Binggrae

005180
🏛️ 韩国 →
75,600.00
最后更新: 2025-09-29
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
2021-12-30 53,000.00 53,200.00 52,400.00 53,200.00 0.0M
2021-12-29 52,400.00 53,100.00 52,400.00 52,600.00 0.0M
2021-12-28 53,500.00 53,500.00 53,000.00 53,400.00 0.0M
2021-12-27 52,600.00 53,300.00 52,600.00 53,300.00 0.0M
2021-12-24 52,600.00 53,000.00 52,400.00 52,600.00 0.0M
2021-12-23 52,200.00 52,400.00 51,900.00 52,400.00 0.0M
2021-12-22 52,100.00 52,500.00 51,700.00 52,200.00 0.0M
2021-12-21 52,300.00 52,300.00 51,600.00 51,800.00 0.0M
2021-12-20 52,400.00 52,500.00 51,700.00 52,000.00 0.0M
2021-12-17 51,500.00 52,400.00 51,500.00 52,000.00 0.0M
2021-12-16 51,800.00 52,100.00 51,500.00 52,000.00 0.0M
2021-12-15 51,700.00 52,000.00 51,400.00 51,700.00 0.0M
2021-12-14 51,500.00 52,100.00 51,000.00 51,700.00 0.0M
2021-12-13 52,000.00 52,600.00 50,900.00 51,500.00 0.1M
2021-12-10 53,300.00 54,100.00 51,900.00 52,000.00 0.0M
2021-12-09 52,500.00 53,200.00 52,400.00 53,200.00 0.0M
2021-12-08 53,200.00 53,700.00 52,500.00 52,700.00 0.0M
2021-12-07 52,500.00 53,300.00 52,400.00 53,200.00 0.0M
2021-12-06 51,300.00 53,100.00 51,300.00 52,400.00 0.0M
2021-12-03 51,500.00 52,200.00 51,200.00 51,800.00 0.0M
2021-12-02 50,500.00 51,500.00 50,300.00 51,400.00 0.0M
2021-12-01 50,500.00 51,100.00 50,100.00 50,500.00 0.0M
2021-11-30 52,700.00 52,800.00 50,500.00 50,700.00 0.0M
2021-11-29 52,800.00 53,500.00 52,200.00 52,400.00 0.0M
2021-11-26 55,000.00 55,100.00 53,800.00 54,100.00 0.0M
2021-11-25 55,300.00 55,400.00 55,000.00 55,100.00 0.0M
2021-11-24 54,500.00 56,500.00 54,500.00 55,300.00 0.0M
2021-11-23 55,000.00 55,100.00 54,600.00 54,700.00 0.0M
2021-11-22 55,100.00 55,200.00 54,400.00 54,800.00 0.0M
2021-11-19 55,000.00 55,200.00 54,500.00 54,700.00 0.0M
2021-11-18 54,900.00 55,100.00 54,400.00 55,000.00 0.0M
2021-11-17 55,200.00 55,400.00 55,000.00 55,100.00 0.0M
2021-11-16 55,200.00 55,600.00 55,200.00 55,400.00 0.0M
2021-11-15 55,400.00 55,600.00 55,100.00 55,600.00 0.0M
2021-11-12 55,000.00 55,400.00 55,000.00 55,400.00 0.0M
2021-11-11 55,400.00 55,500.00 54,900.00 55,100.00 0.0M
2021-11-10 55,500.00 55,700.00 55,100.00 55,500.00 0.0M
2021-11-09 55,900.00 56,100.00 55,400.00 55,500.00 0.0M
2021-11-08 55,600.00 56,000.00 55,400.00 55,900.00 0.0M
2021-11-05 56,100.00 56,100.00 55,400.00 55,900.00 0.0M
2021-11-04 55,700.00 56,100.00 55,600.00 55,600.00 0.0M
2021-11-03 56,700.00 56,700.00 55,800.00 55,900.00 0.0M
2021-11-02 56,000.00 56,700.00 55,900.00 56,500.00 0.0M
