Shinhan Alpha REIT (293940)

293940
🏛️ Corea del Sur →
5,590.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 6,312.80 6,322.40 6,236.40 6,274.60 0.0M
2022-12-28 6,207.80 6,322.40 6,207.80 6,303.30 0.0M
2022-12-27 6,255.50 6,303.30 6,236.40 6,246.00 0.0M
2022-12-26 6,303.30 6,322.40 6,265.10 6,322.40 0.0M
2022-12-23 6,312.80 6,312.80 6,217.30 6,303.30 0.1M
2022-12-22 6,265.10 6,284.20 6,217.30 6,255.50 0.1M
2022-12-21 6,303.30 6,303.30 6,217.30 6,274.60 0.0M
2022-12-20 6,312.80 6,322.40 6,246.00 6,293.70 0.1M
2022-12-19 6,398.80 6,398.80 6,274.60 6,312.80 0.1M
2022-12-16 6,322.40 6,389.20 6,246.00 6,379.70 0.1M
2022-12-15 6,341.50 6,351.00 6,274.60 6,303.30 0.1M
2022-12-14 6,303.30 6,341.50 6,246.00 6,341.50 0.1M
2022-12-13 6,370.10 6,370.10 6,255.50 6,274.60 0.0M
2022-12-12 6,427.40 6,427.40 6,322.40 6,322.40 0.0M
2022-12-09 6,408.30 6,484.80 6,351.00 6,417.90 0.0M
2022-12-08 6,437.00 6,446.60 6,341.50 6,446.60 0.0M
2022-12-07 6,437.00 6,465.70 6,379.70 6,408.30 0.0M
2022-12-06 6,475.20 6,475.20 6,360.60 6,437.00 0.1M
2022-12-05 6,494.30 6,513.40 6,398.80 6,437.00 0.1M
2022-12-02 6,570.70 6,570.70 6,437.00 6,494.30 0.1M
2022-12-01 6,589.80 6,599.40 6,532.50 6,561.20 0.1M
2022-11-30 6,580.30 6,580.30 6,503.90 6,551.60 0.0M
2022-11-29 6,532.50 6,580.30 6,513.40 6,551.60 0.0M
2022-11-28 6,685.30 6,685.30 6,503.90 6,542.10 0.1M
2022-11-25 6,685.30 6,685.30 6,589.80 6,656.70 0.0M
2022-11-24 6,656.70 6,675.80 6,551.60 6,647.10 0.1M
2022-11-23 6,628.00 6,647.10 6,523.00 6,647.10 0.1M
2022-11-22 6,647.10 6,647.10 6,542.10 6,628.00 0.0M
2022-11-21 6,694.90 6,694.90 6,561.20 6,647.10 0.0M
2022-11-18 6,647.10 6,714.00 6,599.40 6,685.30 0.0M
2022-11-17 6,704.40 6,704.40 6,570.70 6,685.30 0.0M
2022-11-16 6,714.00 6,714.00 6,599.40 6,647.10 0.1M
2022-11-15 6,828.60 6,828.60 6,656.70 6,704.40 0.1M
2022-11-14 6,847.70 6,847.70 6,723.50 6,809.50 0.1M
2022-11-11 6,752.20 6,847.70 6,666.20 6,847.70 0.1M
2022-11-10 6,589.80 6,733.10 6,456.10 6,733.10 0.1M
2022-11-09 6,503.90 6,599.40 6,456.10 6,589.80 0.1M
2022-11-08 6,589.80 6,608.90 6,465.70 6,465.70 0.1M
2022-11-07 6,503.90 6,589.80 6,408.30 6,580.30 0.1M
2022-11-04 6,561.20 6,561.20 6,312.80 6,513.40 0.1M
2022-11-03 6,446.60 6,532.50 6,236.40 6,513.40 0.1M
2022-11-02 6,819.00 6,819.00 6,169.60 6,437.00 0.3M
2022-11-01 6,933.60 6,933.60 6,742.60 6,780.80 0.1M
2022-10-31 6,714.00 6,971.80 6,570.70 6,924.10 0.2M
2022-10-28 6,771.30 6,771.30 6,561.20 6,714.00 0.1M
2022-10-27 6,532.50 6,685.30 6,360.60 6,666.20 0.1M
2022-10-26 6,551.60 6,589.80 6,398.80 6,494.30 0.1M
2022-10-25 6,589.80 6,589.80 6,389.20 6,494.30 0.0M
