Taeyoung Const

009410
🏛️ 韩国 →
1,606.00
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
2023-12-28 6,576.90 10,187.50 6,560.00 7,848.30 10.2M
2023-12-27 9,424.70 10,034.90 8,068.60 8,153.40 1.1M
2023-12-26 10,153.60 10,323.10 9,628.10 10,136.60 0.3M
2023-12-25 3,070.00 3,070.00 3,070.00 3,070.00 0.0M
2023-12-22 9,763.70 11,374.00 9,695.90 10,407.80 1.9M
2023-12-21 9,373.80 9,458.60 9,289.10 9,306.00 0.1M
2023-12-20 9,662.00 9,746.80 9,390.80 9,441.60 0.2M
2023-12-19 9,458.60 9,967.10 9,373.80 9,645.10 0.2M
2023-12-18 9,814.60 9,814.60 9,153.50 9,526.40 0.3M
2023-12-17 2,905.00 2,905.00 2,905.00 2,905.00 0.0M
2023-12-15 9,763.70 11,272.30 9,577.30 9,848.50 1.7M
2023-12-14 11,068.90 11,068.90 9,543.30 9,797.60 0.9M
2023-12-13 11,814.80 12,001.20 10,729.90 11,085.90 0.4M
2023-12-12 11,814.80 12,035.10 11,797.80 11,865.60 0.1M
2023-12-11 11,882.60 12,018.20 11,662.20 11,899.50 0.2M
2023-12-10 3,555.00 3,555.00 3,555.00 3,555.00 0.0M
2023-12-08 12,272.40 12,340.20 11,441.80 12,052.10 0.1M
2023-12-07 11,865.60 13,035.20 11,865.60 12,170.70 0.4M
2023-12-06 11,950.40 12,052.10 11,730.00 11,916.50 0.0M
2023-12-05 11,713.10 12,153.80 11,696.10 12,001.20 0.1M
2023-12-04 12,035.10 12,102.90 11,679.20 11,780.90 0.1M
2023-12-01 12,475.90 12,543.70 11,950.40 12,035.10 0.1M
2023-11-30 12,577.60 12,696.20 12,475.90 12,492.80 0.0M
2023-11-29 12,747.10 12,781.00 12,611.50 12,696.20 0.0M
2023-11-28 12,764.00 12,814.90 12,628.40 12,679.30 0.0M
2023-11-27 12,848.80 12,950.50 12,662.30 12,747.10 0.0M
2023-11-24 12,984.40 13,069.10 12,797.90 12,848.80 0.0M
2023-11-23 13,120.00 13,170.80 12,899.60 12,984.40 0.0M
2023-11-22 12,916.60 13,086.10 12,899.60 13,018.30 0.0M
2023-11-21 12,797.90 13,103.00 12,747.10 13,052.20 0.0M
2023-11-20 12,509.80 12,797.90 12,509.80 12,797.90 0.0M
2023-11-17 12,662.30 12,679.30 12,475.90 12,543.70 0.0M
2023-11-16 12,509.80 12,696.20 12,391.10 12,628.40 0.0M
2023-11-15 12,391.10 12,526.70 12,340.20 12,441.90 0.0M
2023-11-14 12,102.90 12,374.10 12,102.90 12,255.50 0.0M
2023-11-13 12,340.20 12,357.20 12,069.00 12,102.90 0.0M
2023-11-10 12,391.10 12,425.00 12,255.50 12,340.20 0.0M
2023-11-09 12,441.90 12,458.90 12,238.50 12,391.10 0.0M
2023-11-08 12,441.90 12,492.80 12,340.20 12,408.00 0.0M
2023-11-07 12,475.90 12,509.80 12,255.50 12,441.90 0.0M
2023-11-06 12,781.00 12,781.00 12,458.90 12,475.90 0.1M
2023-11-05 3,690.00 3,690.00 3,690.00 3,690.00 0.0M
2023-11-03 12,475.90 12,526.70 12,357.20 12,509.80 0.0M
