Comparing Back to the side-by-side chart ↗
Shinhan Alpha REIT Co Ltd（293940.KS）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5470.00 | 5530.00 | 5360.00 | 5500.00 | +0.73% | 214,896 |
| 2026-10-15 | 5520.00 | 5520.00 | 5430.00 | 5460.00 | -1.09% | 196,578 |
| 2026-10-14 | 5480.00 | 5540.00 | 5470.00 | 5520.00 | +0.36% | 93,094 |
| 2026-10-13 | 5510.00 | 5550.00 | 5410.00 | 5500.00 | +0.36% | 155,721 |
| 2026-10-12 | 5460.00 | 5610.00 | 5460.00 | 5480.00 | -0.72% | 84,919 |
| 2026-10-08 | 5530.00 | 5530.00 | 5470.00 | 5520.00 | -0.18% | 83,282 |
| 2026-10-07 | 5500.00 | 5530.00 | 5460.00 | 5530.00 | +0.00% | 56,492 |
| 2026-10-06 | 5550.00 | 5550.00 | 5470.00 | 5530.00 | -0.18% | 115,429 |
| 2026-10-02 | 5610.00 | 5610.00 | 5490.00 | 5540.00 | -1.25% | 104,656 |
| 2026-10-01 | 5620.00 | 5620.00 | 5540.00 | 5610.00 | +0.36% | 123,898 |
| 2026-09-30 | 5590.00 | 5600.00 | 5460.00 | 5590.00 | +0.00% | 80,726 |
| 2026-09-29 | 5620.00 | 5620.00 | 5540.00 | 5590.00 | +0.18% | 52,332 |
| 2026-09-28 | 5610.00 | 5620.00 | 5520.00 | 5580.00 | -0.36% | 150,141 |
| 2026-09-23 | 5550.00 | 5600.00 | 5540.00 | 5600.00 | +0.90% | 106,339 |
| 2026-09-22 | 5530.00 | 5580.00 | 5460.00 | 5550.00 | +1.28% | 119,051 |
| 2026-09-21 | 5460.00 | 5540.00 | 5460.00 | 5480.00 | -1.26% | 62,811 |
| 2026-09-18 | 5420.00 | 5550.00 | 5400.00 | 5550.00 | +1.65% | 376,971 |
| 2026-09-17 | 5400.00 | 5490.00 | 5400.00 | 5460.00 | +0.74% | 57,797 |
| 2026-09-16 | 5390.00 | 5450.00 | 5340.00 | 5420.00 | +1.31% | 74,553 |
| 2026-09-15 | 5360.00 | 5450.00 | 5350.00 | 5350.00 | -1.29% | 76,923 |
| 2026-09-14 | 5380.00 | 5420.00 | 5280.00 | 5420.00 | +0.74% | 70,064 |
| 2026-09-11 | 5250.00 | 5380.00 | 5240.00 | 5380.00 | +1.70% | 50,363 |
| 2026-09-10 | 5300.00 | 5510.00 | 5290.00 | 5290.00 | -1.12% | 71,533 |
| 2026-09-09 | 5350.00 | 5420.00 | 5330.00 | 5350.00 | -0.74% | 35,175 |
| 2026-09-08 | 5370.00 | 5410.00 | 5310.00 | 5390.00 | +0.94% | 63,714 |
| 2026-09-07 | 5350.00 | 5390.00 | 5320.00 | 5340.00 | -0.19% | 45,315 |
| 2026-09-04 | 5350.00 | 5390.00 | 5330.00 | 5350.00 | -0.74% | 66,128 |
| 2026-09-03 | 5380.00 | 5500.00 | 5340.00 | 5390.00 | +0.19% | 107,607 |
| 2026-09-02 | 5430.00 | 5490.00 | 5370.00 | 5380.00 | -0.74% | 114,521 |
| 2026-09-01 | 5520.00 | 5520.00 | 5400.00 | 5420.00 | -1.81% | 48,584 |
| 2026-08-31 | 5410.00 | 5520.00 | 5380.00 | 5520.00 | +0.18% | 97,233 |