2021-11-01 56,000.00 56,300.00 55,600.00 56,200.00 0.0M
2021-10-29 56,400.00 56,400.00 55,600.00 55,700.00 0.0M
2021-10-28 56,000.00 56,300.00 56,000.00 56,200.00 0.0M
2021-10-27 56,400.00 56,600.00 56,000.00 56,100.00 0.0M
2021-10-26 56,400.00 56,700.00 56,200.00 56,300.00 0.0M
2021-10-25 56,500.00 56,700.00 56,100.00 56,300.00 0.0M
2021-10-22 56,600.00 56,900.00 56,400.00 56,500.00 0.0M
2021-10-21 56,900.00 57,100.00 56,400.00 56,400.00 0.0M
2021-10-20 56,700.00 57,100.00 56,600.00 56,900.00 0.0M
2021-10-19 56,600.00 57,200.00 56,600.00 56,900.00 0.0M
2021-10-18 56,900.00 57,000.00 56,300.00 56,900.00 0.0M
2021-10-15 56,500.00 57,400.00 56,500.00 56,900.00 0.0M
2021-10-14 56,400.00 56,700.00 56,400.00 56,400.00 0.0M
2021-10-13 56,300.00 56,800.00 56,100.00 56,200.00 0.0M
2021-10-12 56,700.00 57,200.00 56,500.00 56,500.00 0.0M
2021-10-08 56,500.00 56,900.00 56,500.00 56,700.00 0.0M
2021-10-07 56,500.00 57,000.00 56,500.00 56,500.00 0.0M
2021-10-06 56,500.00 57,000.00 56,200.00 56,500.00 0.0M
2021-10-05 56,600.00 56,800.00 56,400.00 56,700.00 0.0M
2021-10-01 56,500.00 56,800.00 56,400.00 56,500.00 0.0M
2021-09-30 57,000.00 57,000.00 56,500.00 56,500.00 0.0M
2021-09-29 56,500.00 56,800.00 56,000.00 56,600.00 0.0M
2021-09-28 56,500.00 56,700.00 56,500.00 56,700.00 0.0M
2021-09-27 56,700.00 56,900.00 56,400.00 56,600.00 0.0M
2021-09-24 56,700.00 57,000.00 56,500.00 56,700.00 0.0M
2021-09-23 56,500.00 57,200.00 56,400.00 56,500.00 0.0M
2021-09-17 56,500.00 57,000.00 56,400.00 57,000.00 0.0M
2021-09-16 56,700.00 56,900.00 56,500.00 56,500.00 0.0M
2021-09-15 56,500.00 56,800.00 56,500.00 56,700.00 0.0M
2021-09-14 56,800.00 56,800.00 56,400.00 56,500.00 0.0M
2021-09-13 56,000.00 56,400.00 55,500.00 56,400.00 0.0M
2021-09-12 56,000.00 56,000.00 56,000.00 56,000.00 0.0M
2021-09-10 55,600.00 56,000.00 55,400.00 56,000.00 0.0M
2021-09-09 55,900.00 56,500.00 55,500.00 55,700.00 0.0M
2021-09-08 56,400.00 56,400.00 55,900.00 55,900.00 0.0M
2021-09-07 56,500.00 57,000.00 56,000.00 56,400.00 0.0M
2021-09-06 56,700.00 56,800.00 56,200.00 56,400.00 0.0M
2021-09-03 56,300.00 56,900.00 56,300.00 56,700.00 0.0M
2021-09-02 56,900.00 57,100.00 56,200.00 56,200.00 0.0M
2021-09-01 57,200.00 57,400.00 56,300.00 56,600.00 0.0M
2021-08-31 56,900.00 57,200.00 56,400.00 57,100.00 0.0M
2021-08-30 56,400.00 57,100.00 56,300.00 56,800.00 0.0M
2021-08-27 55,900.00 56,500.00 55,600.00 56,100.00 0.0M
2021-08-26 56,700.00 56,900.00 55,900.00 55,900.00 0.0M
2021-08-25 57,400.00 57,600.00 56,300.00 56,700.00 0.0M