2023-11-02 12,272.40 12,441.90 12,272.40 12,374.10 0.0M
2023-11-01 12,204.60 12,374.10 12,170.70 12,238.50 0.0M
2023-10-31 12,170.70 12,458.90 12,136.80 12,170.70 0.0M
2023-10-30 11,933.40 12,357.20 11,916.50 12,204.60 0.0M
2023-10-27 11,967.30 12,238.50 11,916.50 12,069.00 0.0M
2023-10-26 12,306.30 12,306.30 12,001.20 12,052.10 0.0M
2023-10-25 12,170.70 12,425.00 12,102.90 12,391.10 0.0M
2023-10-24 12,001.20 12,153.80 11,713.10 12,052.10 0.0M
2023-10-23 11,848.70 12,035.10 11,763.90 11,865.60 0.0M
2023-10-20 11,899.50 12,153.80 11,747.00 11,950.40 0.0M
2023-10-19 12,458.90 12,458.90 12,102.90 12,153.80 0.0M
2023-10-18 12,509.80 12,679.30 12,374.10 12,458.90 0.0M
2023-10-17 12,238.50 12,475.90 12,238.50 12,458.90 0.0M
2023-10-16 12,374.10 12,425.00 12,119.90 12,238.50 0.0M
2023-10-15 3,685.00 3,685.00 3,685.00 3,685.00 0.0M
2023-10-13 12,611.50 12,611.50 12,374.10 12,492.80 0.0M
2023-10-12 12,340.20 12,764.00 12,340.20 12,611.50 0.0M
2023-10-11 12,204.60 12,509.80 12,204.60 12,340.20 0.0M
2023-10-10 12,425.00 12,611.50 12,255.50 12,306.30 0.1M
2023-10-09 3,705.00 3,705.00 3,705.00 3,705.00 0.0M
2023-10-06 12,035.10 12,882.70 12,035.10 12,560.60 0.1M
2023-10-05 12,662.30 12,899.60 12,052.10 12,272.40 0.1M
2023-10-04 13,221.70 14,459.10 12,662.30 12,747.10 0.5M
2023-10-03 3,550.00 3,550.00 3,550.00 3,550.00 0.0M
2023-09-27 11,730.00 12,119.90 11,730.00 12,035.10 0.0M
2023-09-26 11,984.30 12,289.40 11,730.00 11,848.70 0.0M
2023-09-25 11,865.60 12,187.70 11,543.60 11,916.50 0.1M
2023-09-24 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2023-09-22 12,679.30 12,882.70 12,323.30 12,340.20 0.1M
2023-09-21 13,170.80 13,391.20 13,052.20 13,187.80 0.1M
2023-09-20 13,492.90 13,577.70 13,238.60 13,306.40 0.1M
2023-09-19 13,221.70 14,289.60 13,221.70 13,509.90 0.3M
2023-09-18 13,221.70 13,374.20 13,120.00 13,170.80 0.0M
2023-09-17 3,895.00 3,895.00 3,895.00 3,895.00 0.0M
2023-09-15 13,170.80 13,374.20 13,103.00 13,204.70 0.1M
2023-09-14 13,052.20 13,221.70 13,052.20 13,170.80 0.0M
2023-09-13 13,103.00 13,238.60 13,052.20 13,052.20 0.0M
2023-09-12 13,374.20 13,391.20 13,103.00 13,221.70 0.0M
2023-09-11 13,035.20 13,425.10 13,018.30 13,272.50 0.0M
2023-09-08 12,781.00 13,018.30 12,781.00 13,018.30 0.0M
2023-09-07 13,052.20 13,120.00 12,781.00 12,882.70 0.0M
2023-09-06 13,069.10 13,306.40 13,035.20 13,103.00 0.0M
2023-09-05 13,120.00 13,374.20 13,120.00 13,289.50 0.0M
2023-09-04 13,153.90 13,306.40 12,899.60 13,272.50 0.0M