2022-10-24 6,437.00 6,542.10 6,370.10 6,503.90 0.0M
2022-10-21 6,389.20 6,484.80 6,179.10 6,437.00 0.1M
2022-10-20 6,303.30 6,465.70 5,892.60 6,389.20 0.3M
2022-10-19 6,437.00 6,437.00 6,207.80 6,303.30 0.2M
2022-10-18 6,351.00 6,417.90 6,207.80 6,351.00 0.3M
2022-10-17 6,551.60 6,551.60 6,246.00 6,303.30 0.2M
2022-10-16 6,910.00 6,910.00 6,910.00 6,910.00 0.0M
2022-10-14 6,637.60 6,637.60 6,370.10 6,599.40 0.1M
2022-10-13 6,847.70 6,924.10 6,331.90 6,637.60 0.2M
2022-10-12 6,847.70 6,905.00 6,637.60 6,847.70 0.1M
2022-10-11 7,181.90 7,181.90 6,847.70 6,847.70 0.1M
2022-10-07 7,143.70 7,172.40 7,057.80 7,153.30 0.1M
2022-10-06 7,201.00 7,201.00 7,038.70 7,153.30 0.1M
2022-10-05 7,325.20 7,325.20 7,096.00 7,201.00 0.2M
2022-10-04 7,334.70 7,344.30 7,162.80 7,287.00 0.1M
2022-09-30 7,413.80 7,413.80 7,171.80 7,375.00 0.2M
2022-09-29 7,423.40 7,500.90 7,365.40 7,433.10 0.1M
2022-09-28 7,704.10 7,704.10 7,423.40 7,510.50 0.1M
2022-09-27 7,733.20 7,733.20 7,510.50 7,617.00 0.1M
2022-09-26 7,713.80 7,723.50 7,317.00 7,713.80 0.2M
2022-09-23 7,733.20 7,742.80 7,694.40 7,742.80 0.1M
2022-09-22 7,733.20 7,733.20 7,694.40 7,713.80 0.1M
2022-09-21 7,733.20 7,733.20 7,646.00 7,733.20 0.1M
2022-09-20 7,704.10 7,742.80 7,655.70 7,742.80 0.0M
2022-09-19 7,791.20 7,791.20 7,646.00 7,704.10 0.1M
2022-09-16 7,762.20 7,771.90 7,626.70 7,626.70 1.6M
2022-09-15 7,752.50 7,781.50 7,704.10 7,762.20 0.1M
2022-09-14 7,694.40 7,781.50 7,694.40 7,752.50 0.2M
2022-09-13 7,733.20 7,733.20 7,704.10 7,723.50 0.2M
2022-09-08 7,752.50 7,752.50 7,675.10 7,713.80 0.1M
2022-09-07 7,742.80 7,742.80 7,655.70 7,713.80 0.1M
2022-09-06 7,675.10 7,733.20 7,636.40 7,704.10 0.1M
2022-09-05 7,684.80 7,684.80 7,626.70 7,665.40 0.0M
2022-09-02 7,713.80 7,742.80 7,655.70 7,655.70 0.0M
2022-09-01 7,762.20 7,762.20 7,617.00 7,704.10 0.1M
2022-08-31 7,684.80 7,781.50 7,607.30 7,771.90 0.1M
2022-08-30 7,636.40 7,684.80 7,607.30 7,684.80 0.1M
2022-08-29 7,597.70 7,646.00 7,578.30 7,636.40 0.1M
2022-08-26 7,684.80 7,713.80 7,636.40 7,704.10 0.1M
2022-08-25 7,617.00 7,684.80 7,617.00 7,684.80 0.1M
2022-08-24 7,646.00 7,646.00 7,549.30 7,617.00 0.1M
2022-08-23 7,646.00 7,665.40 7,568.60 7,646.00 0.1M
2022-08-22 7,704.10 7,704.10 7,588.00 7,655.70 0.1M
2022-08-19 7,588.00 7,742.80 7,588.00 7,694.40 0.2M
2022-08-18 7,549.30 7,588.00 7,491.20 7,588.00 0.2M
2022-08-17 7,529.90 7,549.30 7,491.20 7,549.30 0.2M
2022-08-16 7,529.90 7,549.30 7,462.20 7,481.50 0.2M
2022-08-12 7,549.30 7,549.30 7,384.70 7,500.90 0.2M
2022-08-11 7,568.60 7,588.00 7,491.20 7,549.30 0.0M
2022-08-10 7,549.30 7,558.90 7,510.50 7,558.90 0.0M
