爱茉莉太平洋

090430
🏛️ 韩国 →
122,300.00
最后更新: 2025-09-30
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
2023-12-28 139,000.00 145,000.00 138,200.00 145,000.00 0.3M
2023-12-27 136,400.00 138,300.00 136,000.00 137,800.00 0.1M
2023-12-26 137,400.00 139,100.00 135,900.00 137,700.00 0.1M
2023-12-22 136,500.00 137,200.00 135,100.00 135,100.00 0.1M
2023-12-21 134,000.00 136,800.00 134,000.00 136,500.00 0.1M
2023-12-20 137,100.00 137,200.00 134,100.00 136,000.00 0.1M
2023-12-19 133,900.00 137,000.00 133,800.00 135,400.00 0.1M
2023-12-18 133,200.00 136,400.00 133,100.00 135,000.00 0.1M
2023-12-15 136,800.00 137,900.00 133,900.00 134,500.00 0.1M
2023-12-14 135,000.00 138,900.00 133,600.00 136,800.00 0.3M
2023-12-13 127,900.00 133,200.00 127,100.00 132,000.00 0.2M
2023-12-12 128,600.00 129,400.00 126,600.00 127,000.00 0.1M
2023-12-11 125,000.00 128,600.00 124,800.00 127,400.00 0.1M
2023-12-08 126,400.00 127,600.00 124,300.00 125,400.00 0.1M
2023-12-07 127,200.00 128,700.00 124,600.00 125,600.00 0.1M
2023-12-06 131,400.00 132,100.00 128,100.00 128,100.00 0.1M
2023-12-05 126,500.00 131,300.00 125,300.00 131,300.00 0.1M
2023-12-04 129,000.00 129,100.00 125,700.00 127,200.00 0.1M
2023-12-01 129,500.00 131,500.00 127,700.00 128,000.00 0.1M
2023-11-30 134,000.00 134,200.00 129,000.00 129,300.00 0.3M
2023-11-29 132,100.00 134,900.00 130,800.00 132,900.00 0.1M
2023-11-28 135,700.00 135,800.00 131,500.00 133,200.00 0.1M
2023-11-27 130,000.00 134,700.00 130,000.00 134,400.00 0.1M
2023-11-24 132,900.00 132,900.00 129,200.00 130,000.00 0.1M
2023-11-23 131,700.00 132,900.00 130,700.00 132,100.00 0.1M
2023-11-22 133,500.00 134,800.00 131,200.00 132,400.00 0.1M
2023-11-21 135,000.00 136,500.00 134,100.00 134,500.00 0.1M
2023-11-20 135,900.00 136,100.00 133,200.00 135,700.00 0.1M
2023-11-19 135,700.00 135,700.00 135,700.00 135,700.00 0.0M
2023-11-17 134,600.00 135,900.00 133,500.00 135,700.00 0.1M
2023-11-16 135,700.00 135,900.00 133,300.00 134,000.00 0.1M
2023-11-15 137,400.00 140,500.00 133,500.00 136,000.00 0.2M
2023-11-14 138,100.00 138,300.00 133,000.00 133,900.00 0.2M
2023-11-13 140,000.00 141,800.00 135,400.00 137,000.00 0.1M
2023-11-10 143,200.00 145,000.00 137,800.00 138,200.00 0.2M
2023-11-09 141,900.00 145,000.00 141,100.00 145,000.00 0.2M
2023-11-08 144,500.00 145,500.00 140,300.00 142,800.00 0.2M
2023-11-07 142,300.00 143,600.00 139,000.00 143,600.00 0.3M
2023-11-06 136,000.00 143,300.00 135,900.00 143,300.00 0.5M
2023-11-03 131,300.00 135,000.00 131,000.00 133,300.00 0.2M
2023-11-02 135,900.00 136,000.00 129,000.00 130,800.00 0.4M
2023-11-01 128,100.00 135,000.00 127,500.00 134,700.00 0.8M
2023-10-31 120,000.00 131,000.00 119,100.00 126,400.00 1.0M