| 2026-08-28 | 5390.00 | 5520.00 | 5390.00 | 5510.00 | +1.10% | 128,268 |
| 2026-08-27 | 5390.00 | 5480.00 | 5380.00 | 5450.00 | -0.55% | 138,057 |
| 2026-08-26 | 5370.00 | 5480.00 | 5310.00 | 5480.00 | +2.05% | 190,327 |
| 2026-08-25 | 5380.00 | 5410.00 | 5330.00 | 5370.00 | +0.75% | 127,972 |
| 2026-08-24 | 5220.00 | 5340.00 | 5220.00 | 5330.00 | +1.52% | 150,486 |
| 2026-08-21 | 5230.00 | 5290.00 | 5220.00 | 5250.00 | -0.19% | 78,184 |
| 2026-08-20 | 5210.00 | 5270.00 | 5190.00 | 5260.00 | +1.15% | 104,266 |
| 2026-08-19 | 5220.00 | 5260.00 | 5180.00 | 5200.00 | -1.89% | 100,655 |
| 2026-08-18 | 5270.00 | 5310.00 | 5200.00 | 5300.00 | -0.38% | 89,524 |
| 2026-08-14 | 5210.00 | 5320.00 | 5210.00 | 5320.00 | +1.53% | 90,313 |
| 2026-08-13 | 5270.00 | 5360.00 | 5210.00 | 5240.00 | -0.76% | 158,418 |
| 2026-08-12 | 5360.00 | 5400.00 | 5280.00 | 5280.00 | -1.49% | 133,691 |
| 2026-08-11 | 5250.00 | 5390.00 | 5250.00 | 5360.00 | +1.32% | 113,710 |
| 2026-08-10 | 5240.00 | 5330.00 | 5225.00 | 5290.00 | -0.19% | 120,992 |
| 2026-08-07 | 5210.00 | 5300.00 | 5210.00 | 5300.00 | +0.95% | 149,928 |
| 2026-08-06 | 5200.00 | 5270.00 | 5200.00 | 5250.00 | +0.57% | 127,200 |
| 2026-08-05 | 5280.00 | 5280.00 | 5160.00 | 5220.00 | -0.38% | 183,002 |
| 2026-08-04 | 5270.00 | 5270.00 | 5190.00 | 5240.00 | -0.57% | 122,903 |
| 2026-08-03 | 5200.00 | 5300.00 | 5190.00 | 5270.00 | +0.96% | 114,001 |
| 2026-07-31 | 5250.00 | 5340.00 | 5220.00 | 5220.00 | -1.69% | 210,604 |
| 2026-07-30 | 5150.00 | 5340.00 | 5150.00 | 5310.00 | +2.51% | 240,988 |
| 2026-07-29 | 5200.00 | 5320.00 | 5110.00 | 5180.00 | -1.15% | 405,141 |
| 2026-07-28 | 5250.00 | 5380.00 | 5220.00 | 5240.00 | -1.69% | 234,234 |
| 2026-07-27 | 5250.00 | 5390.00 | 5210.00 | 5330.00 | +1.14% | 184,795 |
| 2026-07-24 | 5200.00 | 5350.00 | 5200.00 | 5270.00 | +0.96% | 98,908 |
| 2026-07-23 | 5180.00 | 5230.00 | 5150.00 | 5220.00 | +0.38% | 135,791 |
| 2026-07-22 | 5190.00 | 5230.00 | 5150.00 | 5200.00 | +0.19% | 183,321 |
| 2026-07-21 | 5200.00 | 5230.00 | 5160.00 | 5190.00 | -0.76% | 124,463 |
| 2026-07-20 | 5170.00 | 5240.00 | 5150.00 | 5230.00 | +1.16% | 228,215 |
| 2026-07-16 | 5160.00 | 5250.00 | 5150.00 | 5170.00 | +0.00% | 243,400 |
| 2026-07-15 | 5180.00 | 5260.00 | 5170.00 | 5170.00 | -0.19% | 90,723 |
| 2026-07-14 | 5240.00 | 5280.00 | 5140.00 | 5180.00 | -0.77% | 147,440 |
