00 9,340.00 0.0M
2022-09-02 9,700.00 9,700.00 9,320.00 9,330.00 0.0M
2022-09-01 9,590.00 9,630.00 9,330.00 9,330.00 0.0M
2022-08-31 9,610.00 9,670.00 9,520.00 9,640.00 0.0M
2022-08-30 9,660.00 9,970.00 9,590.00 9,670.00 0.0M
2022-08-29 9,600.00 9,780.00 9,560.00 9,660.00 0.0M
2022-08-26 9,910.00 10,200.00 9,760.00 9,970.00 0.0M
2022-08-25 9,700.00 10,050.00 9,600.00 9,720.00 0.0M
2022-08-24 9,450.00 9,670.00 9,450.00 9,490.00 0.0M
2022-08-23 9,450.00 9,580.00 9,350.00 9,450.00 0.0M
2022-08-22 9,690.00 9,690.00 9,500.00 9,510.00 0.0M
2022-08-19 9,660.00 9,840.00 9,630.00 9,690.00 0.0M
2022-08-18 9,900.00 10,050.00 9,640.00 9,720.00 0.0M
2022-08-17 10,350.00 10,350.00 9,950.00 9,980.00 0.0M
2022-08-16 10,950.00 10,950.00 10,250.00 10,350.00 0.1M
2022-08-15 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2022-08-12 10,900.00 10,950.00 10,500.00 10,800.00 0.1M
2022-08-11 11,600.00 12,750.00 10,700.00 11,000.00 0.6M
2022-08-10 9,780.00 12,700.00 9,780.00 10,700.00 1.4M
2022-08-09 9,860.00 9,910.00 9,660.00 9,770.00 0.0M
2022-08-08 9,810.00 9,810.00 9,630.00 9,760.00 0.0M
2022-08-05 9,800.00 9,860.00 9,550.00 9,820.00 0.0M
2022-08-04 9,610.00 9,690.00 9,530.00 9,610.00 0.0M
2022-08-03 9,570.00 9,640.00 9,530.00 9,630.00 0.0M
2022-08-02 9,740.00 9,750.00 9,570.00 9,600.00 0.0M
2022-08-01 9,670.00 9,800.00 9,670.00 9,750.00 0.0M
2022-07-29 9,740.00 9,750.00 9,660.00 9,720.00 0.0M
2022-07-28 9,750.00 9,870.00 9,530.00 9,750.00 0.0M
2022-07-27 9,680.00 9,770.00 9,630.00 9,700.00 0.0M
2022-07-26 9,670.00 9,880.00 9,630.00 9,780.00 0.0M
2022-07-25 9,700.00 9,930.00 9,610.00 9,670.00 0.0M
2022-07-22 9,550.00 9,730.00 9,500.00 9,660.00 0.0M
2022-07-21 9,500.00 9,660.00 9,420.00 9,550.00 0.0M
2022-07-20 9,750.00 9,850.00 9,500.00 9,500.00 0.0M
2022-07-19 9,540.00 9,670.00 9,410.00 9,460.00 0.0M
2022-07-18 9,300.00 9,550.00 9,300.00 9,470.00 0.0M
2022-07-15 9,230.00 9,330.00 9,070.00 9,300.00 0.0M
2022-07-14 9,010.00 9,140.00 9,010.00 9,050.00 0.0M
2022-07-13 9,010.00 9,240.00 9,010.00 9,130.00 0.0M
2022-07-12 9,510.00 9,520.00 9,150.00 9,150.00 0.0M
2022-07-11 9,700.00 9,750.00 9,510.00 9,580.00 0.0M
2022-07-08 9,650.00 9,920.00 9,650.00 9,700.00 0.0M
2022-07-07 9,740.00 9,900.00 9,550.00 9,700.00 0.0M
2022-07-06 9,950.00 10,000.00 9,670.00 9,700.00 0.0M
2022-07-05 9,560.00 10,400.00 9,550.00 9,960.00 0.1M
2022-07-04 10,050.00 10,450.00 9,420.00 9,720.00 0.1M
2022-07-03 9,930.00 9,930.00 9,930.00 9,930.00 0.0M
2022-07-01 9,070.00 11,050.00 9,060.00 9,930.00 0.3M
2022-06-30 8,710.00 11,450.00 8,710.00 9,160.00 0.2M
2022-06-29 8,720.00 9,210.00 8,720.00 8,870.00 0.0M
2022-06-28 8,660.00 9,040.00 8,620.00 8,990.00 0.0M
2022-06-27 8,840.00 8,940.00 8,420.00 8,860.00 0.0M
2022-06-24 8,010.00 8,590.00 8,010.00 8,420.00 0.0M
2022-06-23 8,660.00 8,990.00 8,250.00 8,250.00 0.0M
2022-06-22 9,340.00 9,340.00 8,700.00 8,700.00 0.0M
2022-06-21 9,270.00 9,330.00 9,140.00 9,240.00 0.0M
2022-06-20 9,750.00 9,760.00 9,090.00 9,280.00 0.0M
2022-06-17 9,970.00 9,970.00 9,700.00 9,800.00 0.0M
2022-06-16 10,100.00 10,150.00 9,900.00 10,100.00 0.0M
2022-06-15 10,500.00 10,500.00 9,940.00 9,950.00 0.0M