2023-10-30 116,800.00 116,900.00 113,300.00 113,800.00 0.4M
2023-10-29 117,000.00 117,000.00 117,000.00 117,000.00 0.0M
2023-10-27 119,600.00 119,600.00 113,900.00 117,000.00 0.4M
2023-10-26 119,000.00 120,300.00 116,700.00 118,500.00 0.3M
2023-10-25 112,000.00 120,300.00 111,800.00 118,800.00 0.5M
2023-10-24 111,400.00 111,900.00 107,600.00 111,900.00 0.1M
2023-10-23 106,100.00 111,300.00 105,900.00 110,300.00 0.2M
2023-10-20 107,400.00 109,100.00 106,200.00 107,100.00 0.1M
2023-10-19 109,800.00 110,900.00 108,000.00 108,700.00 0.1M
2023-10-18 111,000.00 112,000.00 109,300.00 110,900.00 0.1M
2023-10-17 111,100.00 112,500.00 110,500.00 111,100.00 0.1M
2023-10-16 112,500.00 112,900.00 109,300.00 110,200.00 0.3M
2023-10-15 114,100.00 114,100.00 114,100.00 114,100.00 0.0M
2023-10-13 112,200.00 115,500.00 112,200.00 114,100.00 0.2M
2023-10-12 113,900.00 114,700.00 112,100.00 112,800.00 0.3M
2023-10-11 115,700.00 117,000.00 113,600.00 113,900.00 0.2M
2023-10-10 117,000.00 117,000.00 114,200.00 115,700.00 0.3M
2023-10-09 116,000.00 116,000.00 116,000.00 116,000.00 0.0M
2023-10-06 119,500.00 122,600.00 116,000.00 116,000.00 0.3M
2023-10-05 122,700.00 122,800.00 120,300.00 121,100.00 0.1M
2023-10-04 121,000.00 122,700.00 119,600.00 121,700.00 0.3M
2023-09-27 121,000.00 122,300.00 119,000.00 122,000.00 0.1M
2023-09-26 123,300.00 124,500.00 121,100.00 122,500.00 0.2M
2023-09-25 121,800.00 125,600.00 121,100.00 124,900.00 0.2M
2023-09-22 121,600.00 122,000.00 119,000.00 121,800.00 0.1M
2023-09-21 123,500.00 124,200.00 121,700.00 122,600.00 0.1M
2023-09-20 125,000.00 125,400.00 123,400.00 123,700.00 0.1M
2023-09-19 127,400.00 129,300.00 125,500.00 126,000.00 0.1M
2023-09-18 128,300.00 129,000.00 126,200.00 128,300.00 0.1M
2023-09-15 127,200.00 128,700.00 126,000.00 128,500.00 0.1M
2023-09-14 128,500.00 129,200.00 125,000.00 126,900.00 0.2M
2023-09-13 127,200.00 128,700.00 125,700.00 127,300.00 0.2M
2023-09-12 130,500.00 133,700.00 126,800.00 127,200.00 0.2M
2023-09-11 128,900.00 131,100.00 127,300.00 130,100.00 0.2M
2023-09-08 130,500.00 131,100.00 129,100.00 130,100.00 0.1M
2023-09-07 131,500.00 132,000.00 129,700.00 130,500.00 0.1M
2023-09-06 131,700.00 133,600.00 130,700.00 131,500.00 0.2M
2023-09-05 132,000.00 135,500.00 131,000.00 131,700.00 0.1M
2023-09-04 133,300.00 134,700.00 130,500.00 133,700.00 0.2M
2023-09-01 133,800.00 136,100.00 132,500.00 133,300.00 0.2M
2023-08-31 133,200.00 134,500.00 132,100.00 133,900.00 0.2M
2023-08-30 133,900.00 136,300.00 132,700.00 133,200.00 0.3M
2023-08-29 132,700.00 133,000.00 130,000.00 131,200.00 0.2M
2023-08-28 131,000.00 134,500.00 130,700.00 131,500.00 0.4M