| 2026-07-13 | 5180.00 | 5310.00 | 5150.00 | 5220.00 | -0.57% | 202,783 |
| 2026-07-10 | 5150.00 | 5280.00 | 5150.00 | 5250.00 | +1.55% | 113,691 |
| 2026-07-09 | 5210.00 | 5320.00 | 5160.00 | 5170.00 | -1.71% | 264,970 |
| 2026-07-08 | 5240.00 | 5280.00 | 5170.00 | 5260.00 | +0.38% | 277,602 |
| 2026-07-07 | 5160.00 | 5320.00 | 5140.00 | 5240.00 | +1.35% | 251,247 |
| 2026-07-06 | 5180.00 | 5260.00 | 5120.00 | 5170.00 | -0.77% | 180,486 |
| 2026-07-03 | 5160.00 | 5260.00 | 5150.00 | 5210.00 | -0.19% | 148,435 |
| 2026-07-02 | 5100.00 | 5240.00 | 5075.00 | 5220.00 | +1.56% | 238,500 |
| 2026-07-01 | 5150.00 | 5250.00 | 5100.00 | 5140.00 | +0.00% | 281,210 |
| 2026-06-30 | 5200.00 | 5310.00 | 5140.00 | 5140.00 | -1.72% | 230,650 |
| 2026-06-29 | 5100.00 | 5260.00 | 5100.00 | 5230.00 | +1.16% | 188,067 |
| 2026-06-26 | 5150.00 | 5240.00 | 5130.00 | 5170.00 | -1.15% | 189,926 |
| 2026-06-25 | 5190.00 | 5250.00 | 5160.00 | 5230.00 | +0.77% | 129,050 |
| 2026-06-24 | 5100.00 | 5240.00 | 5070.00 | 5190.00 | +2.17% | 195,087 |
| 2026-06-23 | 5260.00 | 5500.00 | 5080.00 | 5080.00 | -3.42% | 208,247 |
| 2026-06-22 | 5290.00 | 5310.00 | 5220.00 | 5260.00 | -0.57% | 169,069 |
| 2026-06-19 | 5500.00 | 5520.00 | 5270.00 | 5290.00 | -3.82% | 322,204 |
| 2026-06-18 | 5590.00 | 5690.00 | 5500.00 | 5500.00 | -1.61% | 179,628 |
| 2026-06-17 | 5580.00 | 5660.00 | 5480.00 | 5590.00 | +1.27% | 262,087 |
| 2026-06-16 | 5390.00 | 5560.00 | 5310.00 | 5520.00 | +2.41% | 296,180 |
| 2026-06-15 | 5480.00 | 5600.00 | 5350.00 | 5390.00 | -2.18% | 385,415 |
| 2026-06-12 | 5290.00 | 5620.00 | 5290.00 | 5510.00 | +2.04% | 386,615 |
| 2026-06-11 | 5150.00 | 5570.00 | 5040.00 | 5400.00 | +3.45% | 827,453 |
| 2026-06-10 | 5210.00 | 5410.00 | 5180.00 | 5220.00 | -0.19% | 443,433 |
| 2026-06-09 | 5220.00 | 5320.00 | 5190.00 | 5230.00 | -0.19% | 313,752 |
| 2026-06-08 | 5300.00 | 5330.00 | 5200.00 | 5240.00 | -2.78% | 224,144 |
| 2026-06-05 | 5370.00 | 5410.00 | 5260.00 | 5390.00 | +0.75% | 202,683 |
| 2026-06-04 | 5300.00 | 5470.00 | 5100.00 | 5350.00 | -0.37% | 299,923 |
| 2026-06-02 | 5240.00 | 5370.00 | 5230.00 | 5370.00 | +2.48% | 355,745 |
| 2026-06-01 | 5250.00 | 5350.00 | 5140.00 | 5240.00 | -1.50% | 504,634 |
| 2026-05-29 | 5350.00 | 5360.00 | 5290.00 | 5320.00 | -0.93% | 247,589 |
| 2026-05-28 | 5330.00 | 5400.00 | 5270.00 | 5370.00 | -0.56% | 175,457 |