2023-09-03 3,910.00 3,910.00 3,910.00 3,910.00 0.0M
2023-09-01 13,153.90 13,323.40 13,052.20 13,255.60 0.0M
2023-08-31 13,187.80 13,289.50 12,865.70 13,103.00 0.0M
2023-08-30 13,238.60 13,357.30 13,170.80 13,187.80 0.0M
2023-08-29 13,289.50 13,357.30 13,204.70 13,255.60 0.0M
2023-08-28 13,035.20 13,255.60 12,865.70 13,238.60 0.0M
2023-08-25 12,730.10 13,001.30 12,730.10 12,882.70 0.0M
2023-08-24 13,035.20 13,069.10 12,865.70 13,001.30 0.0M
2023-08-23 13,018.30 13,052.20 12,916.60 13,035.20 0.0M
2023-08-22 13,086.10 13,204.70 12,865.70 12,984.40 0.0M
2023-08-21 13,170.80 13,560.70 12,899.60 13,086.10 0.1M
2023-08-18 12,950.50 13,221.70 12,797.90 13,069.10 0.1M
2023-08-17 13,611.60 13,611.60 13,103.00 13,221.70 0.1M
2023-08-16 13,255.60 13,798.00 12,882.70 13,628.50 0.1M
2023-08-15 3,910.00 3,910.00 3,910.00 3,910.00 0.0M
2023-08-14 13,848.90 13,865.80 13,086.10 13,255.60 0.1M
2023-08-11 13,357.30 13,848.90 13,289.50 13,798.00 0.1M
2023-08-10 13,408.20 13,408.20 13,153.90 13,357.30 0.0M
2023-08-09 13,052.20 13,882.80 13,052.20 13,408.20 0.1M
2023-08-08 13,272.50 13,391.20 12,916.60 12,933.50 0.0M
2023-08-07 12,933.50 13,560.70 12,492.80 13,272.50 0.1M
2023-08-04 12,679.30 13,018.30 12,543.70 12,831.80 0.0M
2023-08-03 12,441.90 12,645.40 12,357.20 12,594.50 0.0M
2023-08-02 12,594.50 12,814.90 12,458.90 12,594.50 0.0M
2023-08-01 12,323.30 12,713.20 12,289.40 12,594.50 0.0M
2023-07-31 12,035.10 12,492.80 11,933.40 12,289.40 0.0M
2023-07-28 11,662.20 12,035.10 11,662.20 11,950.40 0.0M
2023-07-27 11,458.80 11,814.80 11,458.80 11,662.20 0.0M
2023-07-26 12,069.00 12,069.00 11,357.10 11,458.80 0.1M
2023-07-25 12,441.90 12,509.80 12,001.20 12,001.20 0.0M
2023-07-24 12,560.60 12,713.20 12,306.30 12,357.20 0.0M
2023-07-21 12,560.60 12,645.40 12,458.90 12,492.80 0.0M
2023-07-20 12,730.10 12,882.70 12,611.50 12,645.40 0.0M
2023-07-19 12,747.10 12,882.70 12,594.50 12,679.30 0.0M
2023-07-18 13,221.70 13,221.70 12,764.00 12,797.90 0.0M
2023-07-17 13,221.70 13,492.90 13,170.80 13,221.70 0.0M
2023-07-14 13,238.60 13,357.30 13,052.20 13,120.00 0.0M
2023-07-13 13,425.10 13,425.10 13,238.60 13,238.60 0.0M
2023-07-12 13,103.00 13,492.90 13,103.00 13,357.30 0.0M
2023-07-11 13,306.40 13,391.20 13,052.20 13,238.60 0.0M
2023-07-10 12,797.90 13,408.20 12,408.00 13,136.90 0.0M
2023-07-07 13,221.70 13,221.70 12,458.90 12,713.20 0.1M
2023-07-06 13,815.00 13,815.00 13,120.00 13,120.00 0.0M
2023-07-05 13,831.90 13,950.60 13,730.20 13,815.00 0.0M
