AceBed

003800
🏛️ 韩国 →
27,750.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 29,100.00 29,250.00 29,100.00 29,250.00 0.0K
09:05 29,100.00 29,100.00 29,100.00 29,100.00 0.2K
09:10 29,100.00 29,200.00 29,050.00 29,050.00 0.1K
09:15 29,000.00 29,000.00 29,000.00 29,000.00 0.2K
09:35 29,000.00 29,000.00 28,950.00 29,000.00 0.1K
09:50 29,100.00 29,100.00 29,100.00 29,100.00 0.0K
09:55 28,900.00 28,900.00 28,750.00 28,750.00 1.1K
10:00 28,800.00 28,800.00 28,750.00 28,750.00 0.4K
10:05 28,750.00 28,750.00 28,750.00 28,750.00 0.2K
10:10 28,750.00 28,750.00 28,750.00 28,750.00 0.2K
10:15 28,800.00 28,800.00 28,750.00 28,750.00 0.3K
10:20 28,700.00 28,750.00 28,700.00 28,750.00 0.1K
10:25 28,800.00 28,800.00 28,750.00 28,800.00 0.2K
10:35 28,800.00 28,800.00 28,800.00 28,800.00 0.3K
10:40 28,800.00 28,800.00 28,700.00 28,700.00 0.3K
10:45 28,750.00 28,750.00 28,700.00 28,700.00 0.1K
10:50 28,650.00 28,650.00 28,650.00 28,650.00 0.1K
10:55 28,700.00 28,700.00 28,600.00 28,600.00 0.3K
11:00 28,600.00 28,600.00 28,600.00 28,600.00 0.1K
11:05 28,600.00 28,700.00 28,550.00 28,550.00 0.5K
11:10 28,500.00 28,550.00 28,500.00 28,550.00 0.0K
11:15 28,550.00 28,550.00 28,450.00 28,500.00 0.9K
11:20 28,500.00 28,500.00 28,450.00 28,500.00 0.1K
11:25 28,550.00 28,600.00 28,550.00 28,600.00 0.2K
11:30 28,600.00 28,600.00 28,500.00 28,500.00 0.0K
11:45 28,600.00 28,650.00 28,600.00 28,650.00 0.2K
11:50 28,650.00 28,650.00 28,650.00 28,650.00 0.1K
11:55 28,600.00 28,600.00 28,600.00 28,600.00 0.1K
12:00 28,600.00 28,600.00 28,600.00 28,600.00 0.0K
12:05 28,550.00 28,550.00 28,500.00 28,500.00 0.3K
12:10 28,500.00 28,550.00 28,500.00 28,550.00 0.3K
12:15 28,600.00 28,600.00 28,500.00 28,500.00 0.2K
12:20 28,500.00 28,500.00 28,450.00 28,450.00 0.4K
12:35 28,450.00 28,500.00 28,450.00 28,500.00 0.6K
12:40 28,500.00 28,550.00 28,500.00 28,550.00 0.3K
12:45 28,500.00 28,500.00 28,500.00 28,500.00 0.0K
12:50 28,450.00 28,450.00 28,450.00 28,450.00 0.2K
12:55 28,450.00 28,500.00 28,450.00 28,500.00 0.2K
13:00 28,400.00 28,450.00 28,400.00 28,450.00 0.0K
13:05 28,450.00 28,450.00 28,450.00 28,450.00 0.4K
13:10 28,400.00 28,450.00 28,400.00 28,400.00 0.0K
13:15 28,400.00 28,400.00 28,400.00 28,400.00 0.8K
13:20 28,400.00 28,400.00 28,400.00 28,400.00 0.2K
13:25 28,350.00 28,400.00 28,350.00 28,400.00 0.3K
13:30 28,350.00 28,350.00 28,350.00 28,350.00 0.1K
13:35 28,350.00 28,350.00 28,350.00 28,350.00 0.0K
13:40 28,350.00 28,400.00 28,350.00 28,350.00 0.3K
13:45 28,350.00 28,450.00 28,350.00 28,450.00 0.6K
13:50 28,350.00 28,400.00 28,350.00 28,350.00 0.6K
13:55 28,350.00 28,550.00 28,350.00 28,550.00 1.6K
14:00 28,550.00 28,550.00 28,500.00 28,550.00 0.7K
14:05 28,500.00 28,500.00 28,400.00 28,400.00 0.9K
