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
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
2022-12-29 35,400.00 36,250.00 34,800.00 35,900.00 0.0M
2022-12-28 35,500.00 36,350.00 34,550.00 35,300.00 0.0M
2022-12-27 35,400.00 35,500.00 34,350.00 35,200.00 0.0M
2022-12-26 35,400.00 35,700.00 35,050.00 35,400.00 0.0M
2022-12-23 35,650.00 35,650.00 34,950.00 35,400.00 0.0M
2022-12-22 35,600.00 35,750.00 35,250.00 35,450.00 0.0M
2022-12-21 35,350.00 36,000.00 35,100.00 35,350.00 0.0M
2022-12-20 36,300.00 36,300.00 35,800.00 35,800.00 0.0M
2022-12-19 35,850.00 36,100.00 35,800.00 36,050.00 0.0M
2022-12-16 35,750.00 35,800.00 35,700.00 35,800.00 0.0M
2022-12-15 36,050.00 36,250.00 35,750.00 35,800.00 0.0M
2022-12-14 35,850.00 36,000.00 35,750.00 36,000.00 0.0M
2022-12-13 35,800.00 35,800.00 35,700.00 35,750.00 0.0M
2022-12-12 36,050.00 36,050.00 35,750.00 35,750.00 0.0M
2022-12-09 35,400.00 35,950.00 35,400.00 35,900.00 0.0M
2022-12-08 35,750.00 36,750.00 35,500.00 35,550.00 0.0M
2022-12-07 35,600.00 35,800.00 35,200.00 35,800.00 0.0M
2022-12-06 35,700.00 36,200.00 35,150.00 36,000.00 0.0M
2022-12-05 35,200.00 41,600.00 35,050.00 35,700.00 0.0M
2022-12-02 35,650.00 35,900.00 34,750.00 35,400.00 0.0M
2022-12-01 35,500.00 35,850.00 35,150.00 35,650.00 0.0M
2022-11-30 34,800.00 35,150.00 34,650.00 35,000.00 0.0M
2022-11-29 34,800.00 35,300.00 34,300.00 35,300.00 0.0M
2022-11-28 34,400.00 35,150.00 34,250.00 34,800.00 0.0M
2022-11-25 34,750.00 35,000.00 34,350.00 34,400.00 0.0M
2022-11-24 35,000.00 35,200.00 34,600.00 34,700.00 0.0M
2022-11-23 35,700.00 36,000.00 34,900.00 35,000.00 0.0M
2022-11-22 37,000.00 37,750.00 35,100.00 35,350.00 0.0M
2022-11-21 37,450.00 37,500.00 36,100.00 37,000.00 0.0M
2022-11-18 37,800.00 37,800.00 36,300.00 37,450.00 0.0M
2022-11-17 37,200.00 37,700.00 37,200.00 37,300.00 0.0M
2022-11-16 36,700.00 37,950.00 36,700.00 37,800.00 0.0M
2022-11-15 36,300.00 36,900.00 36,250.00 36,500.00 0.0M
2022-11-14 36,850.00 36,850.00 36,100.00 36,300.00 0.0M
2022-11-11 36,200.00 36,200.00 35,500.00 35,900.00 0.0M
2022-11-10 35,500.00 35,500.00 34,500.00 35,450.00 0.0M
2022-11-09 35,450.00 35,450.00 34,900.00 35,300.00 0.0M
2022-11-08 35,900.00 36,300.00 34,350.00 34,900.00 0.0M
2022-11-07 34,600.00 36,000.00 34,600.00 35,300.00 0.0M
2022-11-04 34,950.00 35,000.00 34,050.00 34,600.00 0.0M
2022-11-03 34,750.00 35,200.00 34,350.00 34,950.00 0.0M
2022-11-02 34,800.00 34,950.00 33,800.00 34,800.00 0.0M
2022-11-01 35,050.00 35,050.00 34,650.00 34,900.00 0.0M
2022-10-31 35,100.00 35,250.00 34,850.00 35,100.00 0.0M
2022-10-28 35,300.00 35,300.00 35,050.00 35,100.00 0.0M
2022-10-27 35,400.00 35,600.00 35,000.00 35,400.00 0.0M
2022-10-26 35,700.00 36,700.00 35,050.00 35,400.00 0.0M
2022-10-25 37,400.00 38,450.00 36,250.00 36,400.00 0.0M