| 2026-05-27 | 5470.00 | 5490.00 | 5280.00 | 5400.00 | -1.82% | 306,652 |
| 2026-05-26 | 5500.00 | 5600.00 | 5420.00 | 5500.00 | +0.00% | 330,595 |
| 2026-05-22 | 5220.00 | 5500.00 | 5220.00 | 5500.00 | +4.76% | 321,174 |
| 2026-05-21 | 5360.00 | 5360.00 | 5230.00 | 5250.00 | -1.32% | 338,849 |
| 2026-05-20 | 5470.00 | 5480.00 | 5260.00 | 5320.00 | -2.74% | 354,773 |
| 2026-05-19 | 5370.00 | 5500.00 | 5360.00 | 5470.00 | +0.92% | 340,317 |
| 2026-05-18 | 5530.00 | 5540.00 | 5130.00 | 5420.00 | -2.17% | 408,719 |
| 2026-05-15 | 5550.00 | 5640.00 | 5500.00 | 5540.00 | -0.72% | 302,747 |
| 2026-05-14 | 5520.00 | 5600.00 | 5490.00 | 5580.00 | +0.54% | 273,090 |
| 2026-05-13 | 5600.00 | 5600.00 | 5500.00 | 5550.00 | -0.89% | 229,125 |
| 2026-05-12 | 5620.00 | 5650.00 | 5510.00 | 5600.00 | -1.06% | 392,987 |
| 2026-05-11 | 5770.00 | 5770.00 | 5590.00 | 5660.00 | -1.74% | 429,698 |
| 2026-05-08 | 5680.00 | 5800.00 | 5650.00 | 5760.00 | +0.70% | 234,384 |
| 2026-05-07 | 5660.00 | 5775.00 | 5640.00 | 5720.00 | +0.00% | 376,571 |
| 2026-05-06 | 5860.00 | 5860.00 | 5660.00 | 5720.00 | -2.56% | 498,841 |
| 2026-05-04 | 5970.00 | 6050.00 | 5800.00 | 5870.00 | -2.98% | 452,368 |
| 2026-04-30 | 5900.00 | 6050.00 | 5770.00 | 6050.00 | +2.54% | 485,158 |
| 2026-04-29 | 6140.00 | 6140.00 | 5860.00 | 5900.00 | -4.38% | 514,547 |
| 2026-04-28 | 6130.00 | 6205.00 | 6100.00 | 6170.00 | -0.48% | 284,763 |
| 2026-04-27 | 6160.00 | 6250.00 | 6150.00 | 6200.00 | -0.16% | 348,176 |
| 2026-04-24 | 6190.00 | 6270.00 | 6160.00 | 6210.00 | -0.48% | 240,054 |
| 2026-04-23 | 6210.00 | 6240.00 | 6140.00 | 6240.00 | +0.48% | 341,657 |
| 2026-04-22 | 6230.00 | 6240.00 | 6150.00 | 6210.00 | -0.32% | 218,232 |
| 2026-04-21 | 6140.00 | 6240.00 | 5960.00 | 6230.00 | +1.47% | 347,082 |
| 2026-04-20 | 6100.00 | 6150.00 | 6020.00 | 6140.00 | +0.66% | 401,708 |
| 2026-04-17 | 6000.00 | 6100.00 | 5960.00 | 6100.00 | +0.99% | 244,130 |
| 2026-04-16 | 6040.00 | 6040.00 | 5980.00 | 6040.00 | +0.00% | 231,911 |
| 2026-04-15 | 6100.00 | 6100.00 | 5930.00 | 6040.00 | -0.66% | 340,926 |
| 2026-04-14 | 6050.00 | 6080.00 | 6000.00 | 6080.00 | +0.50% | 371,199 |
| 2026-04-13 | 5940.00 | 6050.00 | 5880.00 | 6050.00 | +1.68% | 427,093 |
| 2026-04-10 | 5900.00 | 5950.00 | 5870.00 | 5950.00 | +0.85% | 283,574 |
| 2026-04-09 | 5760.00 | 5900.00 | 5760.00 | 5900.00 | +2.08% | 238,559 |
