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
2023-12-28 6,364.60 6,394.20 6,295.60 6,315.30 0.1M
2023-12-27 6,344.90 6,384.40 6,305.40 6,384.40 0.1M
2023-12-26 6,394.20 6,423.80 6,325.20 6,335.00 0.1M
2023-12-22 6,354.80 6,404.10 6,335.00 6,394.20 0.1M
2023-12-21 6,325.20 6,374.50 6,315.30 6,354.80 0.1M
2023-12-20 6,325.20 6,384.40 6,295.60 6,344.90 0.1M
2023-12-19 6,374.50 6,394.20 6,325.20 6,344.90 0.1M
2023-12-18 6,473.20 6,473.20 6,325.20 6,384.40 0.2M
2023-12-15 6,562.00 6,581.70 6,473.20 6,473.20 0.2M
2023-12-14 6,492.90 6,562.00 6,492.90 6,562.00 0.1M
2023-12-13 6,502.80 6,522.50 6,463.30 6,512.60 0.1M
2023-12-12 6,552.10 6,552.10 6,453.40 6,502.80 0.1M
2023-12-11 6,562.00 6,562.00 6,473.20 6,512.60 0.1M
2023-12-08 6,512.60 6,552.10 6,473.20 6,552.10 0.1M
2023-12-07 6,473.20 6,522.50 6,453.40 6,512.60 0.1M
2023-12-06 6,414.00 6,483.00 6,404.10 6,483.00 0.2M
2023-12-05 6,364.60 6,414.00 6,354.80 6,404.10 0.1M
2023-12-04 6,374.50 6,404.10 6,325.20 6,394.20 0.1M
2023-12-01 6,394.20 6,404.10 6,305.40 6,364.60 0.1M
2023-11-30 6,423.80 6,423.80 6,315.30 6,374.50 0.2M
2023-11-29 6,443.60 6,443.60 6,364.60 6,414.00 0.1M
2023-11-28 6,433.70 6,483.00 6,394.20 6,423.80 0.2M
2023-11-27 6,414.00 6,433.70 6,374.50 6,433.70 0.1M
2023-11-24 6,384.40 6,404.10 6,305.40 6,404.10 0.2M
2023-11-23 6,157.40 6,344.90 6,108.10 6,325.20 0.3M
2023-11-22 6,147.50 6,157.40 6,108.10 6,147.50 0.0M
2023-11-21 6,157.40 6,157.40 6,108.10 6,137.70 0.1M
2023-11-20 6,137.70 6,187.00 6,088.30 6,147.50 0.1M
2023-11-17 6,098.20 6,108.10 6,068.60 6,088.30 0.1M
2023-11-16 6,137.70 6,137.70 6,078.50 6,108.10 0.1M
2023-11-15 6,167.30 6,177.10 6,117.90 6,127.80 0.1M
2023-11-14 6,127.80 6,157.40 6,117.90 6,157.40 0.1M
2023-11-13 6,117.90 6,157.40 6,108.10 6,147.50 0.1M
2023-11-10 6,157.40 6,157.40 6,108.10 6,147.50 0.0M
2023-11-09 6,127.80 6,177.10 6,108.10 6,157.40 0.1M
2023-11-08 6,108.10 6,117.90 6,068.60 6,117.90 0.1M
2023-11-07 6,117.90 6,137.70 6,048.90 6,098.20 0.1M
2023-11-06 6,098.20 6,127.80 6,039.00 6,117.90 0.1M
2023-11-03 6,009.40 6,058.70 5,989.70 6,058.70 0.1M
2023-11-02 6,048.90 6,058.70 5,969.90 6,019.30 0.1M
2023-11-01 6,058.70 6,058.70 6,009.40 6,039.00 0.0M
2023-10-31 6,009.40 6,048.90 5,960.10 6,048.90 0.1M
2023-10-30 6,009.40 6,019.30 5,979.80 6,009.40 0.0M
2023-10-27 5,989.70 6,029.10 5,930.50 6,009.40 0.1M
2023-10-26 6,058.70 6,058.70 5,950.20 5,999.50 0.1M
2023-10-25 6,019.30 6,058.70 6,009.40 6,058.70 0.0M
2023-10-24 6,009.40 6,048.90 5,940.30 6,048.90 0.1M
2023-10-23 6,019.30 6,048.90 5,871.30 6,009.40 0.1M
