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
2023-12-28 5,248.80 8,183.80 4,998.40 5,779.70 1.3M
2023-12-27 8,003.50 9,375.80 6,250.50 6,300.60 0.1M
2023-12-26 8,684.60 8,684.60 8,394.10 8,424.20 0.0M
2023-12-25 4,375.00 4,375.00 4,375.00 4,375.00 0.0M
2023-12-22 8,935.10 9,315.70 8,734.70 8,764.80 0.0M
2023-12-21 8,213.80 8,354.10 8,013.50 8,284.00 0.0M
2023-12-20 8,714.70 8,714.70 8,233.90 8,374.10 0.0M
2023-12-19 8,624.50 8,945.10 8,614.50 8,614.50 0.0M
2023-12-18 9,886.70 9,886.70 8,614.50 8,794.80 0.0M
2023-12-15 9,926.70 10,016.90 9,616.20 9,976.80 0.0M
2023-12-14 11,759.80 11,759.80 9,546.10 9,926.70 0.0M
2023-12-13 12,621.30 12,621.30 12,180.50 12,180.50 0.0M
2023-12-12 13,062.00 13,142.10 12,601.20 12,901.70 0.0M
2023-12-11 13,001.90 13,062.00 12,741.50 13,042.00 0.0M
2023-12-10 6,600.00 6,600.00 6,600.00 6,600.00 0.0M
2023-12-08 14,424.30 14,424.30 12,821.60 13,222.30 0.0M
2023-12-07 14,203.90 15,285.80 14,203.90 14,744.80 0.1M
2023-12-06 12,621.30 13,202.20 12,220.60 13,082.00 0.0M
2023-12-05 12,821.60 13,322.50 12,160.50 12,441.00 0.0M
2023-12-04 13,282.40 13,923.50 12,481.00 12,481.00 0.0M
2023-12-01 12,260.70 13,362.50 12,260.70 13,362.50 0.0M
2023-11-30 11,900.10 12,060.30 11,719.70 12,060.30 0.0M
2023-11-29 11,880.00 11,920.10 11,860.00 11,880.00 0.0M
2023-11-28 11,699.70 11,960.20 11,679.70 11,880.00 0.0M
2023-11-27 11,819.90 11,920.10 11,699.70 11,799.90 0.0M
2023-11-24 12,120.40 12,120.40 11,799.90 11,799.90 0.0M
2023-11-23 12,120.40 12,120.40 11,799.90 12,040.30 0.0M
2023-11-22 11,739.80 12,060.30 11,739.80 12,060.30 0.0M
2023-11-21 11,479.30 11,920.10 11,479.30 11,920.10 0.0M
2023-11-20 11,259.00 11,699.70 11,259.00 11,439.30 0.0M
2023-11-17 11,399.20 11,459.30 11,399.20 11,419.20 0.0M
2023-11-16 11,799.90 11,799.90 11,499.40 11,639.60 0.0M
2023-11-15 11,819.90 11,819.90 11,619.60 11,619.60 0.0M
2023-11-14 11,619.60 11,719.70 11,379.20 11,719.70 0.0M
2023-11-13 12,060.30 12,060.30 11,339.10 11,339.10 0.0M
2023-11-10 11,860.00 12,000.20 11,860.00 11,900.10 0.0M
2023-11-09 11,819.90 12,080.40 11,779.90 11,860.00 0.0M
2023-11-08 11,719.70 12,020.30 11,719.70 12,020.30 0.0M
2023-11-07 11,539.40 11,719.70 11,439.30 11,719.70 0.0M
2023-11-06 11,319.10 11,479.30 11,319.10 11,479.30 0.0M
2023-11-03 11,359.10 11,499.40 11,359.10 11,499.40 0.0M
2023-11-02 11,499.40 11,499.40 11,319.10 11,419.20 0.0M
2023-11-01 11,339.10 11,419.20 11,319.10 11,319.10 0.0M
2023-10-31 11,659.60 11,659.60 11,379.20 11,519.40 0.0M
2023-10-30 11,399.20 11,619.60 11,379.20 11,599.50 0.0M
2023-10-27 11,359.10 11,599.50 11,359.10 11,579.50 0.0M
2023-10-26 11,619.60 11,659.60 11,299.00 11,579.50 0.0M
2023-10-25 11,218.90 11,519.40 11,118.70 11,519.40 0.0M
2023-10-24 11,198.90 11,379.20 11,058.60 11,218.90 0.0M
2023-10-23 11,078.70 11,259.00 11,018.60 11,198.90 0.0M