2022-06-14 10,100.00 10,450.00 10,000.00 10,400.00 0.0M
2022-06-13 11,000.00 11,000.00 10,550.00 10,550.00 0.0M
2022-06-10 10,850.00 11,150.00 10,850.00 11,150.00 0.0M
2022-06-09 11,200.00 11,200.00 10,900.00 10,950.00 0.0M
2022-06-08 11,300.00 11,350.00 11,100.00 11,100.00 0.0M
2022-06-07 11,500.00 11,500.00 11,200.00 11,300.00 0.0M
2022-06-03 11,400.00 11,450.00 11,250.00 11,450.00 0.0M
2022-06-02 11,550.00 11,700.00 11,250.00 11,400.00 0.0M
2022-05-31 11,300.00 11,500.00 11,200.00 11,500.00 0.0M
2022-05-30 11,300.00 11,350.00 11,100.00 11,250.00 0.0M
2022-05-27 11,250.00 11,400.00 11,100.00 11,250.00 0.0M
2022-05-26 11,050.00 11,400.00 10,950.00 11,150.00 0.0M
2022-05-25 10,950.00 11,200.00 10,950.00 11,000.00 0.0M
2022-05-24 11,300.00 11,350.00 11,000.00 11,000.00 0.0M
2022-05-23 11,350.00 11,500.00 11,150.00 11,250.00 0.0M
2022-05-20 11,400.00 12,000.00 11,250.00 11,350.00 0.0M
2022-05-19 11,400.00 11,750.00 11,150.00 11,350.00 0.0M
2022-05-18 11,500.00 13,650.00 11,300.00 11,850.00 0.4M
2022-05-17 10,850.00 11,100.00 10,850.00 10,900.00 0.0M
2022-05-16 10,850.00 11,050.00 10,850.00 10,950.00 0.0M
2022-05-13 10,600.00 11,250.00 10,600.00 10,900.00 0.0M
2022-05-12 11,200.00 11,400.00 10,750.00 10,750.00 0.0M
2022-05-11 11,500.00 11,550.00 11,250.00 11,300.00 0.0M
2022-05-10 11,400.00 11,650.00 10,900.00 11,500.00 0.0M
2022-05-09 11,900.00 11,900.00 11,400.00 11,450.00 0.0M
2022-05-06 11,650.00 12,000.00 11,650.00 11,800.00 0.0M
2022-05-04 12,200.00 12,350.00 11,800.00 11,950.00 0.0M
2022-05-03 12,350.00 12,400.00 12,100.00 12,100.00 0.0M
2022-05-02 12,250.00 12,250.00 11,950.00 12,250.00 0.0M
2022-04-29 12,650.00 12,800.00 12,250.00 12,250.00 0.0M
2022-04-28 12,300.00 12,600.00 12,300.00 12,400.00 0.0M
2022-04-27 12,000.00 12,450.00 11,950.00 12,300.00 0.0M
2022-04-26 12,150.00 12,450.00 12,150.00 12,450.00 0.0M
2022-04-25 12,400.00 12,450.00 11,950.00 12,150.00 0.0M
2022-04-22 12,850.00 12,850.00 12,500.00 12,550.00 0.0M
2022-04-21 13,050.00 13,050.00 12,650.00 12,850.00 0.0M
2022-04-20 12,550.00 13,100.00 12,450.00 13,050.00 0.0M
2022-04-19 12,750.00 12,750.00 12,450.00 12,550.00 0.0M
2022-04-18 13,150.00 13,200.00 12,600.00 12,750.00 0.0M
2022-04-17 13,100.00 13,100.00 13,100.00 13,100.00 0.0M
2022-04-15 12,450.00 13,100.00 12,050.00 13,100.00 0.1M
2022-04-14 12,300.00 12,400.00 12,000.00 12,250.00 0.0M
2022-04-13 11,700.00 12,600.00 11,600.00 12,300.00 0.0M
2022-04-12 12,050.00 12,050.00 11,600.00 11,800.00 0.0M
2022-04-11 12,100.00 12,150.00 11,850.00 12,050.00 0.0M
2022-04-08 11,850.00 12,250.00 11,750.00 12,000.00 0.0M
2022-04-07 11,900.00 12,250.00 11,750.00 11,750.00 0.0M
2022-04-06 12,350.00 12,350.00 11,950.00 12,100.00 0.0M
2022-04-05 12,550.00 12,600.00 12,300.00 12,350.00 0.0M
2022-04-04 12,550.00 12,800.00 12,500.00 12,550.00 0.0M
2022-04-01 12,150.00 12,800.00 11,950.00 12,700.00 0.0M
2022-03-31 12,600.00 12,650.00 12,200.00 12,200.00 0.0M
2022-03-30 12,750.00 12,900.00 12,450.00 12,600.00 0.0M
2022-03-29 12,700.00 12,900.00 12,350.00 12,650.00 0.1M
2022-03-28 12,900.00 13,150.00 12,450.00 12,600.00 0.1M
2022-03-25 13,900.00 14,550.00 13,500.00 13,700.00 0.1M