2023-10-20 6,029.10 6,058.70 5,960.10 6,009.40 0.1M
2023-10-19 6,108.10 6,108.10 5,989.70 6,029.10 0.1M
2023-10-18 6,078.50 6,098.20 6,009.40 6,098.20 0.0M
2023-10-17 6,117.90 6,117.90 6,048.90 6,078.50 0.0M
2023-10-16 5,989.70 6,206.80 5,989.70 6,058.70 0.1M
2023-10-13 6,058.70 6,058.70 5,979.80 6,039.00 0.1M
2023-10-12 6,068.60 6,068.60 5,989.70 6,058.70 0.1M
2023-10-11 5,969.90 6,058.70 5,969.90 6,058.70 0.1M
2023-10-10 6,029.10 6,029.10 5,979.80 6,009.40 0.0M
2023-10-06 6,019.30 6,048.90 5,969.90 6,029.10 0.0M
2023-10-05 6,019.30 6,039.00 5,930.50 6,029.10 0.1M
2023-10-04 5,940.30 6,019.30 5,881.10 6,019.30 0.1M
2023-09-27 6,009.40 6,078.50 5,920.60 6,048.90 0.1M
2023-09-26 5,979.80 5,999.50 5,871.30 5,999.50 0.2M
2023-09-25 6,127.80 6,127.80 6,019.30 6,048.90 0.2M
2023-09-22 6,157.40 6,157.40 6,078.50 6,098.20 0.1M
2023-09-21 6,127.80 6,196.90 6,127.80 6,157.40 0.1M
2023-09-20 6,117.90 6,187.00 6,108.10 6,187.00 0.2M
2023-09-19 6,117.90 6,157.40 6,088.30 6,157.40 0.1M
2023-09-18 6,117.90 6,147.50 6,088.30 6,137.70 0.1M
2023-09-15 6,068.60 6,127.80 6,058.70 6,108.10 0.1M
2023-09-14 6,117.90 6,117.90 6,058.70 6,068.60 0.0M
2023-09-13 6,117.90 6,147.50 6,019.30 6,117.90 0.1M
2023-09-12 6,127.80 6,147.50 6,048.90 6,117.90 0.1M
2023-09-11 6,167.30 6,167.30 6,117.90 6,147.50 0.0M
2023-09-08 6,167.30 6,177.10 6,117.90 6,167.30 0.1M
2023-09-07 6,196.90 6,196.90 6,127.80 6,187.00 0.1M
2023-09-06 6,127.80 6,206.80 6,127.80 6,187.00 0.1M
2023-09-05 6,137.70 6,206.80 6,088.30 6,206.80 0.1M
2023-09-04 6,137.70 6,187.00 6,117.90 6,187.00 0.0M
2023-09-01 6,137.70 6,187.00 6,137.70 6,167.30 0.1M
2023-08-31 6,098.20 6,206.80 6,039.00 6,137.70 0.1M
2023-08-30 6,098.20 6,108.10 6,048.90 6,088.30 0.1M
2023-08-29 5,999.50 6,098.20 5,969.90 6,068.60 0.1M
2023-08-28 5,979.80 6,019.30 5,940.30 6,009.40 0.1M
2023-08-25 5,940.30 5,979.80 5,900.90 5,979.80 0.1M
2023-08-24 5,960.10 5,960.10 5,891.00 5,940.30 0.0M
2023-08-23 5,871.30 5,940.30 5,871.30 5,930.50 0.0M
2023-08-22 5,920.60 5,920.60 5,831.80 5,920.60 0.0M
2023-08-21 5,920.60 5,920.60 5,851.50 5,900.90 0.0M
2023-08-18 5,930.50 5,930.50 5,772.60 5,910.70 0.1M
2023-08-17 5,881.10 5,881.10 5,762.70 5,851.50 0.1M
2023-08-16 5,910.70 5,910.70 5,772.60 5,881.10 0.1M
2023-08-14 5,920.60 5,920.60 5,782.40 5,910.70 0.1M
2023-08-11 6,019.30 6,019.30 5,861.40 5,920.60 0.2M
2023-08-10 6,147.50 6,147.50 5,891.00 6,029.10 0.3M
2023-08-09 6,117.90 6,246.20 5,979.80 6,157.40 0.5M
2023-08-08 6,108.10 6,108.10 5,989.70 6,058.70 0.1M
2023-08-07 6,127.80 6,127.80 6,029.10 6,098.20 0.1M
2023-08-04 6,157.40 6,157.40 6,068.60 6,127.80 0.1M