2022-10-24 40,000.00 40,000.00 37,750.00 37,750.00 0.0M
2022-10-21 37,500.00 39,300.00 37,500.00 39,300.00 0.0M
2022-10-20 36,400.00 37,300.00 36,400.00 37,200.00 0.0M
2022-10-19 36,100.00 37,000.00 34,750.00 36,000.00 0.0M
2022-10-18 35,650.00 36,700.00 34,650.00 36,100.00 0.0M
2022-10-17 34,150.00 35,000.00 33,750.00 35,000.00 0.0M
2022-10-14 33,800.00 34,350.00 33,500.00 34,100.00 0.0M
2022-10-13 34,200.00 34,750.00 33,650.00 33,800.00 0.0M
2022-10-12 34,400.00 34,550.00 33,950.00 34,300.00 0.0M
2022-10-11 34,500.00 36,000.00 33,900.00 34,400.00 0.0M
2022-10-07 34,900.00 35,900.00 34,450.00 34,850.00 0.0M
2022-10-06 34,700.00 35,300.00 34,600.00 35,000.00 0.0M
2022-10-05 35,800.00 35,800.00 34,700.00 34,750.00 0.0M
2022-10-04 34,100.00 35,000.00 34,100.00 34,700.00 0.0M
2022-09-30 34,150.00 34,500.00 33,700.00 34,100.00 0.0M
2022-09-29 34,100.00 34,400.00 33,450.00 34,000.00 0.0M
2022-09-28 34,750.00 34,750.00 33,500.00 34,150.00 0.0M
2022-09-27 36,750.00 36,750.00 34,350.00 34,850.00 0.0M
2022-09-26 36,200.00 36,550.00 35,000.00 36,100.00 0.0M
2022-09-23 38,350.00 38,350.00 35,850.00 36,400.00 0.0M
2022-09-22 37,300.00 38,000.00 36,100.00 36,600.00 0.0M
2022-09-21 37,750.00 37,800.00 37,150.00 37,300.00 0.0M
2022-09-20 37,500.00 38,000.00 37,000.00 37,800.00 0.0M
2022-09-19 38,200.00 38,600.00 37,700.00 37,750.00 0.0M
2022-09-16 38,000.00 39,000.00 37,250.00 38,350.00 0.0M
2022-09-15 38,500.00 39,250.00 37,800.00 38,100.00 0.0M
2022-09-14 39,000.00 39,000.00 38,650.00 38,750.00 0.0M
2022-09-13 38,750.00 39,350.00 38,600.00 39,000.00 0.0M
2022-09-08 39,550.00 40,450.00 39,000.00 39,550.00 0.0M
2022-09-07 39,350.00 40,900.00 39,000.00 39,550.00 0.0M
2022-09-06 39,900.00 40,500.00 39,350.00 39,350.00 0.0M
2022-09-05 40,350.00 40,500.00 39,600.00 39,900.00 0.0M
2022-09-02 40,400.00 40,400.00 39,750.00 40,350.00 0.0M
2022-09-01 40,300.00 40,750.00 39,600.00 40,400.00 0.0M
2022-08-31 40,850.00 40,850.00 40,150.00 40,500.00 0.0M
2022-08-30 40,900.00 40,900.00 40,450.00 40,700.00 0.0M
2022-08-29 40,800.00 40,800.00 40,400.00 40,800.00 0.0M
2022-08-26 40,950.00 41,150.00 40,800.00 40,950.00 0.0M
2022-08-25 41,050.00 41,250.00 40,350.00 40,950.00 0.0M
2022-08-24 40,800.00 40,850.00 40,300.00 40,800.00 0.0M
2022-08-23 40,700.00 40,900.00 40,350.00 40,500.00 0.0M
2022-08-22 41,400.00 41,500.00 40,800.00 40,850.00 0.0M
2022-08-19 41,850.00 41,850.00 41,150.00 41,450.00 0.0M
2022-08-18 41,700.00 42,300.00 40,700.00 41,500.00 0.0M
2022-08-17 41,800.00 41,800.00 41,100.00 41,700.00 0.0M
2022-08-16 42,700.00 43,000.00 41,750.00 41,800.00 0.0M
2022-08-12 42,750.00 42,850.00 42,200.00 42,700.00 0.0M
2022-08-11 43,100.00 43,100.00 42,300.00 42,750.00 0.0M
2022-08-10 42,650.00 42,700.00 42,000.00 42,650.00 0.0M