| 2026-04-08 | 5770.00 | 5800.00 | 5730.00 | 5780.00 | +0.17% | 178,186 |
| 2026-04-07 | 5750.00 | 5770.00 | 5710.00 | 5770.00 | +0.35% | 102,852 |
| 2026-04-06 | 5640.00 | 5770.00 | 5640.00 | 5750.00 | +1.05% | 104,943 |
| 2026-04-03 | 5740.00 | 5740.00 | 5660.00 | 5690.00 | -0.35% | 131,932 |
| 2026-04-02 | 5700.00 | 5740.00 | 5630.00 | 5710.00 | +0.71% | 114,560 |
| 2026-04-01 | 5680.00 | 5750.00 | 5640.00 | 5670.00 | +0.53% | 159,695 |
| 2026-03-31 | 5640.00 | 5720.00 | 5640.00 | 5640.00 | -0.88% | 232,865 |
| 2026-03-30 | 5690.00 | 5710.00 | 5620.00 | 5690.00 | -1.56% | 141,208 |
| 2026-03-27 | 5750.00 | 5790.00 | 5690.00 | 5780.00 | +1.05% | 178,686 |
| 2026-03-26 | 5750.00 | 5770.00 | 5690.00 | 5720.00 | -0.17% | 141,587 |
| 2026-03-25 | 5710.00 | 5740.00 | 5690.00 | 5730.00 | -0.17% | 177,768 |
| 2026-03-24 | 5720.00 | 5840.00 | 5690.00 | 5740.00 | -0.35% | 158,337 |
| 2026-03-23 | 5830.00 | 5860.00 | 5700.00 | 5760.00 | -1.20% | 334,412 |
| 2026-03-20 | 5910.00 | 5930.00 | 5780.00 | 5830.00 | -1.35% | 380,415 |
| 2026-03-19 | 5840.00 | 5930.00 | 5840.00 | 5910.00 | +0.17% | 176,371 |
| 2026-03-18 | 5860.00 | 5940.00 | 5850.00 | 5900.00 | +0.68% | 277,765 |
| 2026-03-17 | 5760.00 | 5880.00 | 5740.00 | 5860.00 | +1.74% | 181,344 |
| 2026-03-16 | 5720.00 | 5800.00 | 5720.00 | 5760.00 | -0.17% | 179,204 |
| 2026-03-13 | 5700.00 | 5770.00 | 5600.00 | 5770.00 | +0.87% | 169,441 |
| 2026-03-12 | 5700.00 | 5745.00 | 5640.00 | 5720.00 | +0.35% | 169,568 |
| 2026-03-11 | 5680.00 | 5700.00 | 5640.00 | 5700.00 | +0.35% | 174,476 |
| 2026-03-10 | 5580.00 | 5680.00 | 5570.00 | 5680.00 | +1.79% | 227,862 |
| 2026-03-09 | 5500.00 | 5600.00 | 5430.00 | 5580.00 | -1.06% | 254,814 |
| 2026-03-06 | 5670.00 | 5670.00 | 5540.00 | 5640.00 | -0.70% | 208,869 |
| 2026-03-05 | 5560.00 | 5700.00 | 5550.00 | 5680.00 | +4.03% | 398,183 |
| 2026-03-04 | 5650.00 | 5650.00 | 5400.00 | 5460.00 | -3.70% | 484,149 |
| 2026-03-03 | 5740.00 | 5800.00 | 5640.00 | 5670.00 | -1.39% | 316,140 |
| 2026-02-27 | 5810.00 | 5850.00 | 5750.00 | 5750.00 | -1.54% | 319,103 |
| 2026-02-26 | 5880.00 | 5890.00 | 5820.00 | 5840.00 | -1.18% | 263,418 |
| 2026-02-25 | 5950.00 | 5950.00 | 5850.00 | 5910.00 | -0.67% | 261,675 |
| 2026-02-24 | 5950.00 | 5980.00 | 5900.00 | 5950.00 | +0.00% | 289,145 |
| 2026-02-23 | 5920.00 | 5950.00 | 5870.00 | 5950.00 | +0.00% | 266,642 |
| 2026-02-20 | 5870.00 | 5970.00 | 5870.00 | 5950.00 | +0.17% | 201,860 |