2022-08-09 7,588.00 7,588.00 7,510.50 7,510.50 0.0M
2022-08-08 7,626.70 7,626.70 7,491.20 7,578.30 0.1M
2022-08-05 7,626.70 7,626.70 7,539.60 7,617.00 0.1M
2022-08-04 7,626.70 7,636.40 7,568.60 7,626.70 0.1M
2022-08-03 7,617.00 7,636.40 7,549.30 7,626.70 0.1M
2022-08-02 7,568.60 7,684.80 7,491.20 7,646.00 0.1M
2022-08-01 7,549.30 7,568.60 7,491.20 7,568.60 0.1M
2022-07-29 7,549.30 7,558.90 7,500.90 7,558.90 0.1M
2022-07-28 7,549.30 7,549.30 7,471.80 7,529.90 0.1M
2022-07-27 7,549.30 7,558.90 7,462.20 7,520.20 0.1M
2022-07-26 7,549.30 7,549.30 7,500.90 7,539.60 0.1M
2022-07-25 7,549.30 7,558.90 7,481.50 7,558.90 0.1M
2022-07-22 7,558.90 7,558.90 7,442.80 7,539.60 0.2M
2022-07-21 7,549.30 7,578.30 7,471.80 7,529.90 0.2M
2022-07-20 7,529.90 7,558.90 7,433.10 7,549.30 0.2M
2022-07-19 7,510.50 7,510.50 7,462.20 7,500.90 0.1M
2022-07-18 7,481.50 7,500.90 7,404.10 7,500.90 0.1M
2022-07-15 7,471.80 7,471.80 7,365.40 7,471.80 0.1M
2022-07-14 7,491.20 7,491.20 7,462.20 7,471.80 0.0M
2022-07-13 7,520.20 7,578.30 7,423.40 7,549.30 0.1M
2022-07-12 7,529.90 7,529.90 7,413.80 7,510.50 0.1M
2022-07-11 7,539.60 7,539.60 7,452.50 7,529.90 0.1M
2022-07-08 7,539.60 7,558.90 7,491.20 7,539.60 0.0M
2022-07-07 7,539.60 7,539.60 7,452.50 7,539.60 0.0M
2022-07-06 7,549.30 7,549.30 7,442.80 7,539.60 0.1M
2022-07-05 7,384.70 7,568.60 7,297.60 7,568.60 0.1M
2022-07-04 7,500.90 7,520.20 7,210.50 7,375.00 0.1M
2022-07-01 7,423.40 7,433.10 7,336.30 7,423.40 0.1M
2022-06-30 7,462.20 7,462.20 7,171.80 7,423.40 0.1M
2022-06-29 7,471.80 7,471.80 7,423.40 7,462.20 0.0M
2022-06-28 7,471.80 7,491.20 7,413.80 7,471.80 0.1M
2022-06-27 7,442.80 7,471.80 7,084.70 7,462.20 0.2M
2022-06-24 7,249.20 7,442.80 7,210.50 7,433.10 0.2M
2022-06-23 7,355.70 7,355.70 7,123.40 7,249.20 0.3M
2022-06-22 7,413.80 7,500.90 7,200.80 7,346.00 0.1M
2022-06-21 7,491.20 7,520.20 7,346.00 7,520.20 0.2M
2022-06-20 7,568.60 7,588.00 7,404.10 7,529.90 0.2M
2022-06-17 7,568.60 7,568.60 7,375.00 7,568.60 0.2M
2022-06-16 7,636.40 7,636.40 7,510.50 7,588.00 0.1M
2022-06-15 7,646.00 7,646.00 7,452.50 7,578.30 0.1M
2022-06-14 7,636.40 7,646.00 7,549.30 7,646.00 0.1M
2022-06-13 7,723.50 7,742.80 7,549.30 7,636.40 0.1M
2022-06-10 7,771.90 7,771.90 7,713.80 7,752.50 0.1M
2022-06-09 7,762.20 7,762.20 7,704.10 7,762.20 0.0M
2022-06-08 7,694.40 7,771.90 7,694.40 7,762.20 0.1M
2022-06-07 7,704.10 7,771.90 7,704.10 7,762.20 0.1M
2022-06-03 7,723.50 7,762.20 7,713.80 7,733.20 0.1M
2022-06-02 7,742.80 7,742.80 7,694.40 7,742.80 0.2M
2022-05-31 7,704.10 7,733.20 7,675.10 7,733.20 0.1M
2022-05-30 7,704.10 7,723.50 7,665.40 7,694.40 0.1M