2022-08-09 42,200.00 42,700.00 41,300.00 42,650.00 0.0M
2022-08-08 41,950.00 42,850.00 41,900.00 42,750.00 0.0M
2022-08-05 42,700.00 43,100.00 41,850.00 42,800.00 0.0M
2022-08-04 43,100.00 43,100.00 42,300.00 42,700.00 0.0M
2022-08-03 42,850.00 42,850.00 41,950.00 42,700.00 0.0M
2022-08-02 43,100.00 43,100.00 42,450.00 42,850.00 0.0M
2022-08-01 42,950.00 42,950.00 42,200.00 42,950.00 0.0M
2022-07-29 43,050.00 43,100.00 42,350.00 42,900.00 0.0M
2022-07-28 42,950.00 42,950.00 42,200.00 42,800.00 0.0M
2022-07-27 41,850.00 43,100.00 41,750.00 42,950.00 0.0M
2022-07-26 42,850.00 43,000.00 42,600.00 42,950.00 0.0M
2022-07-25 42,900.00 43,100.00 42,100.00 42,850.00 0.0M
2022-07-22 42,400.00 43,000.00 42,400.00 42,900.00 0.0M
2022-07-21 42,150.00 43,000.00 42,100.00 42,200.00 0.0M
2022-07-20 42,000.00 42,000.00 41,500.00 41,900.00 0.0M
2022-07-19 41,500.00 42,500.00 40,650.00 41,400.00 0.0M
2022-07-18 40,300.00 41,200.00 40,300.00 40,750.00 0.0M
2022-07-15 40,550.00 40,700.00 40,200.00 40,700.00 0.0M
2022-07-14 40,600.00 40,700.00 40,250.00 40,700.00 0.0M
2022-07-13 40,800.00 40,800.00 40,150.00 40,700.00 0.0M
2022-07-12 40,900.00 40,950.00 40,500.00 40,600.00 0.0M
2022-07-11 40,850.00 41,000.00 40,700.00 40,950.00 0.0M
2022-07-08 41,000.00 41,050.00 40,700.00 40,950.00 0.0M
2022-07-07 40,750.00 41,050.00 40,700.00 41,000.00 0.0M
2022-07-06 41,100.00 41,100.00 40,400.00 40,800.00 0.0M
2022-07-05 41,000.00 41,150.00 40,850.00 41,100.00 0.0M
2022-07-04 41,950.00 42,000.00 40,850.00 41,150.00 0.0M
2022-07-01 41,000.00 41,750.00 41,000.00 41,200.00 0.0M
2022-06-30 41,350.00 41,450.00 40,450.00 41,150.00 0.0M
2022-06-29 41,450.00 41,950.00 40,050.00 40,900.00 0.0M
2022-06-28 40,050.00 40,600.00 39,850.00 40,050.00 0.0M
2022-06-27 39,700.00 40,150.00 39,700.00 39,900.00 0.0M
2022-06-24 39,250.00 40,000.00 39,250.00 39,900.00 0.0M
2022-06-23 40,200.00 40,250.00 39,250.00 39,750.00 0.0M
2022-06-22 40,100.00 40,250.00 39,400.00 40,100.00 0.0M
2022-06-21 40,300.00 40,350.00 40,050.00 40,250.00 0.0M
2022-06-20 40,450.00 41,000.00 39,700.00 40,050.00 0.0M
2022-06-17 40,600.00 41,950.00 40,100.00 40,700.00 0.0M
2022-06-16 40,600.00 41,300.00 40,450.00 40,750.00 0.0M
2022-06-15 40,200.00 40,800.00 39,700.00 40,600.00 0.0M
2022-06-14 39,600.00 40,600.00 39,200.00 40,450.00 0.0M
2022-06-13 40,600.00 40,700.00 39,600.00 40,000.00 0.0M
2022-06-10 40,400.00 41,500.00 40,350.00 40,700.00 0.0M
2022-06-09 40,500.00 40,650.00 39,800.00 40,300.00 0.0M
2022-06-08 40,400.00 40,900.00 40,200.00 40,500.00 0.0M
2022-06-07 41,300.00 42,000.00 40,250.00 40,600.00 0.0M
2022-06-03 41,650.00 41,650.00 40,350.00 41,100.00 0.0M
2022-06-02 41,650.00 41,700.00 41,050.00 41,150.00 0.0M
2022-05-31 42,200.00 42,450.00 41,300.00 41,300.00 0.0M
2022-05-30 42,750.00 42,750.00 42,000.00 42,100.00 0.0M