14:10 28,400.00 28,400.00 28,400.00 28,400.00 0.2K
14:15 28,450.00 28,550.00 28,400.00 28,500.00 0.8K
14:20 28,400.00 28,500.00 28,400.00 28,400.00 1.5K
14:25 28,400.00 28,400.00 28,350.00 28,350.00 0.3K
14:30 28,350.00 28,350.00 28,350.00 28,350.00 0.6K
14:35 28,350.00 28,350.00 28,350.00 28,350.00 0.6K
14:40 28,350.00 28,350.00 28,350.00 28,350.00 0.4K
14:45 28,350.00 28,400.00 28,350.00 28,350.00 0.9K
14:50 28,350.00 28,350.00 28,350.00 28,350.00 0.1K
14:55 28,350.00 28,350.00 28,350.00 28,350.00 0.4K
15:00 28,350.00 28,400.00 28,250.00 28,250.00 1.5K
15:05 28,300.00 28,300.00 28,250.00 28,250.00 1.1K
15:10 28,300.00 28,300.00 28,250.00 28,250.00 0.8K
15:15 28,250.00 28,300.00 28,200.00 28,200.00 3.8K
15:25 28,200.00 28,200.00 28,200.00 28,200.00 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28,100.00 28,100.00 27,450.00 27,750.00 0.0M
2025-09-25 28,300.00 28,400.00 27,950.00 28,100.00 0.0M
2025-09-24 29,100.00 29,250.00 28,200.00 28,200.00 0.0M
2025-09-23 29,650.00 30,300.00 29,100.00 29,100.00 0.1M
2025-09-22 30,000.00 30,300.00 29,700.00 29,700.00 0.0M
2025-09-19 30,350.00 30,350.00 29,450.00 29,800.00 0.0M
2025-09-18 29,850.00 30,450.00 29,800.00 29,900.00 0.0M
2025-09-17 29,650.00 30,250.00 29,450.00 29,850.00 0.0M
2025-09-16 29,300.00 29,650.00 29,150.00 29,450.00 0.0M
2025-09-15 28,800.00 29,350.00 28,800.00 29,300.00 0.0M
2025-09-12 28,500.00 28,950.00 28,500.00 28,800.00 0.0M
2025-09-11 29,100.00 29,150.00 28,500.00 28,500.00 0.0M
2025-09-10 28,450.00 29,100.00 28,300.00 29,100.00 0.0M
2025-09-09 28,150.00 28,650.00 28,050.00 28,400.00 0.0M
2025-09-08 28,150.00 28,400.00 28,050.00 28,150.00 0.0M
2025-09-05 28,250.00 28,450.00 28,000.00 28,100.00 0.0M
2025-09-04 28,250.00 28,700.00 28,050.00 28,250.00 0.0M
2025-09-03 28,250.00 28,300.00 27,950.00 28,250.00 0.0M
2025-09-02 28,600.00 28,700.00 27,950.00 28,250.00 0.0M
2025-09-01 29,300.00 29,300.00 28,400.00 28,600.00 0.0M
2025-08-29 28,100.00 29,350.00 27,600.00 29,300.00 0.0M
2025-08-28 27,700.00 28,200.00 27,700.00 27,950.00 0.0M
2025-08-27 27,750.00 28,100.00 27,650.00 27,700.00 0.0M
2025-08-26 28,250.00 28,250.00 27,650.00 27,750.00 0.0M
2025-08-25 27,550.00 28,300.00 27,550.00 28,000.00 0.0M
2025-08-22 27,950.00 27,950.00 27,200.00 27,450.00 0.0M
2025-08-21 27,900.00 28,150.00 27,700.00 27,700.00 0.0M
2025-08-20 28,200.00 28,200.00 27,300.00 27,900.00 0.0M
2025-08-19 28,100.00 28,750.00 27,550.00 28,250.00 0.0M
2025-08-18 29,150.00 29,250.00 27,650.00 27,900.00 0.0M
2025-08-14 29,450.00 29,600.00 28,750.00 28,800.00 0.0M
2025-08-13 29,500.00 29,750.00 29,100.00 29,400.00 0.0M
2025-08-12 29,700.00 29,750.00 29,050.00 29,350.00 0.0M
2025-08-11 29,600.00 30,050.00 29,150.00 29,700.00 0.0M
2025-08-08 29,850.00 30,200.00 29,600.00 29,800.00 0.0M