| 2026-02-19 | 6040.00 | 6050.00 | 5750.00 | 5940.00 | -1.49% | 264,642 |
| 2026-02-13 | 5980.00 | 6040.00 | 5950.00 | 6030.00 | +0.84% | 346,117 |
| 2026-02-12 | 5880.00 | 5980.00 | 5830.00 | 5980.00 | +1.70% | 347,146 |
| 2026-02-11 | 5800.00 | 5890.00 | 5800.00 | 5880.00 | +1.03% | 327,278 |
| 2026-02-10 | 5750.00 | 5830.00 | 5750.00 | 5820.00 | +0.34% | 206,112 |
| 2026-02-09 | 5770.00 | 5800.00 | 5700.00 | 5800.00 | +0.52% | 183,112 |
| 2026-02-06 | 5710.00 | 5780.00 | 5640.00 | 5770.00 | -0.35% | 193,116 |
| 2026-02-05 | 5740.00 | 5790.00 | 5720.00 | 5790.00 | +0.87% | 192,808 |
| 2026-02-04 | 5670.00 | 5750.00 | 5640.00 | 5740.00 | +1.23% | 198,532 |
| 2026-02-03 | 5720.00 | 5770.00 | 5660.00 | 5670.00 | -0.70% | 271,837 |
| 2026-02-02 | 5810.00 | 5820.00 | 5700.00 | 5710.00 | -1.72% | 308,354 |
| 2026-01-30 | 5790.00 | 5820.00 | 5730.00 | 5810.00 | +0.35% | 355,101 |
| 2026-01-29 | 5740.00 | 5800.00 | 5700.00 | 5790.00 | +0.87% | 347,047 |
| 2026-01-28 | 5770.00 | 5770.00 | 5710.00 | 5740.00 | -0.52% | 285,771 |
| 2026-01-27 | 5730.00 | 5780.00 | 5670.00 | 5770.00 | +0.70% | 223,077 |
| 2026-01-26 | 5630.00 | 5740.00 | 5630.00 | 5730.00 | +1.42% | 324,360 |
| 2026-01-23 | 5610.00 | 5660.00 | 5570.00 | 5650.00 | +0.53% | 240,782 |
| 2026-01-22 | 5590.00 | 5650.00 | 5590.00 | 5620.00 | +0.54% | 246,171 |
| 2026-01-21 | 5580.00 | 5640.00 | 5580.00 | 5590.00 | -0.89% | 209,644 |
| 2026-01-20 | 5580.00 | 5640.00 | 5580.00 | 5640.00 | +1.08% | 301,956 |
| 2026-01-19 | 5530.00 | 5580.00 | 5520.00 | 5580.00 | +0.90% | 282,153 |
| 2026-01-16 | 5560.00 | 5570.00 | 5510.00 | 5530.00 | -0.90% | 267,047 |
| 2026-01-15 | 5570.00 | 5590.00 | 5540.00 | 5580.00 | -0.18% | 166,584 |
| 2026-01-14 | 5550.00 | 5590.00 | 5530.00 | 5590.00 | +0.36% | 190,351 |
| 2026-01-13 | 5620.00 | 5630.00 | 5560.00 | 5570.00 | -0.89% | 194,910 |
| 2026-01-12 | 5560.00 | 5640.00 | 5560.00 | 5620.00 | +0.18% | 166,396 |
| 2026-01-09 | 5670.00 | 5670.00 | 5600.00 | 5610.00 | -0.53% | 194,042 |
| 2026-01-08 | 5680.00 | 5680.00 | 5600.00 | 5640.00 | -0.70% | 278,283 |
| 2026-01-07 | 5620.00 | 5680.00 | 5570.00 | 5680.00 | +1.07% | 310,540 |
| 2026-01-06 | 5600.00 | 5640.00 | 5520.00 | 5620.00 | +0.36% | 359,447 |
| 2026-01-05 | 5620.00 | 5630.00 | 5520.00 | 5600.00 | -0.36% | 355,593 |
| 2026-01-02 | 5580.00 | 5640.00 | 5530.00 | 5620.00 | +0.54% | 244,725 |