2023-08-03 6,137.70 6,167.30 6,088.30 6,157.40 0.1M
2023-08-02 6,098.20 6,137.70 6,088.30 6,137.70 0.1M
2023-08-01 6,098.20 6,137.70 6,039.00 6,137.70 0.1M
2023-07-31 6,058.70 6,098.20 5,989.70 6,098.20 0.1M
2023-07-28 6,039.00 6,048.90 5,940.30 6,048.90 0.2M
2023-07-27 6,117.90 6,127.80 5,999.50 6,048.90 0.1M
2023-07-26 6,147.50 6,147.50 6,048.90 6,108.10 0.1M
2023-07-25 6,157.40 6,157.40 6,098.20 6,157.40 0.1M
2023-07-24 6,137.70 6,187.00 6,108.10 6,167.30 0.1M
2023-07-21 6,117.90 6,266.00 6,088.30 6,187.00 0.2M
2023-07-20 6,048.90 6,127.80 6,029.10 6,108.10 0.1M
2023-07-19 6,098.20 6,098.20 6,019.30 6,029.10 0.1M
2023-07-18 6,108.10 6,108.10 6,039.00 6,078.50 0.1M
2023-07-17 6,147.50 6,147.50 6,039.00 6,098.20 0.1M
2023-07-14 6,117.90 6,177.10 6,078.50 6,147.50 0.1M
2023-07-13 6,098.20 6,098.20 6,058.70 6,098.20 0.1M
2023-07-12 6,108.10 6,108.10 6,009.40 6,078.50 0.1M
2023-07-11 6,078.50 6,088.30 6,029.10 6,078.50 0.1M
2023-07-10 6,147.50 6,147.50 6,009.40 6,088.30 0.0M
2023-07-07 6,137.70 6,147.50 6,019.30 6,088.30 0.1M
2023-07-06 6,137.70 6,137.70 6,058.70 6,137.70 0.1M
2023-07-05 6,157.40 6,157.40 6,108.10 6,137.70 0.1M
2023-07-04 6,167.30 6,167.30 6,108.10 6,157.40 0.1M
2023-07-03 6,167.30 6,167.30 6,117.90 6,167.30 0.1M
2023-06-30 6,078.50 6,127.80 6,068.60 6,127.80 0.1M
2023-06-29 6,058.70 6,098.20 5,969.90 6,078.50 0.1M
2023-06-28 6,108.10 6,108.10 6,019.30 6,058.70 0.1M
2023-06-27 6,108.10 6,108.10 5,989.70 6,058.70 0.1M
2023-06-26 6,019.30 6,078.50 5,989.70 6,058.70 0.1M
2023-06-23 6,058.70 6,058.70 5,910.70 6,048.90 0.2M
2023-06-22 6,019.30 6,058.70 5,979.80 6,058.70 0.1M
2023-06-21 6,039.00 6,039.00 5,979.80 6,019.30 0.1M
2023-06-20 6,019.30 6,058.70 5,960.10 6,019.30 0.1M
2023-06-19 6,039.00 6,058.70 5,910.70 6,019.30 0.1M
2023-06-16 6,108.10 6,147.50 6,039.00 6,039.00 0.1M
2023-06-15 6,157.40 6,157.40 6,019.30 6,108.10 0.2M
2023-06-14 6,187.00 6,187.00 6,098.20 6,157.40 0.1M
2023-06-13 6,147.50 6,196.90 6,137.70 6,167.30 0.1M
2023-06-12 6,157.40 6,206.80 6,127.80 6,196.90 0.1M
2023-06-09 6,187.00 6,187.00 6,088.30 6,177.10 0.1M
2023-06-08 6,236.40 6,236.40 6,108.10 6,187.00 0.1M
2023-06-07 6,246.20 6,256.10 6,187.00 6,236.40 0.1M
2023-06-05 6,236.40 6,236.40 6,108.10 6,216.60 0.2M
2023-06-04 6,250.00 6,250.00 6,250.00 6,250.00 0.0M
2023-06-02 6,157.40 6,177.10 6,068.60 6,167.30 0.1M
2023-06-01 6,187.00 6,226.50 6,078.50 6,117.90 0.2M
2023-05-31 6,256.10 6,285.70 6,127.80 6,216.60 0.2M
2023-05-30 6,196.90 6,266.00 6,127.80 6,256.10 0.2M
2023-05-26 6,147.50 6,196.90 6,147.50 6,196.90 0.2M