2025-08-07 29,900.00 30,000.00 29,300.00 29,800.00 0.0M
2025-08-06 29,100.00 29,750.00 28,950.00 29,600.00 0.0M
2025-08-05 30,000.00 30,050.00 29,150.00 29,200.00 0.0M
2025-08-04 29,600.00 30,400.00 28,900.00 30,000.00 0.0M
2025-08-01 29,900.00 29,900.00 28,950.00 29,100.00 0.0M
2025-07-31 29,600.00 30,400.00 29,600.00 29,850.00 0.0M
2025-07-30 29,950.00 30,100.00 29,350.00 29,800.00 0.0M
2025-07-29 29,200.00 29,950.00 29,000.00 29,950.00 0.0M
2025-07-28 29,700.00 30,200.00 28,900.00 29,500.00 0.0M
2025-07-25 30,100.00 30,150.00 29,600.00 29,800.00 0.0M
2025-07-24 30,650.00 31,000.00 29,700.00 29,850.00 0.0M
2025-07-23 31,100.00 31,400.00 30,100.00 30,650.00 0.0M
2025-07-22 30,650.00 31,900.00 30,550.00 31,400.00 0.0M
2025-07-21 31,000.00 31,000.00 30,200.00 30,350.00 0.0M
2025-07-18 31,200.00 31,350.00 30,400.00 31,000.00 0.0M
2025-07-17 31,650.00 31,650.00 30,700.00 31,150.00 0.0M
2025-07-16 32,800.00 33,200.00 31,150.00 31,150.00 0.0M
2025-07-15 33,100.00 33,100.00 32,050.00 32,800.00 0.0M
2025-07-14 31,350.00 33,600.00 31,350.00 33,100.00 0.0M
2025-07-11 31,200.00 32,300.00 30,900.00 31,350.00 0.0M
2025-07-10 31,450.00 32,050.00 30,650.00 31,250.00 0.0M
2025-07-09 30,400.00 32,400.00 30,250.00 31,500.00 0.0M
2025-07-08 29,250.00 30,500.00 29,250.00 30,400.00 0.0M
2025-07-07 29,650.00 29,750.00 29,050.00 29,700.00 0.0M
2025-07-04 29,900.00 29,900.00 28,800.00 29,400.00 0.0M
2025-07-03 29,750.00 30,300.00 29,700.00 29,900.00 0.0M
2025-07-02 29,700.00 29,850.00 29,100.00 29,700.00 0.0M
2025-07-01 28,800.00 30,050.00 28,800.00 29,700.00 0.0M
2025-06-30 29,400.00 29,400.00 28,650.00 29,000.00 0.0M
2025-06-27 29,400.00 29,700.00 28,900.00 29,400.00 0.0M
2025-06-26 28,700.00 29,500.00 28,700.00 29,200.00 0.0M
2025-06-25 29,300.00 29,300.00 28,450.00 28,700.00 0.0M
2025-06-24 28,100.00 29,250.00 28,100.00 29,200.00 0.0M
2025-06-23 28,400.00 28,600.00 27,700.00 27,900.00 0.0M
2025-06-20 28,700.00 29,000.00 28,200.00 28,600.00 0.0M
2025-06-19 29,000.00 29,200.00 28,600.00 28,700.00 0.0M
2025-06-18 29,000.00 29,500.00 28,650.00 29,000.00 0.0M
2025-06-17 29,600.00 29,600.00 28,600.00 29,000.00 0.0M
2025-06-16 28,700.00 29,900.00 28,500.00 29,600.00 0.0M
2025-06-13 30,450.00 30,650.00 28,400.00 28,750.00 0.0M
2025-06-12 28,300.00 30,450.00 28,300.00 30,450.00 0.0M
2025-06-11 28,700.00 28,700.00 27,900.00 28,050.00 0.0M
2025-06-10 28,550.00 28,750.00 28,100.00 28,300.00 0.0M
2025-06-09 27,850.00 28,750.00 27,750.00 28,550.00 0.0M
2025-06-05 27,500.00 27,650.00 27,050.00 27,600.00 0.0M
2025-06-04 27,550.00 27,550.00 27,100.00 27,500.00 0.0M
2025-06-02 27,450.00 27,750.00 27,300.00 27,300.00 0.0M
2025-05-30 27,250.00 27,600.00 27,000.00 27,450.00 0.0M