2023-07-04 13,781.10 13,865.80 13,662.40 13,831.90 0.0M
2023-07-03 13,577.70 13,882.80 13,577.70 13,815.00 0.0M
2023-06-30 13,628.50 13,831.90 13,357.30 13,662.40 0.0M
2023-06-29 13,781.10 13,899.70 13,476.00 13,492.90 0.0M
2023-06-28 13,815.00 14,001.40 13,645.50 13,764.10 0.0M
2023-06-27 13,950.60 14,018.40 13,798.00 13,933.60 0.0M
2023-06-26 13,815.00 14,238.70 13,730.20 13,899.70 0.0M
2023-06-25 4,070.00 4,070.00 4,070.00 4,070.00 0.0M
2023-06-23 14,120.10 14,187.90 13,781.10 13,798.00 0.0M
2023-06-22 14,323.50 14,323.50 13,984.50 14,086.20 0.0M
2023-06-21 14,306.50 14,645.60 14,103.10 14,323.50 0.1M
2023-06-20 14,408.30 14,594.70 14,238.70 14,340.40 0.0M
2023-06-19 14,187.90 14,594.70 14,170.90 14,408.30 0.1M
2023-06-16 14,103.10 14,391.30 14,035.30 14,204.80 0.0M
2023-06-15 14,374.40 14,425.20 13,967.50 14,137.00 0.0M
2023-06-14 14,391.30 14,916.80 14,204.80 14,425.20 0.2M
2023-06-13 14,137.00 14,306.50 14,035.30 14,272.60 0.1M
2023-06-12 14,018.40 14,170.90 13,916.70 14,018.40 0.0M
2023-06-09 14,306.50 14,340.40 13,950.60 13,967.50 0.1M
2023-06-08 13,933.60 14,154.00 13,696.30 14,103.10 0.1M
2023-06-07 13,916.70 14,069.20 13,764.10 13,882.80 0.0M
2023-06-05 13,679.40 13,933.60 13,560.70 13,848.90 0.0M
2023-06-02 13,577.70 13,713.30 13,442.10 13,509.90 0.0M
2023-06-01 13,713.30 13,730.20 13,492.90 13,560.70 0.0M
2023-05-31 13,798.00 13,916.70 13,492.90 13,492.90 0.1M
2023-05-30 13,916.70 13,916.70 13,391.20 13,696.30 0.1M
2023-05-29 4,005.00 4,005.00 4,005.00 4,005.00 0.0M
2023-05-26 13,933.60 13,950.60 13,476.00 13,577.70 0.1M
2023-05-25 14,289.60 14,408.30 13,831.90 13,933.60 0.2M
2023-05-24 13,357.30 15,594.80 13,238.60 14,170.90 1.7M
2023-05-23 13,730.20 13,798.00 13,255.60 13,357.30 0.1M
2023-05-22 13,577.70 13,950.60 13,577.70 13,730.20 0.1M
2023-05-19 13,543.80 13,628.50 13,425.10 13,577.70 0.0M
2023-05-18 13,628.50 13,628.50 13,492.90 13,543.80 0.0M
2023-05-17 13,645.50 13,645.50 13,425.10 13,526.80 0.0M
2023-05-16 13,408.20 13,560.70 13,391.20 13,509.90 0.0M
2023-05-15 13,645.50 13,645.50 13,306.40 13,391.20 0.0M
2023-05-12 13,764.10 13,781.10 13,425.10 13,662.40 0.1M
2023-05-11 13,560.70 14,476.10 13,543.80 13,747.20 0.2M
2023-05-10 13,662.40 13,815.00 13,408.20 13,560.70 0.0M
2023-05-09 13,560.70 13,662.40 13,340.30 13,611.60 0.0M
2023-05-08 13,221.70 13,848.90 13,086.10 13,560.70 0.1M
2023-05-04 12,882.70 13,509.90 12,814.90 13,052.20 0.1M