2022-05-27 42,100.00 42,300.00 41,800.00 42,200.00 0.0M
2022-05-26 42,250.00 42,650.00 41,300.00 42,100.00 0.0M
2022-05-25 42,250.00 42,500.00 42,050.00 42,400.00 0.0M
2022-05-24 42,700.00 42,900.00 41,500.00 42,450.00 0.0M
2022-05-23 42,750.00 42,850.00 42,400.00 42,700.00 0.0M
2022-05-20 42,700.00 42,750.00 42,500.00 42,750.00 0.0M
2022-05-19 42,700.00 42,850.00 42,550.00 42,750.00 0.0M
2022-05-18 42,900.00 42,900.00 42,200.00 42,700.00 0.0M
2022-05-17 42,200.00 42,750.00 42,000.00 42,400.00 0.0M
2022-05-16 42,750.00 42,750.00 41,800.00 42,000.00 0.0M
2022-05-13 42,500.00 42,800.00 41,500.00 41,800.00 0.0M
2022-05-12 41,250.00 42,200.00 41,050.00 41,550.00 0.0M
2022-05-11 41,200.00 41,550.00 40,650.00 41,250.00 0.0M
2022-05-10 41,250.00 41,400.00 40,500.00 41,250.00 0.0M
2022-05-09 41,500.00 41,650.00 40,350.00 41,350.00 0.0M
2022-05-06 41,850.00 41,850.00 41,000.00 41,650.00 0.0M
2022-05-04 42,150.00 42,250.00 41,350.00 42,000.00 0.0M
2022-05-03 41,950.00 42,350.00 41,650.00 41,650.00 0.0M
2022-05-02 41,300.00 41,800.00 41,200.00 41,800.00 0.0M
2022-04-29 41,150.00 41,600.00 41,100.00 41,400.00 0.0M
2022-04-28 40,750.00 41,300.00 40,550.00 41,150.00 0.0M
2022-04-27 40,950.00 41,000.00 40,350.00 40,750.00 0.0M
2022-04-26 41,350.00 41,350.00 40,200.00 41,100.00 0.0M
2022-04-25 42,000.00 42,900.00 40,900.00 41,350.00 0.0M
2022-04-22 42,600.00 42,950.00 42,300.00 42,700.00 0.0M
2022-04-21 42,550.00 43,400.00 42,550.00 42,950.00 0.0M
2022-04-20 42,000.00 43,100.00 41,950.00 42,850.00 0.0M
2022-04-19 42,850.00 42,850.00 41,600.00 42,200.00 0.0M
2022-04-18 43,000.00 43,700.00 42,550.00 42,850.00 0.0M
2022-04-15 44,100.00 44,450.00 42,850.00 43,700.00 0.0M
2022-04-14 44,050.00 44,400.00 43,750.00 44,200.00 0.0M
2022-04-13 42,850.00 44,300.00 42,850.00 44,000.00 0.0M
2022-04-12 45,000.00 45,000.00 42,700.00 42,700.00 0.0M
2022-04-11 45,450.00 45,700.00 45,250.00 45,600.00 0.0M
2022-04-08 45,850.00 45,850.00 45,250.00 45,650.00 0.0M
2022-04-07 45,800.00 45,850.00 45,100.00 45,700.00 0.0M
2022-04-06 45,600.00 45,600.00 45,050.00 45,500.00 0.0M
2022-04-05 45,400.00 45,500.00 44,750.00 45,450.00 0.0M
2022-04-04 45,250.00 45,300.00 44,750.00 45,300.00 0.0M
2022-04-01 45,350.00 45,550.00 44,650.00 45,250.00 0.0M
2022-03-31 45,150.00 45,550.00 44,600.00 45,550.00 0.0M
2022-03-30 45,450.00 45,450.00 44,900.00 45,150.00 0.0M
2022-03-29 45,050.00 45,500.00 45,000.00 45,450.00 0.0M
2022-03-28 45,550.00 45,550.00 45,350.00 45,550.00 0.0M
2022-03-25 45,250.00 45,550.00 44,850.00 45,550.00 0.0M
2022-03-24 45,550.00 45,550.00 44,500.00 45,450.00 0.0M
2022-03-23 45,500.00 45,550.00 45,200.00 45,550.00 0.0M
2022-03-22 45,150.00 45,500.00 45,000.00 45,500.00 0.0M
2022-03-21 45,600.00 45,600.00 44,850.00 45,200.00 0.0M