2023-08-25 123,000.00 129,200.00 122,900.00 127,300.00 0.3M
2023-08-24 122,200.00 124,500.00 119,500.00 124,100.00 0.3M
2023-08-23 118,300.00 123,200.00 118,100.00 122,100.00 0.2M
2023-08-22 121,800.00 123,000.00 118,200.00 118,700.00 0.2M
2023-08-21 121,600.00 122,000.00 119,200.00 120,000.00 0.2M
2023-08-20 122,000.00 122,000.00 122,000.00 122,000.00 0.0M
2023-08-18 121,900.00 128,300.00 121,300.00 122,000.00 0.3M
2023-08-17 124,200.00 125,800.00 120,700.00 123,200.00 0.4M
2023-08-16 131,600.00 131,600.00 124,100.00 127,100.00 0.5M
2023-08-15 131,600.00 131,600.00 131,600.00 131,600.00 0.0M
2023-08-14 134,600.00 136,100.00 130,600.00 131,600.00 0.6M
2023-08-13 130,400.00 130,400.00 130,400.00 130,400.00 0.0M
2023-08-11 131,400.00 137,300.00 129,300.00 130,400.00 0.9M
2023-08-10 131,000.00 135,000.00 127,500.00 130,500.00 1.6M
2023-08-09 118,400.00 123,000.00 117,900.00 121,100.00 0.3M
2023-08-08 123,300.00 123,700.00 118,000.00 118,400.00 0.3M
2023-08-07 123,000.00 124,900.00 121,700.00 123,400.00 0.4M
2023-08-06 121,300.00 121,300.00 121,300.00 121,300.00 0.0M
2023-08-04 118,700.00 122,400.00 118,100.00 121,300.00 0.4M
2023-08-03 120,900.00 121,300.00 116,900.00 117,400.00 0.4M
2023-08-02 115,000.00 122,500.00 114,200.00 119,600.00 1.0M
2023-08-01 112,700.00 117,400.00 112,200.00 113,300.00 0.5M
2023-07-31 111,500.00 113,000.00 110,100.00 112,700.00 0.3M
2023-07-30 110,800.00 110,800.00 110,800.00 110,800.00 0.0M
2023-07-28 110,100.00 111,400.00 106,500.00 110,800.00 0.4M
2023-07-27 99,500.00 113,500.00 99,300.00 111,300.00 1.4M
2023-07-26 99,300.00 99,300.00 96,300.00 97,600.00 0.3M
2023-07-25 101,500.00 101,500.00 99,400.00 99,800.00 0.2M
2023-07-24 103,500.00 103,800.00 101,200.00 101,600.00 0.2M
2023-07-21 101,900.00 104,600.00 101,800.00 103,200.00 0.2M
2023-07-20 104,300.00 105,800.00 101,100.00 102,000.00 0.3M
2023-07-19 105,700.00 107,300.00 105,100.00 105,800.00 0.2M
2023-07-18 108,100.00 108,800.00 105,200.00 105,600.00 0.2M
2023-07-17 105,500.00 108,100.00 104,000.00 107,100.00 0.3M
2023-07-14 104,700.00 107,300.00 104,100.00 105,700.00 0.3M
2023-07-13 105,700.00 105,700.00 103,300.00 103,500.00 0.3M
2023-07-12 99,500.00 104,400.00 99,400.00 104,100.00 0.4M
2023-07-11 95,900.00 99,900.00 95,900.00 98,800.00 0.3M
2023-07-10 94,600.00 96,300.00 94,400.00 95,000.00 0.1M
2023-07-07 94,200.00 95,300.00 93,900.00 94,700.00 0.2M
2023-07-06 95,400.00 96,500.00 94,500.00 95,000.00 0.3M
2023-07-05 97,300.00 98,100.00 96,100.00 96,200.00 0.2M
2023-07-04 97,100.00 98,800.00 96,400.00 97,800.00 0.2M
2023-07-03 97,800.00 98,400.00 95,400.00 97,400.00 0.3M
2023-06-30 98,700.00 99,200.00 97,200.00 97,600.00 0.2M