2023-05-25 6,127.80 6,206.80 6,098.20 6,147.50 0.3M
2023-05-24 6,088.30 6,127.80 6,078.50 6,117.90 0.1M
2023-05-23 6,108.10 6,108.10 6,058.70 6,108.10 0.1M
2023-05-22 6,078.50 6,098.20 6,039.00 6,098.20 0.1M
2023-05-19 6,058.70 6,068.60 6,019.30 6,068.60 0.2M
2023-05-18 5,960.10 6,058.70 5,960.10 6,058.70 0.1M
2023-05-17 6,039.00 6,048.90 5,950.20 5,999.50 0.2M
2023-05-16 6,019.30 6,039.00 5,910.70 6,039.00 0.2M
2023-05-15 5,821.90 5,979.80 5,743.00 5,960.10 0.4M
2023-05-12 5,703.50 5,861.40 5,703.50 5,861.40 0.2M
2023-05-11 5,496.30 5,802.20 5,496.30 5,723.20 0.7M
2023-05-10 5,713.40 5,713.40 5,585.10 5,595.00 0.3M
2023-05-09 5,713.40 5,733.10 5,654.20 5,713.40 0.2M
2023-05-08 5,772.60 5,792.30 5,683.80 5,713.40 0.1M
2023-05-04 5,743.00 5,752.80 5,624.60 5,723.20 0.1M
2023-05-03 5,664.00 5,752.80 5,664.00 5,743.00 0.1M
2023-05-02 5,733.10 5,792.30 5,644.30 5,723.20 0.1M
2023-04-28 5,673.90 5,792.30 5,654.20 5,792.30 0.2M
2023-04-27 5,723.20 5,723.20 5,575.20 5,673.90 0.1M
2023-04-26 5,644.30 5,723.20 5,595.00 5,723.20 0.2M
2023-04-25 5,496.30 5,664.00 5,427.20 5,664.00 0.4M
2023-04-24 5,525.90 5,614.70 5,377.90 5,456.80 0.2M
2023-04-21 5,614.70 5,614.70 5,476.50 5,525.90 0.2M
2023-04-20 5,565.40 5,634.40 5,486.40 5,604.80 0.2M
2023-04-19 5,683.80 5,762.70 5,496.30 5,585.10 0.3M
2023-04-18 5,555.50 5,812.00 5,535.80 5,743.00 0.4M
2023-04-17 5,446.90 5,575.20 5,220.00 5,575.20 0.6M
2023-04-14 5,496.30 5,624.60 5,486.40 5,496.30 0.4M
2023-04-13 5,466.70 5,673.90 5,466.70 5,496.30 0.3M
2023-04-12 5,377.90 5,545.60 5,358.10 5,456.80 0.3M
2023-04-11 5,368.00 5,387.70 5,298.90 5,368.00 0.3M
2023-04-10 5,308.80 5,387.70 5,269.30 5,338.40 0.4M
2023-04-07 5,427.20 5,427.20 5,249.60 5,289.10 0.3M
2023-04-06 5,496.30 5,496.30 5,308.80 5,377.90 0.3M
2023-04-05 5,555.50 5,575.20 5,417.30 5,496.30 0.2M
2023-04-04 5,555.50 5,604.80 5,496.30 5,555.50 0.1M
2023-04-03 5,456.80 5,565.40 5,437.10 5,555.50 0.2M
2023-03-31 5,456.80 5,506.10 5,387.70 5,427.20 0.1M
2023-03-30 5,476.50 5,476.50 5,387.70 5,417.30 0.3M
2023-03-29 5,595.00 5,634.40 5,555.50 5,585.10 0.2M
2023-03-28 5,585.10 5,614.70 5,525.90 5,565.40 0.1M
2023-03-27 5,812.00 5,831.80 5,555.50 5,565.40 0.2M
2023-03-24 5,871.30 5,920.60 5,713.40 5,812.00 0.1M
2023-03-23 5,920.60 5,920.60 5,772.60 5,861.40 0.1M
2023-03-22 6,039.00 6,039.00 5,871.30 5,920.60 0.1M
2023-03-21 6,019.30 6,058.70 5,979.80 5,999.50 0.0M
2023-03-20 6,108.10 6,167.30 5,950.20 5,999.50 0.2M
2023-03-17 6,315.30 6,344.90 6,127.80 6,167.30 0.1M
2023-03-16 6,384.40 6,384.40 6,256.10 6,315.30 0.1M
2023-03-15 6,198.20 6,226.90 6,112.30 6,207.80 0.1M