2023-10-20 11,279.00 11,279.00 11,018.60 11,279.00 0.0M
2023-10-19 11,118.70 11,319.10 11,058.60 11,319.10 0.0M
2023-10-18 11,279.00 11,599.50 11,218.90 11,319.10 0.0M
2023-10-17 11,118.70 11,399.20 11,118.70 11,279.00 0.0M
2023-10-16 11,359.10 11,379.20 11,098.70 11,098.70 0.0M
2023-10-13 11,198.90 11,319.10 11,178.80 11,319.10 0.0M
2023-10-12 11,038.60 11,198.90 10,998.50 11,198.90 0.0M
2023-10-11 11,038.60 11,198.90 10,978.50 11,118.70 0.0M
2023-10-10 11,078.70 11,319.10 11,038.60 11,158.80 0.0M
2023-10-06 11,018.60 11,158.80 11,018.60 11,158.80 0.0M
2023-10-05 11,499.40 11,499.40 11,038.60 11,038.60 0.0M
2023-10-04 11,539.40 11,679.70 11,339.10 11,339.10 0.0M
2023-09-27 11,118.70 11,118.70 10,898.40 11,018.60 0.0M
2023-09-26 11,439.30 11,439.30 11,018.60 11,018.60 0.0M
2023-09-25 11,719.70 11,719.70 11,439.30 11,439.30 0.0M
2023-09-22 12,701.40 12,701.40 11,619.60 11,880.00 0.0M
2023-09-21 12,521.10 12,521.10 11,819.90 12,020.30 0.0M
2023-09-20 14,023.60 17,008.70 13,062.00 13,082.00 0.3M
2023-09-19 11,960.20 15,285.80 11,759.80 15,285.80 0.7M
2023-09-18 11,799.90 11,799.90 11,699.70 11,759.80 0.0M
2023-09-15 11,719.70 11,779.90 11,459.30 11,699.70 0.0M
2023-09-14 11,539.40 11,819.90 11,339.10 11,619.60 0.0M
2023-09-13 11,579.50 11,779.90 11,218.90 11,379.20 0.0M
2023-09-12 11,679.70 11,679.70 11,439.30 11,579.50 0.0M
2023-09-11 11,559.50 11,679.70 11,559.50 11,679.70 0.0M
2023-09-08 11,679.70 11,679.70 11,659.60 11,659.60 0.0M
2023-09-07 11,779.90 11,779.90 11,659.60 11,679.70 0.0M
2023-09-06 12,020.30 12,020.30 10,878.30 11,980.20 0.0M
2023-09-05 12,040.30 12,060.30 12,040.30 12,060.30 0.0M
2023-09-04 12,120.40 12,120.40 11,659.60 12,040.30 0.0M
2023-09-01 11,920.10 12,000.20 11,920.10 12,000.20 0.0M
2023-08-31 11,920.10 11,920.10 11,659.60 11,920.10 0.0M
2023-08-30 11,779.90 11,980.20 11,619.60 11,920.10 0.0M
2023-08-29 11,819.90 11,940.10 11,639.60 11,819.90 0.0M
2023-08-28 11,880.00 12,100.40 11,639.60 11,639.60 0.0M
2023-08-25 11,719.70 12,160.50 11,519.40 11,920.10 0.0M
2023-08-24 11,759.80 11,759.80 11,519.40 11,519.40 0.0M
2023-08-23 12,020.30 12,020.30 11,218.90 11,759.80 0.0M
2023-08-22 11,980.20 11,980.20 11,840.00 11,900.10 0.0M
2023-08-21 11,840.00 12,080.40 11,819.90 12,080.40 0.0M
2023-08-18 12,140.50 12,140.50 11,799.90 12,080.40 0.0M
2023-08-17 12,100.40 12,340.80 12,100.40 12,140.50 0.0M
2023-08-16 12,040.30 12,400.90 11,960.20 12,100.40 0.0M
2023-08-14 12,220.60 12,280.70 12,020.30 12,040.30 0.0M
2023-08-11 12,040.30 12,060.30 11,819.90 12,020.30 0.0M
2023-08-10 12,561.20 12,561.20 11,779.90 12,220.60 0.0M
2023-08-09 11,699.70 13,102.10 11,399.20 12,541.10 0.0M
2023-08-08 11,479.30 12,981.90 11,479.30 11,940.10 0.0M
2023-08-07 11,419.20 11,699.70 11,259.00 11,699.70 0.0M