2022-03-18 45,000.00 45,600.00 44,600.00 45,600.00 0.0M
2022-03-17 44,700.00 45,000.00 44,250.00 45,000.00 0.0M
2022-03-16 44,650.00 44,700.00 44,500.00 44,700.00 0.0M
2022-03-15 44,250.00 44,700.00 44,000.00 44,650.00 0.0M
2022-03-14 44,300.00 44,400.00 44,000.00 44,250.00 0.0M
2022-03-11 44,250.00 44,350.00 44,150.00 44,300.00 0.0M
2022-03-10 44,200.00 44,300.00 43,850.00 44,250.00 0.0M
2022-03-08 44,350.00 44,350.00 43,850.00 44,200.00 0.0M
2022-03-07 44,000.00 44,500.00 43,450.00 44,450.00 0.0M
2022-03-04 44,200.00 44,200.00 43,650.00 44,100.00 0.0M
2022-03-03 44,600.00 44,600.00 43,550.00 44,200.00 0.0M
2022-03-02 43,650.00 44,650.00 43,250.00 44,500.00 0.0M
2022-02-28 44,700.00 44,700.00 44,050.00 44,550.00 0.0M
2022-02-25 43,800.00 44,700.00 43,350.00 44,700.00 0.0M
2022-02-24 44,700.00 44,700.00 42,450.00 44,000.00 0.0M
2022-02-23 44,950.00 44,950.00 44,000.00 44,700.00 0.0M
2022-02-22 44,850.00 45,000.00 43,650.00 44,950.00 0.0M
2022-02-21 45,250.00 45,250.00 44,450.00 44,900.00 0.0M
2022-02-18 45,000.00 45,250.00 44,500.00 44,950.00 0.0M
2022-02-17 44,450.00 45,500.00 44,450.00 45,250.00 0.0M
2022-02-16 43,900.00 44,450.00 43,900.00 44,450.00 0.0M
2022-02-15 43,650.00 44,050.00 43,050.00 43,900.00 0.0M
2022-02-14 43,250.00 43,700.00 42,350.00 43,650.00 0.0M
2022-02-11 43,000.00 43,700.00 42,350.00 43,700.00 0.0M
2022-02-10 44,000.00 44,000.00 43,100.00 43,400.00 0.0M
2022-02-09 44,500.00 44,500.00 43,200.00 44,000.00 0.0M
2022-02-08 41,550.00 45,250.00 41,200.00 43,750.00 0.0M
2022-02-07 44,350.00 44,550.00 41,550.00 41,550.00 0.0M
2022-02-04 44,000.00 44,950.00 43,350.00 44,350.00 0.0M
2022-02-03 43,000.00 44,000.00 42,550.00 44,000.00 0.0M
2022-01-28 42,050.00 43,000.00 41,750.00 43,000.00 0.0M
2022-01-27 41,050.00 42,500.00 39,950.00 42,500.00 0.0M
2022-01-26 41,300.00 41,350.00 40,500.00 41,050.00 0.0M
2022-01-25 41,500.00 41,500.00 40,250.00 41,300.00 0.0M
2022-01-24 42,800.00 42,800.00 41,500.00 41,500.00 0.0M
2022-01-21 42,850.00 42,850.00 42,150.00 42,800.00 0.0M
2022-01-20 42,300.00 43,100.00 42,150.00 43,000.00 0.0M
2022-01-19 43,000.00 43,000.00 41,600.00 42,300.00 0.0M
2022-01-18 42,000.00 43,100.00 41,500.00 43,100.00 0.0M
2022-01-17 42,750.00 42,750.00 41,750.00 41,750.00 0.0M
2022-01-14 42,750.00 42,750.00 41,500.00 42,600.00 0.0M
2022-01-13 43,100.00 43,250.00 42,200.00 42,200.00 0.0M
2022-01-12 42,300.00 43,700.00 42,200.00 43,700.00 0.0M
2022-01-11 43,300.00 43,900.00 42,500.00 42,600.00 0.0M
2022-01-10 44,000.00 44,000.00 43,350.00 43,950.00 0.0M
2022-01-07 44,150.00 44,200.00 43,650.00 44,000.00 0.0M
2022-01-06 43,050.00 44,300.00 43,050.00 44,150.00 0.0M
2022-01-05 43,900.00 44,300.00 42,600.00 43,950.00 0.0M
2022-01-04 43,650.00 44,000.00 43,100.00 43,950.00 0.0M
2022-01-03 43,050.00 43,550.00 42,800.00 43,550.00 0.0M