2023-06-29 99,000.00 100,500.00 97,700.00 98,000.00 0.3M
2023-06-28 102,000.00 102,800.00 99,400.00 99,400.00 0.2M
2023-06-27 101,100.00 102,700.00 100,600.00 101,900.00 0.2M
2023-06-26 100,100.00 102,500.00 97,900.00 101,400.00 0.2M
2023-06-25 101,100.00 101,100.00 101,100.00 101,100.00 0.0M
2023-06-23 102,400.00 103,100.00 101,000.00 101,100.00 0.2M
2023-06-22 102,400.00 103,200.00 101,800.00 102,500.00 0.2M
2023-06-21 104,200.00 104,500.00 102,300.00 102,700.00 0.3M
2023-06-20 104,900.00 108,300.00 103,900.00 104,100.00 0.3M
2023-06-19 104,900.00 106,200.00 103,100.00 103,900.00 0.2M
2023-06-16 103,600.00 106,500.00 103,600.00 104,700.00 0.3M
2023-06-15 103,700.00 105,500.00 102,100.00 103,300.00 0.4M
2023-06-14 103,300.00 104,000.00 101,900.00 102,700.00 0.3M
2023-06-13 104,000.00 105,400.00 103,300.00 104,000.00 0.3M
2023-06-12 106,600.00 106,900.00 102,100.00 103,700.00 0.5M
2023-06-09 105,800.00 109,700.00 105,400.00 107,200.00 0.3M
2023-06-08 107,200.00 108,200.00 104,800.00 105,100.00 0.3M
2023-06-07 106,900.00 109,000.00 106,700.00 107,200.00 0.3M
2023-06-06 106,600.00 106,600.00 106,600.00 106,600.00 0.0M
2023-06-05 105,300.00 108,100.00 105,200.00 106,600.00 0.3M
2023-06-04 104,500.00 104,500.00 104,500.00 104,500.00 0.0M
2023-06-02 104,900.00 105,500.00 102,800.00 104,500.00 0.5M
2023-06-01 105,000.00 105,800.00 103,700.00 104,900.00 0.4M
2023-05-31 109,800.00 110,600.00 104,100.00 104,500.00 1.1M
2023-05-30 114,000.00 114,200.00 109,400.00 109,800.00 0.4M
2023-05-26 113,500.00 114,200.00 112,800.00 113,900.00 0.1M
2023-05-25 114,500.00 116,000.00 113,000.00 113,500.00 0.2M
2023-05-24 117,800.00 117,800.00 115,000.00 115,500.00 0.2M
2023-05-23 118,000.00 118,900.00 117,100.00 118,200.00 0.2M
2023-05-22 117,100.00 119,000.00 115,700.00 117,800.00 0.2M
2023-05-19 115,300.00 117,800.00 115,300.00 116,500.00 0.2M
2023-05-18 116,000.00 116,600.00 114,600.00 115,300.00 0.2M
2023-05-17 116,100.00 116,500.00 115,600.00 115,600.00 0.1M
2023-05-16 116,200.00 116,900.00 115,100.00 116,000.00 0.1M
2023-05-15 114,300.00 116,300.00 113,700.00 116,200.00 0.1M
2023-05-12 116,000.00 117,000.00 114,600.00 114,800.00 0.2M
2023-05-11 117,500.00 117,900.00 115,900.00 115,900.00 0.2M
2023-05-10 116,100.00 118,800.00 115,600.00 117,000.00 0.3M
2023-05-09 116,200.00 117,300.00 115,500.00 115,800.00 0.2M
2023-05-08 115,800.00 117,700.00 115,800.00 116,200.00 0.2M
2023-05-04 115,000.00 116,000.00 112,200.00 115,700.00 0.4M
2023-05-03 122,500.00 122,500.00 115,000.00 115,500.00 0.7M
2023-05-02 122,300.00 124,400.00 121,300.00 123,400.00 0.2M
2023-04-28 120,500.00 124,300.00 119,500.00 123,300.00 0.3M
2023-04-27 120,200.00 121,900.00 118,800.00 120,200.00 0.2M