2023-08-04 11,218.90 11,419.20 11,078.70 11,419.20 0.0M
2023-08-03 11,259.00 11,259.00 11,218.90 11,218.90 0.0M
2023-08-02 11,339.10 11,419.20 11,319.10 11,339.10 0.0M
2023-08-01 11,379.20 11,479.30 11,018.60 11,339.10 0.0M
2023-07-31 10,577.80 11,419.20 10,577.80 11,339.10 0.0M
2023-07-28 10,678.00 10,918.40 10,497.70 10,918.40 0.0M
2023-07-27 10,397.50 10,678.00 10,377.50 10,678.00 0.0M
2023-07-26 10,557.80 10,557.80 9,996.80 10,217.20 0.0M
2023-07-25 11,419.20 11,419.20 10,918.40 11,259.00 0.0M
2023-07-24 11,118.70 11,419.20 11,118.70 11,419.20 0.0M
2023-07-21 11,639.60 11,639.60 11,399.20 11,419.20 0.0M
2023-07-20 11,379.20 11,559.50 11,018.60 11,439.30 0.0M
2023-07-19 11,479.30 11,479.30 11,218.90 11,379.20 0.0M
2023-07-18 12,260.70 12,260.70 11,779.90 11,980.20 0.0M
2023-07-17 12,120.40 12,120.40 11,940.10 11,940.10 0.0M
2023-07-14 11,960.20 11,960.20 11,799.90 11,819.90 0.0M
2023-07-13 12,380.90 12,380.90 11,840.00 11,960.20 0.0M
2023-07-12 12,200.60 12,320.80 12,140.50 12,140.50 0.0M
2023-07-11 12,220.60 12,360.80 12,160.50 12,200.60 0.0M
2023-07-10 12,541.10 12,541.10 12,220.60 12,220.60 0.0M
2023-07-07 12,420.90 12,721.40 12,220.60 12,701.40 0.0M
2023-07-06 13,182.20 13,182.20 12,601.20 12,641.30 0.0M
2023-07-05 12,721.40 12,721.40 12,681.40 12,681.40 0.0M
2023-07-04 12,941.80 12,941.80 12,741.50 12,821.60 0.0M
2023-07-03 13,021.90 13,062.00 12,921.80 12,941.80 0.0M
2023-06-30 12,821.60 13,021.90 12,821.60 13,021.90 0.0M
2023-06-29 12,941.80 13,082.00 12,921.80 13,021.90 0.0M
2023-06-28 13,021.90 13,222.30 13,001.90 13,021.90 0.0M
2023-06-27 13,062.00 13,222.30 13,062.00 13,202.20 0.0M
2023-06-26 13,062.00 13,522.80 13,001.90 13,402.60 0.0M
2023-06-23 13,482.70 13,522.80 13,122.10 13,162.20 0.0M
2023-06-22 13,062.00 13,623.00 13,062.00 13,482.70 0.0M
2023-06-21 13,322.50 13,322.50 13,082.00 13,262.30 0.0M
2023-06-20 13,342.50 13,442.70 13,282.40 13,342.50 0.0M
2023-06-19 13,342.50 13,823.30 13,182.20 13,623.00 0.0M
2023-06-16 13,482.70 14,424.30 13,001.90 13,482.70 0.0M
2023-06-15 13,122.10 13,502.80 13,122.10 13,342.50 0.0M
2023-06-14 12,881.70 15,986.90 12,721.40 13,582.90 0.3M
2023-06-13 12,420.90 12,761.50 12,420.90 12,641.30 0.0M
2023-06-12 12,741.50 12,741.50 12,420.90 12,501.10 0.0M
2023-06-09 13,021.90 13,021.90 12,661.30 12,661.30 0.0M
2023-06-08 12,821.60 12,841.60 12,661.30 12,841.60 0.0M
2023-06-07 13,021.90 13,021.90 12,781.50 12,841.60 0.0M
2023-06-06 6,510.00 6,510.00 6,510.00 6,510.00 0.0M
2023-06-05 12,521.10 13,042.00 12,521.10 13,042.00 0.0M
2023-06-02 12,621.30 12,621.30 12,420.90 12,501.10 0.0M
2023-06-01 12,340.80 12,661.30 12,340.80 12,661.30 0.0M
2023-05-31 12,441.00 12,441.00 12,360.80 12,380.90 0.0M
2023-05-30 12,661.30 12,661.30 12,220.60 12,601.20 0.0M
2023-05-26 13,062.00 13,062.00 12,140.50 12,240.60 0.0M