| 2025-12-30 | 5550.00 | 5590.00 | 5510.00 | 5590.00 | +0.90% | 177,782 |
| 2025-12-29 | 5510.00 | 5560.00 | 5480.00 | 5540.00 | +0.54% | 201,348 |
| 2025-12-26 | 5470.00 | 5520.00 | 5440.00 | 5510.00 | +0.18% | 199,217 |
| 2025-12-24 | 5470.00 | 5520.00 | 5430.00 | 5500.00 | +0.55% | 195,219 |
| 2025-12-23 | 5490.00 | 5500.00 | 5430.00 | 5470.00 | -0.36% | 170,528 |
| 2025-12-22 | 5500.00 | 5530.00 | 5470.00 | 5490.00 | -0.18% | 215,260 |
| 2025-12-19 | 5460.00 | 5550.00 | 5450.00 | 5500.00 | +0.92% | 194,951 |
| 2025-12-18 | 5540.00 | 5540.00 | 5430.00 | 5450.00 | -1.45% | 283,913 |
| 2025-12-17 | 5510.00 | 5530.00 | 5470.00 | 5530.00 | +0.36% | 238,308 |
| 2025-12-16 | 5580.00 | 5600.00 | 5470.00 | 5510.00 | -1.25% | 271,763 |
| 2025-12-15 | 5620.00 | 5620.00 | 5520.00 | 5580.00 | -1.06% | 302,848 |
| 2025-12-12 | 5630.00 | 5660.00 | 5600.00 | 5640.00 | -2.59% | 578,774 |
| 2025-12-11 | 5830.00 | 5840.00 | 5720.00 | 5790.00 | -0.52% | 498,953 |
| 2025-12-10 | 5820.00 | 5860.00 | 5790.00 | 5820.00 | +0.00% | 245,788 |
| 2025-12-09 | 5850.00 | 5860.00 | 5770.00 | 5820.00 | -0.51% | 192,815 |
| 2025-12-08 | 5810.00 | 5850.00 | 5770.00 | 5850.00 | +0.00% | 249,312 |
| 2025-12-05 | 5890.00 | 5890.00 | 5800.00 | 5850.00 | -0.51% | 246,879 |
| 2025-12-04 | 5840.00 | 5880.00 | 5810.00 | 5880.00 | +0.68% | 186,928 |
| 2025-12-03 | 5910.00 | 5920.00 | 5790.00 | 5840.00 | -1.18% | 271,828 |
| 2025-12-02 | 5900.00 | 5940.00 | 5870.00 | 5910.00 | +0.17% | 362,257 |
| 2025-12-01 | 5880.00 | 5940.00 | 5810.00 | 5900.00 | +0.51% | 293,495 |
| 2025-11-28 | 5780.00 | 5880.00 | 5770.00 | 5870.00 | +1.56% | 404,293 |
| 2025-11-27 | 5720.00 | 5790.00 | 5670.00 | 5780.00 | +1.76% | 501,788 |
| 2025-11-26 | 5630.00 | 5740.00 | 5630.00 | 5680.00 | +0.89% | 372,982 |
| 2025-11-25 | 5600.00 | 5640.00 | 5585.00 | 5630.00 | +0.54% | 274,215 |
| 2025-11-24 | 5580.00 | 5610.00 | 5550.00 | 5600.00 | +0.36% | 143,558 |
| 2025-11-21 | 5600.00 | 5600.00 | 5550.00 | 5580.00 | -0.36% | 140,216 |
| 2025-11-20 | 5570.00 | 5600.00 | 5560.00 | 5600.00 | +0.54% | 168,724 |
| 2025-11-19 | 5540.00 | 5580.00 | 5510.00 | 5570.00 | +0.72% | 165,175 |
| 2025-11-18 | 5550.00 | 5550.00 | 5480.00 | 5530.00 | +0.00% | 166,544 |
| 2025-11-17 | 5500.00 | 5530.00 | 5490.00 | 5530.00 | +0.36% | 97,546 |
| 2025-11-14 | 5560.00 | 5580.00 | 5510.00 | 5510.00 | -0.72% | 139,475 |