2023-03-14 6,198.20 6,207.80 6,150.50 6,188.70 0.1M
2023-03-13 6,093.20 6,226.90 6,093.20 6,198.20 0.1M
2023-03-10 6,112.30 6,255.50 6,074.10 6,179.10 0.1M
2023-03-09 6,102.70 6,112.30 6,064.50 6,112.30 0.0M
2023-03-08 6,102.70 6,121.80 6,016.80 6,121.80 0.1M
2023-03-07 6,198.20 6,217.30 6,083.60 6,112.30 0.1M
2023-03-06 6,217.30 6,246.00 6,169.60 6,207.80 0.1M
2023-03-03 6,360.60 6,379.70 6,169.60 6,246.00 0.2M
2023-03-02 6,303.30 6,456.10 6,303.30 6,437.00 0.1M
2023-02-28 6,331.90 6,398.80 6,265.10 6,398.80 0.0M
2023-02-27 6,351.00 6,351.00 6,255.50 6,322.40 0.0M
2023-02-24 6,255.50 6,351.00 6,255.50 6,351.00 0.1M
2023-02-23 6,303.30 6,351.00 6,207.80 6,303.30 0.1M
2023-02-22 6,360.60 6,389.20 6,274.60 6,303.30 0.1M
2023-02-21 6,408.30 6,408.30 6,303.30 6,379.70 0.1M
2023-02-20 6,446.60 6,446.60 6,351.00 6,370.10 0.1M
2023-02-17 6,456.10 6,456.10 6,370.10 6,446.60 0.0M
2023-02-16 6,513.40 6,513.40 6,408.30 6,427.40 0.1M
2023-02-15 6,532.50 6,532.50 6,389.20 6,494.30 0.1M
2023-02-14 6,551.60 6,551.60 6,446.60 6,494.30 0.1M
2023-02-13 6,561.20 6,561.20 6,417.90 6,523.00 0.1M
2023-02-10 6,551.60 6,561.20 6,475.20 6,561.20 0.1M
2023-02-09 6,647.10 6,647.10 6,513.40 6,561.20 0.1M
2023-02-08 6,647.10 6,733.10 6,580.30 6,637.60 0.1M
2023-02-07 6,733.10 6,733.10 6,608.90 6,666.20 0.1M
2023-02-06 6,838.10 6,838.10 6,675.80 6,752.20 0.1M
2023-02-03 6,819.00 6,838.10 6,494.30 6,828.60 0.1M
2023-02-02 6,780.80 6,838.10 6,742.60 6,828.60 0.1M
2023-02-01 6,780.80 6,885.90 6,723.50 6,761.70 0.1M
2023-01-31 6,838.10 6,838.10 6,752.20 6,819.00 0.1M
2023-01-30 6,866.80 6,876.30 6,790.40 6,838.10 0.1M
2023-01-27 6,866.80 6,895.40 6,790.40 6,866.80 0.1M
2023-01-26 6,866.80 6,866.80 6,780.80 6,857.20 0.1M
2023-01-25 6,790.40 6,895.40 6,761.70 6,857.20 0.1M
2023-01-20 6,685.30 6,780.80 6,608.90 6,771.30 0.1M
2023-01-19 6,694.90 6,694.90 6,647.10 6,685.30 0.1M
2023-01-18 6,685.30 6,752.20 6,618.50 6,694.90 0.1M
2023-01-17 6,704.40 6,704.40 6,618.50 6,675.80 0.0M
2023-01-16 6,628.00 6,685.30 6,599.40 6,685.30 0.1M
2023-01-13 6,637.60 6,637.60 6,580.30 6,628.00 0.0M
2023-01-12 6,637.60 6,637.60 6,599.40 6,618.50 0.0M
2023-01-11 6,637.60 6,637.60 6,561.20 6,637.60 0.0M
2023-01-10 6,666.20 6,666.20 6,446.60 6,637.60 0.1M
2023-01-09 6,685.30 6,714.00 6,599.40 6,656.70 0.1M
2023-01-06 6,685.30 6,780.80 6,637.60 6,714.00 0.1M
2023-01-05 6,618.50 6,733.10 6,513.40 6,733.10 0.1M
2023-01-04 6,570.70 6,599.40 6,446.60 6,599.40 0.1M
2023-01-03 6,465.70 6,580.30 6,398.80 6,570.70 0.1M
2023-01-02 6,284.20 6,494.30 6,284.20 6,494.30 0.1M