2023-04-26 119,900.00 122,900.00 117,700.00 120,700.00 0.3M
2023-04-25 122,600.00 125,500.00 120,200.00 120,600.00 0.3M
2023-04-24 125,300.00 125,300.00 120,300.00 124,300.00 0.4M
2023-04-23 125,500.00 125,500.00 125,500.00 125,500.00 0.0M
2023-04-21 136,200.00 136,400.00 124,500.00 125,500.00 0.7M
2023-04-20 141,900.00 141,900.00 137,000.00 137,200.00 0.2M
2023-04-19 141,000.00 143,300.00 140,500.00 141,900.00 0.3M
2023-04-18 133,600.00 140,500.00 132,500.00 140,200.00 0.5M
2023-04-17 136,700.00 138,000.00 133,100.00 133,300.00 0.2M
2023-04-16 136,000.00 136,000.00 136,000.00 136,000.00 0.0M
2023-04-14 135,500.00 137,500.00 135,000.00 136,000.00 0.2M
2023-04-13 135,800.00 137,500.00 133,500.00 134,400.00 0.3M
2023-04-12 137,100.00 137,600.00 134,300.00 135,900.00 0.2M
2023-04-11 133,900.00 138,900.00 131,500.00 137,000.00 0.3M
2023-04-10 135,600.00 136,400.00 133,800.00 134,000.00 0.2M
2023-04-07 134,100.00 137,200.00 133,000.00 136,300.00 0.1M
2023-04-06 136,200.00 136,400.00 133,700.00 134,500.00 0.1M
2023-04-05 137,700.00 140,400.00 135,500.00 135,900.00 0.3M
2023-04-04 136,400.00 138,300.00 135,100.00 137,700.00 0.2M
2023-04-03 136,700.00 138,800.00 135,600.00 136,400.00 0.1M
2023-03-31 136,000.00 138,300.00 134,700.00 136,800.00 0.2M
2023-03-30 135,800.00 136,300.00 132,200.00 135,700.00 0.3M
2023-03-29 132,400.00 138,000.00 132,400.00 135,900.00 0.4M
2023-03-28 130,800.00 133,200.00 129,600.00 132,300.00 0.2M
2023-03-27 130,000.00 131,300.00 127,400.00 130,500.00 0.2M
2023-03-24 129,000.00 129,500.00 127,300.00 128,500.00 0.2M
2023-03-23 126,500.00 130,300.00 125,200.00 130,000.00 0.2M
2023-03-22 132,100.00 132,300.00 126,600.00 127,000.00 0.3M
2023-03-21 129,100.00 131,400.00 127,500.00 131,000.00 0.2M
2023-03-20 126,300.00 133,700.00 126,300.00 127,800.00 0.3M
2023-03-19 126,400.00 126,400.00 126,400.00 126,400.00 0.0M
2023-03-17 125,900.00 127,400.00 123,700.00 126,400.00 0.2M
2023-03-16 125,100.00 126,500.00 122,200.00 124,200.00 0.2M
2023-03-15 129,200.00 130,400.00 125,100.00 126,200.00 0.3M
2023-03-14 130,100.00 130,200.00 126,400.00 127,200.00 0.2M
2023-03-13 127,400.00 131,200.00 126,000.00 130,800.00 0.3M
2023-03-12 127,400.00 127,400.00 127,400.00 127,400.00 0.0M
2023-03-10 131,200.00 132,000.00 125,000.00 127,400.00 0.6M
2023-03-09 135,800.00 138,300.00 133,100.00 133,700.00 0.4M
2023-03-08 139,600.00 141,300.00 135,300.00 135,700.00 0.4M
2023-03-07 144,000.00 144,300.00 140,400.00 141,500.00 0.3M
2023-03-06 147,100.00 147,200.00 142,800.00 144,000.00 0.2M
2023-03-03 144,600.00 146,200.00 144,100.00 145,700.00 0.2M
2023-03-02 139,700.00 145,800.00 139,700.00 144,600.00 0.4M