2023-05-25 15,005.30 15,005.30 13,402.60 13,462.70 0.0M
2023-05-24 12,220.60 15,325.80 11,659.60 15,325.80 0.5M
2023-05-23 12,020.30 12,020.30 11,719.70 11,799.90 0.0M
2023-05-22 12,280.70 12,320.80 11,659.60 11,960.20 0.0M
2023-05-19 11,439.30 11,819.90 11,319.10 11,819.90 0.0M
2023-05-18 11,259.00 11,499.40 11,158.80 11,499.40 0.0M
2023-05-17 11,259.00 11,439.30 11,018.60 11,158.80 0.0M
2023-05-16 12,060.30 12,060.30 11,078.70 11,399.20 0.0M
2023-05-15 12,501.10 12,841.60 11,719.70 11,719.70 0.0M
2023-05-12 16,027.00 17,028.70 12,220.60 13,001.90 0.3M
2023-05-11 11,900.10 14,865.00 11,799.90 14,865.00 0.4M
2023-05-10 11,619.60 11,699.70 11,218.90 11,439.30 0.0M
2023-05-09 11,559.50 11,639.60 11,178.80 11,419.20 0.0M
2023-05-08 11,158.80 11,539.40 11,018.60 11,379.20 0.0M
2023-05-07 5,540.00 5,540.00 5,540.00 5,540.00 0.0M
2023-05-04 11,619.60 11,619.60 10,998.50 11,098.70 0.0M
2023-05-03 11,579.50 11,579.50 11,198.90 11,259.00 0.0M
2023-05-02 11,399.20 11,399.20 11,299.00 11,299.00 0.0M
2023-04-28 11,579.50 11,579.50 11,098.70 11,399.20 0.0M
2023-04-27 11,459.30 11,459.30 11,018.60 11,319.10 0.0M
2023-04-26 11,038.60 11,699.70 11,038.60 11,259.00 0.0M
2023-04-25 11,679.70 11,679.70 11,118.70 11,218.90 0.0M
2023-04-24 11,379.20 11,799.90 11,339.10 11,439.30 0.0M
2023-04-21 11,519.40 11,519.40 11,218.90 11,339.10 0.0M
2023-04-20 11,419.20 11,419.20 11,339.10 11,419.20 0.0M
2023-04-19 11,819.90 11,819.90 11,238.90 11,339.10 0.0M
2023-04-18 11,719.70 11,719.70 11,479.30 11,479.30 0.0M
2023-04-17 11,439.30 11,559.50 11,419.20 11,559.50 0.0M
2023-04-14 11,559.50 11,579.50 11,319.10 11,479.30 0.0M
2023-04-13 11,319.10 11,799.90 11,178.80 11,399.20 0.0M
2023-04-12 10,958.50 11,218.90 10,958.50 11,178.80 0.0M
2023-04-11 10,517.70 11,198.90 10,517.70 10,958.50 0.0M
2023-04-10 11,479.30 11,479.30 11,218.90 11,218.90 0.0M
2023-04-07 11,459.30 11,479.30 11,459.30 11,479.30 0.0M
2023-04-06 11,459.30 11,459.30 11,238.90 11,259.00 0.0M
2023-04-05 11,319.10 11,479.30 11,118.70 11,459.30 0.0M
2023-04-04 11,018.60 11,359.10 10,998.50 11,319.10 0.0M
2023-04-03 10,918.40 12,220.60 10,918.40 11,158.80 0.0M
2023-03-31 10,838.30 10,978.50 10,718.10 10,978.50 0.0M
2023-03-30 11,399.20 11,399.20 10,637.90 10,818.20 0.0M
2023-03-29 11,459.30 11,459.30 10,597.90 10,978.50 0.0M
2023-03-28 11,359.10 11,359.10 9,516.00 10,778.20 0.0M
2023-03-27 13,402.60 13,402.60 9,045.20 11,359.10 0.0M
2023-03-24 12,721.40 12,721.40 12,180.50 12,180.50 0.0M
2023-03-23 13,102.10 13,102.10 12,721.40 12,821.60 0.0M
2023-03-22 13,062.00 13,382.60 13,042.00 13,082.00 0.0M
2023-03-21 13,903.40 13,903.40 13,462.70 13,462.70 0.0M
2023-03-20 13,522.80 13,522.80 13,242.30 13,242.30 0.0M
2023-03-17 13,142.10 13,623.00 13,082.00 13,522.80 0.0M
2023-03-16 13,522.80 13,522.80 13,242.30 13,242.30 0.0M