2025-05-29 27,100.00 27,450.00 26,150.00 27,250.00 0.0M
2025-05-28 26,400.00 27,050.00 26,400.00 27,050.00 0.0M
2025-05-27 26,500.00 26,700.00 26,350.00 26,400.00 0.0M
2025-05-26 26,300.00 26,500.00 26,000.00 26,350.00 0.0M
2025-05-23 26,400.00 26,400.00 26,000.00 26,350.00 0.0M
2025-05-22 26,250.00 26,500.00 25,700.00 26,000.00 0.0M
2025-05-21 26,250.00 26,400.00 26,000.00 26,300.00 0.0M
2025-05-20 25,350.00 26,500.00 25,100.00 25,900.00 0.0M
2025-05-19 25,400.00 25,600.00 24,950.00 25,050.00 0.0M
2025-05-16 25,650.00 25,650.00 25,300.00 25,300.00 0.0M
2025-05-15 25,600.00 26,000.00 25,400.00 25,600.00 0.0M
2025-05-14 25,650.00 25,900.00 25,500.00 25,750.00 0.0M
2025-05-13 25,700.00 25,750.00 25,500.00 25,650.00 0.0M
2025-05-12 25,550.00 25,650.00 25,400.00 25,650.00 0.0M
2025-05-09 25,300.00 25,750.00 25,300.00 25,550.00 0.0M
2025-05-08 25,300.00 25,350.00 25,200.00 25,300.00 0.0M
2025-05-07 25,350.00 25,450.00 25,150.00 25,300.00 0.0M
2025-05-02 25,300.00 25,500.00 25,200.00 25,400.00 0.0M
2025-04-30 25,250.00 25,350.00 25,200.00 25,200.00 0.0M
2025-04-29 25,250.00 25,500.00 25,150.00 25,200.00 0.0M
2025-04-28 25,350.00 25,350.00 25,150.00 25,150.00 0.0M
2025-04-25 25,200.00 25,400.00 25,150.00 25,350.00 0.0M
2025-04-24 25,150.00 25,300.00 25,150.00 25,250.00 0.0M
2025-04-23 25,150.00 25,200.00 25,050.00 25,150.00 0.0M
2025-04-22 25,100.00 25,300.00 25,050.00 25,100.00 0.0M
2025-04-21 25,150.00 25,200.00 24,900.00 25,050.00 0.0M
2025-04-18 25,150.00 25,200.00 25,100.00 25,200.00 0.0M
2025-04-17 25,100.00 25,200.00 24,950.00 25,000.00 0.0M
2025-04-16 25,000.00 25,000.00 24,850.00 25,000.00 0.0M
2025-04-15 25,050.00 25,200.00 24,900.00 24,950.00 0.0M
2025-04-14 24,950.00 25,350.00 24,900.00 24,950.00 0.0M
2025-04-11 24,750.00 25,300.00 24,750.00 24,950.00 0.0M
2025-04-10 24,900.00 25,400.00 24,750.00 24,950.00 0.0M
2025-04-09 24,950.00 25,000.00 24,850.00 24,950.00 0.0M
2025-04-08 24,850.00 24,900.00 24,700.00 24,900.00 0.0M
2025-04-07 24,900.00 24,900.00 24,650.00 24,650.00 0.0M
2025-04-04 24,950.00 25,200.00 24,800.00 25,000.00 0.0M
2025-04-03 24,850.00 25,050.00 24,800.00 25,050.00 0.0M
2025-04-02 25,250.00 25,350.00 25,000.00 25,000.00 0.0M
2025-04-01 24,900.00 25,250.00 24,850.00 25,250.00 0.0M
2025-03-31 25,050.00 25,200.00 24,850.00 24,850.00 0.0M
2025-03-28 25,100.00 25,150.00 24,950.00 25,050.00 0.0M
2025-03-27 25,200.00 25,200.00 25,050.00 25,050.00 0.0M
2025-03-26 25,250.00 25,250.00 25,100.00 25,100.00 0.0M
2025-03-25 25,150.00 25,650.00 25,050.00 25,250.00 0.0M
2025-03-24 25,150.00 25,150.00 25,000.00 25,150.00 0.0M
2025-03-21 25,100.00 25,100.00 24,950.00 25,100.00 0.0M
2025-03-20 25,450.00 25,450.00 25,000.00 25,050.00 0.0M
2025-03-19 25,050.00 25,450.00 25,000.00 25,100.00 0.0M