2022-05-27 7,704.10 7,713.80 7,675.10 7,704.10 0.1M
2022-05-26 7,675.10 7,694.40 7,636.40 7,694.40 0.2M
2022-05-25 7,617.00 7,684.80 7,588.00 7,675.10 0.2M
2022-05-24 7,578.30 7,626.70 7,510.50 7,617.00 0.2M
2022-05-23 7,568.60 7,578.30 7,520.20 7,578.30 0.1M
2022-05-20 7,471.80 7,588.00 7,442.80 7,578.30 0.3M
2022-05-19 7,355.70 7,471.80 7,355.70 7,471.80 0.2M
2022-05-18 7,404.10 7,413.80 7,336.30 7,404.10 0.1M
2022-05-17 7,481.50 7,481.50 7,336.30 7,404.10 0.2M
2022-05-16 7,500.90 7,500.90 7,433.10 7,481.50 0.1M
2022-05-13 7,500.90 7,500.90 7,404.10 7,491.20 0.3M
2022-05-12 7,500.90 7,520.20 7,433.10 7,520.20 0.1M
2022-05-11 7,452.50 7,510.50 7,423.40 7,510.50 0.2M
2022-05-10 7,317.00 7,481.50 7,268.60 7,471.80 0.2M
2022-05-09 7,520.20 7,520.20 7,346.00 7,384.70 0.1M
2022-05-06 7,568.60 7,568.60 7,452.50 7,491.20 0.2M
2022-05-04 7,694.40 7,694.40 7,558.90 7,568.60 0.1M
2022-05-03 7,665.40 7,704.10 7,568.60 7,675.10 0.3M
2022-05-02 7,655.70 7,723.50 7,655.70 7,704.10 0.3M
2022-04-29 7,646.00 7,723.50 7,607.30 7,713.80 0.3M
2022-04-28 7,646.00 7,655.70 7,568.60 7,646.00 0.4M
2022-04-27 7,665.40 7,704.10 7,646.00 7,694.40 0.2M
2022-04-26 7,626.70 7,684.80 7,617.00 7,684.80 0.3M
2022-04-25 7,762.20 7,800.90 7,733.20 7,800.90 0.1M
2022-04-22 7,742.80 7,762.20 7,723.50 7,762.20 0.1M
2022-04-21 7,771.90 7,771.90 7,704.10 7,742.80 0.1M
2022-04-20 7,655.70 7,713.80 7,626.70 7,713.80 0.2M
2022-04-19 7,694.40 7,694.40 7,549.30 7,655.70 0.1M
2022-04-18 7,742.80 7,771.90 7,636.40 7,704.10 0.1M
2022-04-15 7,675.10 7,762.20 7,646.00 7,733.20 0.3M
2022-04-14 7,646.00 7,723.50 7,607.30 7,675.10 0.1M
2022-04-13 7,558.90 7,646.00 7,549.30 7,646.00 0.2M
2022-04-12 7,510.50 7,558.90 7,471.80 7,558.90 0.2M
2022-04-11 7,549.30 7,549.30 7,491.20 7,510.50 0.1M
2022-04-08 7,500.90 7,520.20 7,452.50 7,510.50 0.1M
2022-04-07 7,452.50 7,520.20 7,452.50 7,491.20 0.1M
2022-04-06 7,471.80 7,549.30 7,404.10 7,539.60 0.3M
2022-04-05 7,336.30 7,481.50 7,307.30 7,481.50 0.4M
2022-04-04 7,336.30 7,384.70 7,239.50 7,317.00 0.6M
2022-04-01 7,365.40 7,404.10 7,346.00 7,355.70 0.3M
2022-03-31 7,413.80 7,413.80 7,346.00 7,365.40 0.3M
2022-03-30 7,452.50 7,481.50 7,413.80 7,423.40 0.4M
2022-03-29 7,588.00 7,588.00 7,539.60 7,568.60 0.1M
2022-03-28 7,588.00 7,607.30 7,539.60 7,568.60 0.1M
2022-03-25 7,539.60 7,597.70 7,510.50 7,578.30 0.3M
2022-03-24 7,529.90 7,558.90 7,491.20 7,539.60 0.1M
2022-03-23 7,588.00 7,588.00 7,510.50 7,529.90 0.2M
2022-03-22 7,568.60 7,597.70 7,558.90 7,588.00 0.1M
2022-03-21 7,568.60 7,568.60 7,520.20 7,568.60 0.1M
2022-03-18 7,539.60 7,588.00 7,529.90 7,568.60 0.1M