2023-03-01 138,400.00 138,400.00 138,400.00 138,400.00 0.0M
2023-02-28 140,700.00 141,400.00 138,200.00 138,400.00 0.3M
2023-02-27 143,700.00 143,700.00 137,800.00 140,600.00 0.3M
2023-02-24 145,200.00 146,300.00 144,000.00 144,800.00 0.1M
2023-02-23 145,300.00 147,400.00 144,700.00 146,100.00 0.1M
2023-02-22 144,100.00 145,700.00 143,300.00 144,700.00 0.2M
2023-02-21 149,100.00 150,400.00 146,000.00 146,700.00 0.2M
2023-02-20 146,800.00 150,800.00 146,300.00 149,900.00 0.2M
2023-02-19 146,500.00 146,500.00 146,500.00 146,500.00 0.0M
2023-02-17 148,200.00 149,000.00 145,300.00 146,500.00 0.2M
2023-02-16 150,000.00 151,400.00 148,200.00 149,500.00 0.2M
2023-02-15 152,500.00 153,100.00 148,500.00 148,900.00 0.2M
2023-02-14 150,400.00 152,500.00 149,300.00 151,900.00 0.1M
2023-02-13 152,200.00 152,800.00 147,600.00 149,100.00 0.2M
2023-02-10 153,000.00 155,800.00 151,000.00 153,000.00 0.3M
2023-02-09 148,100.00 154,200.00 148,000.00 152,500.00 0.3M
2023-02-08 149,900.00 150,900.00 148,100.00 149,200.00 0.2M
2023-02-07 148,200.00 150,600.00 147,100.00 149,100.00 0.2M
2023-02-06 149,900.00 149,900.00 146,500.00 148,200.00 0.2M
2023-02-03 150,700.00 150,700.00 147,200.00 149,600.00 0.3M
2023-02-02 146,500.00 153,500.00 146,500.00 151,000.00 0.9M
2023-02-01 146,100.00 146,400.00 138,100.00 141,400.00 0.6M
2023-01-31 144,600.00 148,300.00 144,600.00 145,500.00 0.3M
2023-01-30 148,500.00 150,800.00 143,900.00 144,700.00 0.3M
2023-01-29 147,400.00 147,400.00 147,400.00 147,400.00 0.0M
2023-01-27 143,600.00 149,500.00 142,600.00 147,400.00 0.3M
2023-01-26 145,700.00 146,200.00 142,600.00 143,400.00 0.3M
2023-01-25 148,100.00 149,000.00 145,000.00 145,600.00 0.2M
2023-01-20 147,500.00 149,000.00 144,000.00 148,500.00 0.2M
2023-01-19 142,500.00 147,500.00 141,000.00 147,000.00 0.3M
2023-01-18 143,500.00 145,000.00 141,000.00 143,500.00 0.2M
2023-01-17 143,000.00 144,500.00 141,500.00 144,500.00 0.2M
2023-01-16 140,000.00 143,500.00 139,500.00 142,500.00 0.2M
2023-01-15 139,500.00 139,500.00 139,500.00 139,500.00 0.0M
2023-01-13 140,000.00 141,500.00 138,000.00 139,500.00 0.2M
2023-01-12 146,500.00 146,500.00 139,000.00 140,000.00 0.4M
2023-01-11 141,000.00 146,500.00 140,500.00 144,000.00 0.3M
2023-01-10 145,000.00 145,500.00 136,000.00 140,000.00 0.3M
2023-01-09 140,000.00 145,000.00 139,500.00 145,000.00 0.3M
2023-01-08 137,500.00 137,500.00 137,500.00 137,500.00 0.0M
2023-01-06 136,000.00 141,000.00 135,500.00 137,500.00 0.2M
2023-01-05 132,000.00 138,000.00 131,500.00 137,500.00 0.3M
2023-01-04 133,500.00 133,500.00 130,000.00 131,500.00 0.2M
2023-01-03 133,500.00 137,500.00 132,000.00 133,000.00 0.2M
2023-01-02 134,000.00 136,000.00 129,500.00 135,000.00 0.3M