2025-03-18 25,000.00 25,150.00 24,950.00 25,000.00 0.0M
2025-03-17 25,300.00 25,350.00 24,900.00 25,050.00 0.0M
2025-03-14 25,000.00 25,500.00 24,850.00 25,000.00 0.0M
2025-03-13 25,000.00 25,300.00 24,950.00 24,950.00 0.0M
2025-03-12 25,000.00 25,150.00 24,950.00 25,000.00 0.0M
2025-03-11 25,050.00 25,250.00 24,700.00 25,000.00 0.0M
2025-03-10 25,200.00 25,250.00 25,100.00 25,250.00 0.0M
2025-03-07 25,150.00 25,250.00 25,100.00 25,100.00 0.0M
2025-03-06 25,300.00 25,550.00 25,100.00 25,150.00 0.0M
2025-03-05 25,300.00 25,500.00 25,000.00 25,300.00 0.0M
2025-03-04 25,000.00 25,200.00 24,950.00 25,050.00 0.0M
2025-02-28 25,400.00 25,500.00 25,000.00 25,100.00 0.0M
2025-02-27 25,200.00 25,750.00 25,000.00 25,700.00 0.0M
2025-02-26 25,400.00 25,400.00 25,000.00 25,200.00 0.0M
2025-02-25 25,100.00 25,400.00 25,100.00 25,200.00 0.0M
2025-02-24 25,400.00 25,450.00 25,050.00 25,400.00 0.0M
2025-02-21 25,300.00 25,500.00 25,050.00 25,400.00 0.0M
2025-02-20 25,400.00 25,500.00 25,050.00 25,300.00 0.0M
2025-02-19 25,250.00 25,450.00 25,000.00 25,400.00 0.0M
2025-02-18 25,250.00 25,250.00 24,900.00 25,100.00 0.0M
2025-02-17 25,000.00 25,100.00 24,900.00 25,050.00 0.0M
2025-02-14 25,200.00 25,200.00 24,900.00 25,000.00 0.0M
2025-02-13 25,000.00 25,000.00 24,800.00 25,000.00 0.0M
2025-02-12 24,800.00 25,000.00 24,800.00 24,900.00 0.0M
2025-02-11 24,800.00 25,100.00 24,800.00 25,000.00 0.0M
2025-02-10 25,200.00 25,200.00 24,750.00 25,100.00 0.0M
2025-02-07 24,800.00 25,050.00 24,800.00 25,050.00 0.0M
2025-02-06 24,750.00 25,150.00 24,750.00 25,000.00 0.0M
2025-02-05 24,850.00 24,950.00 24,550.00 24,750.00 0.0M
2025-02-04 24,650.00 25,000.00 24,400.00 24,850.00 0.0M
2025-02-03 24,900.00 24,900.00 24,550.00 24,650.00 0.0M
2025-01-31 24,800.00 25,050.00 24,750.00 24,900.00 0.0M
2025-01-24 25,050.00 25,050.00 24,800.00 24,900.00 0.0M
2025-01-23 25,150.00 25,150.00 24,750.00 24,750.00 0.0M
2025-01-22 24,950.00 25,150.00 24,750.00 24,900.00 0.0M
2025-01-21 25,150.00 25,150.00 24,900.00 24,950.00 0.0M
2025-01-20 25,200.00 25,200.00 24,950.00 25,000.00 0.0M
2025-01-17 25,200.00 25,200.00 25,050.00 25,050.00 0.0M
2025-01-16 25,150.00 25,200.00 24,900.00 24,950.00 0.0M
2025-01-15 24,950.00 25,150.00 24,800.00 25,150.00 0.0M
2025-01-14 24,900.00 25,000.00 24,850.00 24,950.00 0.0M
2025-01-13 24,950.00 25,050.00 24,700.00 24,900.00 0.0M
2025-01-10 25,000.00 25,150.00 24,800.00 25,150.00 0.0M
2025-01-09 25,100.00 25,200.00 25,000.00 25,150.00 0.0M
2025-01-08 25,000.00 25,200.00 24,650.00 25,000.00 0.0M
2025-01-07 25,000.00 25,100.00 24,850.00 25,050.00 0.0M
2025-01-06 24,800.00 25,050.00 24,600.00 25,000.00 0.0M
2025-01-03 24,900.00 25,400.00 24,850.00 24,950.00 0.0M
2025-01-02 25,050.00 25,150.00 24,800.00 24,900.00 0.0M