| 2025-11-13 | 5540.00 | 5580.00 | 5510.00 | 5550.00 | +0.73% | 122,162 |
| 2025-11-12 | 5550.00 | 5550.00 | 5510.00 | 5510.00 | -0.18% | 135,152 |
| 2025-11-11 | 5520.00 | 5570.00 | 5490.00 | 5520.00 | +0.55% | 194,091 |
| 2025-11-10 | 5460.00 | 5530.00 | 5440.00 | 5490.00 | +0.55% | 216,222 |
| 2025-11-07 | 5480.00 | 5485.00 | 5420.00 | 5460.00 | -0.36% | 190,446 |
| 2025-11-06 | 5450.00 | 5480.00 | 5390.00 | 5480.00 | +0.74% | 203,861 |
| 2025-11-05 | 5440.00 | 5490.00 | 5390.00 | 5440.00 | +0.00% | 182,634 |
| 2025-11-04 | 5460.00 | 5460.00 | 5410.00 | 5440.00 | -0.37% | 192,693 |
| 2025-11-03 | 5560.00 | 5560.00 | 5200.00 | 5460.00 | -1.80% | 466,877 |
| 2025-10-31 | 5620.00 | 5640.00 | 5530.00 | 5560.00 | -1.07% | 248,395 |
| 2025-10-30 | 5640.00 | 5640.00 | 5560.00 | 5620.00 | +0.54% | 280,767 |
| 2025-10-29 | 5550.00 | 5630.00 | 5540.00 | 5590.00 | +0.90% | 302,164 |
| 2025-10-28 | 5500.00 | 5540.00 | 5460.00 | 5540.00 | +0.73% | 243,987 |
| 2025-10-27 | 5530.00 | 5540.00 | 5440.00 | 5500.00 | -0.54% | 411,181 |
| 2025-10-24 | 5570.00 | 5590.00 | 5500.00 | 5530.00 | -0.54% | 251,783 |
| 2025-10-23 | 5510.00 | 5580.00 | 5510.00 | 5560.00 | +0.54% | 283,151 |
| 2025-10-22 | 5520.00 | 5540.00 | 5495.00 | 5530.00 | -0.18% | 184,999 |
| 2025-10-21 | 5550.00 | 5550.00 | 5510.00 | 5540.00 | -0.18% | 266,497 |
| 2025-10-20 | 5560.00 | 5570.00 | 5510.00 | 5550.00 | +0.00% | 184,344 |
| 2025-10-17 | 5560.00 | 5570.00 | 5495.00 | 5550.00 | -0.18% | 192,576 |
| 2025-10-16 | 5550.00 | 5560.00 | 5510.00 | 5560.00 | +0.00% | 241,864 |
| 2025-10-15 | 5500.00 | 5560.00 | 5500.00 | 5560.00 | +0.54% | 166,432 |
| 2025-10-14 | 5540.00 | 5550.00 | 5500.00 | 5530.00 | -0.18% | 146,318 |
| 2025-10-13 | 5530.00 | 5540.00 | 5480.00 | 5540.00 | +0.00% | 244,582 |
| 2025-10-10 | 5580.00 | 5590.00 | 5510.00 | 5540.00 | -0.54% | 207,229 |
| 2025-10-02 | 5570.00 | 5580.00 | 5550.00 | 5570.00 | +0.00% | 170,110 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+7.51%）。最弱月份：5月（-6.14%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Shinhan Alpha REIT Co Ltd（293940.KS）最新收盘价是多少？
2026-10-16 收于 5500.00，来自Closelook数据湖的每日价格记录。
293940.KS 的52周最高价和最低价是多少？
过去52周最高 6270.00、最低 5040.00（截至 2026-10-16）。
Shinhan Alpha REIT Co Ltd 历史上最强和最弱的月份是哪个？
历史上，293940.KS 最强的日历月份是11月（平均 +7.51%），最弱的是5月（平均 -6.14%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的433根日线计算。