2022-03-24 13,500.00 16,000.00 13,200.00 14,000.00 0.6M
2022-03-23 13,750.00 14,050.00 13,100.00 13,700.00 0.1M
2022-03-22 13,950.00 13,950.00 13,250.00 13,700.00 0.1M
2022-03-21 14,150.00 14,500.00 13,900.00 14,000.00 0.1M
2022-03-20 14,300.00 14,300.00 14,300.00 14,300.00 0.0M
2022-03-18 14,600.00 14,650.00 14,100.00 14,300.00 0.1M
2022-03-17 15,250.00 15,350.00 14,400.00 14,700.00 0.2M
2022-03-16 14,200.00 17,300.00 13,900.00 15,750.00 1.5M
2022-03-15 14,600.00 15,450.00 13,700.00 14,500.00 0.3M
2022-03-14 15,250.00 18,500.00 13,700.00 14,050.00 1.6M
2022-03-13 14,650.00 14,650.00 14,650.00 14,650.00 0.0M
2022-03-11 11,350.00 14,650.00 11,150.00 14,650.00 0.9M
2022-03-10 11,300.00 11,400.00 11,100.00 11,300.00 0.0M
2022-03-08 11,000.00 11,300.00 10,600.00 11,150.00 0.0M
2022-03-07 11,250.00 11,300.00 10,700.00 11,100.00 0.0M
2022-03-04 11,000.00 11,400.00 11,000.00 11,350.00 0.0M
2022-03-03 10,650.00 11,200.00 10,650.00 11,050.00 0.0M
2022-03-02 10,500.00 11,000.00 10,500.00 10,700.00 0.0M
2022-02-28 10,500.00 10,600.00 10,350.00 10,550.00 0.0M
2022-02-25 10,400.00 10,650.00 10,200.00 10,400.00 0.0M
2022-02-24 10,750.00 10,800.00 10,250.00 10,250.00 0.0M
2022-02-23 10,850.00 10,950.00 10,650.00 10,750.00 0.0M
2022-02-22 11,100.00 11,100.00 10,700.00 10,750.00 0.0M
2022-02-21 10,700.00 11,750.00 10,500.00 11,350.00 0.0M
2022-02-18 10,550.00 10,850.00 10,300.00 10,750.00 0.0M
2022-02-17 10,650.00 10,850.00 10,450.00 10,550.00 0.0M
2022-02-16 10,500.00 10,800.00 10,450.00 10,500.00 0.0M
2022-02-15 10,550.00 10,550.00 10,250.00 10,400.00 0.0M
2022-02-14 10,750.00 10,850.00 10,400.00 10,450.00 0.0M
2022-02-11 10,950.00 11,200.00 10,850.00 10,850.00 0.0M
2022-02-10 11,200.00 11,200.00 10,850.00 10,900.00 0.0M
2022-02-09 11,050.00 11,250.00 11,050.00 11,100.00 0.0M
2022-02-08 11,150.00 11,150.00 10,550.00 11,050.00 0.0M
2022-02-07 10,950.00 11,200.00 10,950.00 11,100.00 0.0M
2022-02-04 10,900.00 11,150.00 10,750.00 11,050.00 0.0M
2022-02-03 11,050.00 11,150.00 10,800.00 10,850.00 0.0M
2022-01-28 10,500.00 10,900.00 10,200.00 10,900.00 0.0M
2022-01-27 10,900.00 10,900.00 10,350.00 10,400.00 0.0M
2022-01-26 10,650.00 10,950.00 10,600.00 10,800.00 0.0M
2022-01-25 11,050.00 11,300.00 10,500.00 10,950.00 0.0M
2022-01-24 11,550.00 11,750.00 11,100.00 11,250.00 0.0M
2022-01-21 11,550.00 11,900.00 11,500.00 11,700.00 0.0M
2022-01-20 11,450.00 11,800.00 11,450.00 11,650.00 0.0M
2022-01-19 11,650.00 11,850.00 11,250.00 11,500.00 0.0M
2022-01-18 11,950.00 11,950.00 11,500.00 11,650.00 0.0M
2022-01-17 11,900.00 11,950.00 11,650.00 11,850.00 0.0M
2022-01-14 12,000.00 12,150.00 11,800.00 11,950.00 0.0M
2022-01-13 12,050.00 12,050.00 11,800.00 11,950.00 0.0M
2022-01-12 12,100.00 12,100.00 11,900.00 12,000.00 0.0M
2022-01-11 12,050.00 12,250.00 11,950.00 11,950.00 0.0M
2022-01-10 11,950.00 12,250.00 11,900.00 12,050.00 0.0M
2022-01-07 12,100.00 12,150.00 11,950.00 12,100.00 0.0M
2022-01-06 11,950.00 12,150.00 11,850.00 12,000.00 0.0M
2022-01-05 12,250.00 12,250.00 11,900.00 11,950.00 0.0M
2022-01-04 12,300.00 12,350.00 12,000.00 12,000.00 0.0M
2022-01-03 12,200.00 12,400.00 12,050.00 12,200.00 0.0M