2023-05-03 13,069.10 13,103.00 12,865.70 12,899.60 0.0M
2023-05-02 13,035.20 13,170.80 12,831.80 13,120.00 0.1M
2023-05-01 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2023-04-28 12,560.60 13,509.90 12,492.80 12,950.50 0.2M
2023-04-27 12,340.20 12,543.70 12,052.10 12,441.90 0.1M
2023-04-26 12,306.30 12,475.90 12,153.80 12,357.20 0.0M
2023-04-25 12,611.50 12,730.10 12,306.30 12,306.30 0.1M
2023-04-24 12,831.80 12,950.50 12,543.70 12,611.50 0.0M
2023-04-21 12,713.20 12,882.70 12,543.70 12,831.80 0.0M
2023-04-20 12,933.50 13,052.20 12,713.20 12,747.10 0.1M
2023-04-19 12,730.10 13,001.30 12,662.30 12,882.70 0.1M
2023-04-18 12,797.90 12,814.90 12,509.80 12,662.30 0.0M
2023-04-17 12,747.10 12,882.70 12,594.50 12,797.90 0.0M
2023-04-14 12,526.70 13,018.30 12,526.70 12,747.10 0.1M
2023-04-13 12,441.90 12,594.50 12,306.30 12,526.70 0.0M
2023-04-12 12,509.80 12,611.50 12,069.00 12,441.90 0.0M
2023-04-11 12,357.20 12,458.90 12,170.70 12,374.10 0.0M
2023-04-10 12,543.70 12,543.70 12,204.60 12,374.10 0.0M
2023-04-07 12,543.70 12,628.40 12,441.90 12,543.70 0.0M
2023-04-06 12,747.10 12,747.10 12,509.80 12,509.80 0.0M
2023-04-05 12,628.40 12,848.80 12,628.40 12,696.20 0.0M
2023-04-04 12,781.00 12,781.00 12,628.40 12,713.20 0.0M
2023-04-03 12,408.00 12,848.80 12,357.20 12,781.00 0.1M
2023-03-31 12,204.60 12,374.10 12,086.00 12,238.50 0.0M
2023-03-30 12,086.00 12,391.10 11,933.40 12,136.80 0.0M
2023-03-29 12,136.80 12,272.40 12,069.00 12,102.90 0.0M
2023-03-28 11,984.30 12,119.90 11,933.40 12,119.90 0.0M
2023-03-27 12,102.90 12,204.60 11,899.50 11,899.50 0.0M
2023-03-24 12,086.00 12,221.60 12,035.10 12,170.70 0.0M
2023-03-23 12,662.30 12,662.30 11,967.30 12,086.00 0.1M
2023-03-22 12,899.60 12,916.60 12,645.40 12,662.30 0.1M
2023-03-21 13,035.20 13,052.20 12,848.80 12,899.60 0.0M
2023-03-20 12,814.90 13,069.10 12,781.00 12,984.40 0.0M
2023-03-17 12,950.50 13,086.10 12,865.70 12,950.50 0.0M
2023-03-16 12,848.80 12,950.50 12,730.10 12,831.80 0.0M
2023-03-15 12,882.70 13,221.70 12,831.80 12,984.40 0.1M
2023-03-14 13,255.60 13,272.50 12,797.90 12,882.70 0.1M
2023-03-13 13,560.70 13,594.60 13,238.60 13,272.50 0.1M
2023-03-10 13,899.70 13,899.70 13,543.80 13,611.60 0.1M
2023-03-09 14,323.50 14,340.40 13,933.60 13,933.60 0.1M
2023-03-08 14,798.10 14,798.10 14,187.90 14,255.70 0.1M
2023-03-07 14,577.80 14,815.10 14,577.80 14,815.10 0.0M
2023-03-06 14,849.00 14,882.90 14,594.70 14,679.50 0.0M
2023-03-03 14,916.80 15,086.30 14,764.20 14,882.90 0.0M