2023-03-15 13,923.50 13,923.50 13,422.60 13,522.80 0.0M
2023-03-14 13,062.00 13,723.10 13,062.00 13,663.00 0.0M
2023-03-13 13,242.30 13,803.30 13,242.30 13,743.20 0.0M
2023-03-10 13,723.10 14,023.60 13,602.90 14,023.60 0.0M
2023-03-09 14,224.00 14,224.00 13,442.70 14,043.70 0.0M
2023-03-08 13,542.80 13,562.90 13,542.80 13,542.80 0.0M
2023-03-07 13,843.30 13,843.30 13,522.80 13,643.00 0.0M
2023-03-06 13,923.50 13,923.50 13,623.00 13,843.30 0.0M
2023-03-03 14,023.60 14,023.60 13,623.00 13,923.50 0.0M
2023-03-02 14,404.30 14,404.30 13,823.30 13,823.30 0.0M
2023-02-28 14,163.90 14,244.00 13,983.60 14,043.70 0.0M
2023-02-27 14,224.00 14,244.00 14,224.00 14,224.00 0.0M
2023-02-24 14,584.60 14,584.60 14,123.80 14,244.00 0.0M
2023-02-23 14,764.90 14,764.90 14,584.60 14,604.60 0.0M
2023-02-22 14,464.40 14,724.80 14,424.30 14,424.30 0.0M
2023-02-21 14,544.50 14,724.80 14,524.50 14,724.80 0.0M
2023-02-20 14,424.30 14,764.90 14,324.10 14,544.50 0.0M
2023-02-17 14,724.80 14,724.80 14,244.00 14,424.30 0.0M
2023-02-16 14,264.00 14,424.30 14,123.80 14,424.30 0.0M
2023-02-15 14,484.40 14,484.40 14,264.00 14,264.00 0.0M
2023-02-14 14,925.20 14,925.20 14,324.10 14,504.40 0.0M
2023-02-13 14,945.20 14,945.20 14,384.20 14,384.20 0.0M
2023-02-10 14,825.00 14,825.00 14,624.60 14,764.90 0.0M
2023-02-09 14,825.00 14,825.00 14,784.90 14,784.90 0.0M
2023-02-08 14,224.00 14,624.60 14,224.00 14,524.50 0.0M
2023-02-07 14,544.50 14,544.50 14,344.20 14,524.50 0.0M
2023-02-06 14,945.20 14,945.20 14,424.30 14,524.50 0.0M
2023-02-03 14,764.90 14,784.90 14,524.50 14,784.90 0.0M
2023-02-02 14,764.90 14,965.20 14,764.90 14,764.90 0.0M
2023-02-01 14,424.30 14,925.20 14,424.30 14,784.90 0.0M
2023-01-31 14,484.40 14,604.60 14,484.40 14,584.60 0.0M
2023-01-30 14,825.00 14,825.00 14,744.80 14,764.90 0.0M
2023-01-27 14,965.20 14,965.20 14,764.90 14,905.10 0.0M
2023-01-26 14,825.00 14,825.00 14,624.60 14,825.00 0.0M
2023-01-25 14,985.30 14,985.30 14,744.80 14,825.00 0.0M
2023-01-20 14,825.00 14,825.00 14,464.40 14,825.00 0.0M
2023-01-19 14,905.10 14,905.10 14,704.80 14,825.00 0.0M
2023-01-18 15,325.80 15,325.80 14,905.10 14,925.20 0.0M
2023-01-17 15,025.30 15,025.30 14,684.70 14,925.20 0.0M
2023-01-16 14,644.70 14,644.70 14,524.50 14,624.60 0.0M
2023-01-13 15,105.50 15,105.50 14,624.60 14,644.70 0.0M
2023-01-12 14,965.20 14,965.20 14,644.70 14,724.80 0.0M
2023-01-11 15,045.40 15,045.40 14,825.00 14,965.20 0.0M
2023-01-10 15,165.60 15,165.60 14,925.20 15,045.40 0.0M
2023-01-09 14,744.80 15,185.60 14,744.80 14,945.20 0.0M
2023-01-06 14,604.60 15,205.60 14,604.60 14,985.30 0.0M
2023-01-05 13,763.20 15,946.90 13,763.20 15,566.20 0.0M
2023-01-04 13,182.20 14,424.30 13,182.20 14,203.90 0.0M
2023-01-03 13,422.60 13,422.60 12,981.90 13,422.60 0.0M
2023-01-02 14,624.60 14,624.60 13,402.60 13,422.60 0.0M