2022-03-17 7,607.30 7,607.30 7,520.20 7,549.30 0.1M
2022-03-16 7,588.00 7,617.00 7,568.60 7,607.30 0.0M
2022-03-15 7,549.30 7,636.40 7,529.90 7,588.00 0.1M
2022-03-14 7,549.30 7,549.30 7,520.20 7,549.30 0.1M
2022-03-11 7,549.30 7,549.30 7,442.80 7,549.30 0.1M
2022-03-10 7,520.20 7,617.00 7,500.90 7,549.30 0.2M
2022-03-08 7,597.70 7,597.70 7,491.20 7,520.20 0.1M
2022-03-07 7,694.40 7,694.40 7,578.30 7,597.70 0.1M
2022-03-04 7,704.10 7,713.80 7,665.40 7,694.40 0.1M
2022-03-03 7,704.10 7,713.80 7,646.00 7,684.80 0.2M
2022-03-02 7,665.40 7,713.80 7,578.30 7,684.80 0.2M
2022-02-28 7,585.40 7,585.40 7,509.90 7,519.30 0.1M
2022-02-25 7,585.40 7,585.40 7,547.60 7,575.90 0.0M
2022-02-24 7,547.60 7,575.90 7,500.50 7,575.90 0.1M
2022-02-23 7,585.40 7,594.80 7,547.60 7,585.40 0.0M
2022-02-22 7,585.40 7,594.80 7,538.20 7,575.90 0.3M
2022-02-21 7,566.50 7,604.20 7,528.80 7,585.40 0.0M
2022-02-18 7,585.40 7,594.80 7,547.60 7,566.50 0.1M
2022-02-17 7,632.50 7,632.50 7,557.10 7,566.50 0.1M
2022-02-16 7,632.50 7,642.00 7,575.90 7,623.10 0.1M
2022-02-15 7,613.70 7,642.00 7,575.90 7,623.10 0.0M
2022-02-14 7,566.50 7,632.50 7,538.20 7,623.10 0.0M
2022-02-13 8,090.00 8,090.00 8,090.00 8,090.00 0.0M
2022-02-11 7,651.40 7,651.40 7,566.50 7,632.50 0.1M
2022-02-10 7,604.20 7,689.10 7,566.50 7,679.70 0.1M
2022-02-09 7,604.20 7,613.70 7,566.50 7,604.20 0.1M
2022-02-08 7,604.20 7,604.20 7,538.20 7,604.20 0.1M
2022-02-07 7,604.20 7,604.20 7,547.60 7,604.20 0.0M
2022-02-04 7,604.20 7,604.20 7,566.50 7,594.80 0.1M
2022-02-03 7,585.40 7,613.70 7,528.80 7,604.20 0.1M
2022-01-28 7,594.80 7,604.20 7,519.30 7,594.80 0.1M
2022-01-27 7,585.40 7,925.00 7,075.90 7,594.80 0.2M
2022-01-26 7,594.80 7,604.20 7,509.90 7,585.40 0.1M
2022-01-25 7,519.30 7,594.80 7,453.30 7,585.40 0.1M
2022-01-24 7,604.20 7,613.70 7,302.30 7,613.70 0.1M
2022-01-21 7,604.20 7,632.50 7,566.50 7,604.20 0.0M
2022-01-20 7,585.40 7,604.20 7,557.10 7,604.20 0.0M
2022-01-19 7,585.40 7,604.20 7,547.60 7,594.80 0.1M
2022-01-18 7,585.40 7,594.80 7,566.50 7,585.40 0.0M
2022-01-17 7,519.30 7,585.40 7,519.30 7,585.40 0.0M
2022-01-14 7,538.20 7,585.40 7,509.90 7,585.40 0.1M
2022-01-13 7,575.90 7,575.90 7,538.20 7,566.50 0.0M
2022-01-12 7,566.50 7,575.90 7,519.30 7,575.90 0.0M
2022-01-11 7,519.30 7,566.50 7,500.50 7,566.50 0.1M
2022-01-10 7,519.30 7,557.10 7,491.00 7,557.10 0.1M
2022-01-07 7,575.90 7,575.90 7,519.30 7,547.60 0.0M
2022-01-06 7,575.90 7,575.90 7,500.50 7,575.90 0.1M
2022-01-05 7,566.50 7,575.90 7,519.30 7,575.90 0.1M
2022-01-04 7,557.10 7,566.50 7,491.00 7,557.10 0.1M
2022-01-03 7,566.50 7,594.80 7,500.50 7,566.50 0.1M