2023-03-02 14,815.10 14,950.70 14,696.40 14,882.90 0.0M
2023-02-28 14,611.70 14,815.10 14,594.70 14,815.10 0.0M
2023-02-27 14,340.40 15,001.50 14,238.70 14,611.70 0.1M
2023-02-24 14,882.90 15,035.40 14,476.10 14,560.80 0.1M
2023-02-23 15,221.90 15,221.90 14,323.50 14,882.90 0.1M
2023-02-22 15,408.40 15,696.50 15,120.20 15,238.80 0.2M
2023-02-21 14,747.30 16,086.40 14,747.30 15,730.40 0.6M
2023-02-20 14,764.20 15,069.30 14,543.90 15,001.50 0.1M
2023-02-17 14,204.80 14,899.80 14,137.00 14,747.30 0.1M
2023-02-16 14,238.70 14,374.40 14,170.90 14,238.70 0.0M
2023-02-15 14,679.50 14,696.40 14,120.10 14,238.70 0.1M
2023-02-14 14,340.40 14,696.40 14,272.60 14,645.60 0.1M
2023-02-13 14,510.00 14,696.40 14,306.50 14,323.50 0.1M
2023-02-10 14,340.40 15,103.20 14,170.90 14,645.60 0.4M
2023-02-09 14,238.70 14,408.30 14,170.90 14,272.60 0.1M
2023-02-08 14,035.30 14,238.70 14,018.40 14,238.70 0.0M
2023-02-07 13,967.50 14,069.20 13,933.60 14,035.30 0.0M
2023-02-06 14,086.20 14,120.10 13,899.70 14,052.30 0.1M
2023-02-05 4,170.00 4,170.00 4,170.00 4,170.00 0.0M
2023-02-03 14,272.60 14,323.50 14,103.10 14,137.00 0.1M
2023-02-02 14,408.30 14,526.90 14,204.80 14,272.60 0.1M
2023-02-01 14,306.50 14,425.20 14,187.90 14,340.40 0.1M
2023-01-31 14,204.80 14,425.20 14,035.30 14,272.60 0.1M
2023-01-30 14,594.70 14,713.40 14,204.80 14,238.70 0.1M
2023-01-27 14,289.60 14,628.60 14,204.80 14,543.90 0.2M
2023-01-26 14,238.70 14,340.40 14,120.10 14,272.60 0.1M
2023-01-25 14,459.10 14,526.90 14,204.80 14,221.80 0.1M
2023-01-20 14,069.20 14,442.20 13,967.50 14,374.40 0.4M
2023-01-19 13,933.60 14,204.80 13,933.60 14,120.10 0.1M
2023-01-18 14,374.40 14,493.00 14,052.30 14,137.00 0.1M
2023-01-17 14,204.80 14,459.10 14,137.00 14,170.90 0.2M
2023-01-16 14,255.70 14,306.50 14,170.90 14,170.90 0.1M
2023-01-15 4,175.00 4,175.00 4,175.00 4,175.00 0.0M
2023-01-13 14,221.80 14,323.50 14,154.00 14,154.00 0.1M
2023-01-12 14,340.40 14,865.90 14,170.90 14,170.90 0.4M
2023-01-11 14,408.30 14,425.20 14,204.80 14,238.70 0.1M
2023-01-10 14,221.80 14,679.50 14,170.90 14,289.60 0.3M
2023-01-09 14,238.70 14,289.60 14,103.10 14,103.10 0.1M
2023-01-08 4,175.00 4,175.00 4,175.00 4,175.00 0.0M
2023-01-06 14,221.80 14,560.80 13,916.70 14,154.00 0.3M
2023-01-05 13,679.40 16,510.20 13,679.40 15,018.50 1.4M
2023-01-04 13,391.20 13,899.70 13,391.20 13,764.10 0.0M
2023-01-03 13,492.90 13,628.50 13,340.30 13,594.60 0.0M
2023-01-02 13,662.40 13,899.70 13,476.00 13,492.90 0.0M