2021-08-24 57,800.00 58,000.00 57,000.00 57,400.00 0.0M
2021-08-23 56,300.00 57,500.00 56,000.00 57,400.00 0.0M
2021-08-20 56,600.00 56,700.00 55,300.00 56,300.00 0.0M
2021-08-19 57,000.00 57,500.00 55,800.00 56,100.00 0.1M
2021-08-18 57,100.00 57,900.00 56,000.00 57,800.00 0.0M
2021-08-17 57,400.00 57,900.00 56,500.00 57,100.00 0.1M
2021-08-13 58,400.00 58,500.00 56,600.00 57,500.00 0.1M
2021-08-12 58,500.00 58,900.00 58,400.00 58,400.00 0.0M
2021-08-11 58,600.00 59,300.00 58,400.00 58,500.00 0.0M
2021-08-10 59,400.00 59,600.00 58,600.00 58,900.00 0.0M
2021-08-09 60,100.00 60,100.00 59,100.00 59,400.00 0.1M
2021-08-08 60,300.00 60,300.00 60,300.00 60,300.00 0.0M
2021-08-06 60,700.00 60,700.00 60,200.00 60,300.00 0.0M
2021-08-05 60,200.00 60,800.00 59,900.00 60,700.00 0.0M
2021-08-04 59,900.00 60,200.00 59,500.00 60,200.00 0.0M
2021-08-03 60,500.00 60,500.00 59,500.00 59,700.00 0.1M
2021-08-02 60,300.00 60,700.00 60,000.00 60,500.00 0.0M
2021-07-30 61,200.00 61,200.00 60,200.00 60,900.00 0.1M
2021-07-29 60,800.00 61,400.00 60,700.00 61,100.00 0.0M
2021-07-28 60,800.00 61,500.00 60,500.00 60,800.00 0.0M
2021-07-27 62,000.00 62,100.00 61,100.00 61,200.00 0.0M
2021-07-26 62,900.00 63,000.00 61,600.00 61,700.00 0.0M
2021-07-25 62,800.00 62,800.00 62,800.00 62,800.00 0.0M
2021-07-23 62,800.00 62,900.00 62,400.00 62,800.00 0.0M
2021-07-22 62,800.00 62,900.00 62,000.00 62,400.00 0.0M
2021-07-21 64,200.00 64,200.00 62,700.00 62,700.00 0.0M
2021-07-20 64,600.00 64,700.00 63,200.00 63,800.00 0.1M
2021-07-19 65,000.00 65,000.00 63,700.00 64,400.00 0.0M
2021-07-18 64,100.00 64,100.00 64,100.00 64,100.00 0.0M
2021-07-16 64,500.00 64,500.00 63,700.00 64,100.00 0.0M
2021-07-15 63,800.00 64,600.00 63,600.00 64,500.00 0.0M
2021-07-14 63,200.00 63,300.00 62,700.00 63,200.00 0.1M
2021-07-13 62,600.00 62,900.00 62,300.00 62,600.00 0.0M
2021-07-12 61,100.00 62,100.00 61,100.00 62,100.00 0.0M
2021-07-09 61,800.00 61,800.00 60,200.00 60,900.00 0.1M
2021-07-08 63,000.00 63,000.00 62,000.00 62,100.00 0.0M
2021-07-07 63,300.00 63,400.00 62,600.00 62,700.00 0.0M
2021-07-06 63,600.00 63,600.00 63,000.00 63,100.00 0.0M
2021-07-05 63,100.00 63,700.00 62,900.00 63,300.00 0.0M
2021-07-02 63,600.00 63,900.00 63,000.00 63,200.00 0.0M
2021-07-01 63,600.00 63,900.00 63,200.00 63,600.00 0.0M
2021-06-30 63,900.00 63,900.00 63,400.00 63,600.00 0.0M
2021-06-29 63,900.00 64,100.00 63,400.00 63,500.00 0.0M
2021-06-28 64,000.00 64,000.00 63,300.00 63,600.00 0.0M
2021-06-25 63,200.00 64,200.00 63,200.00 63,400.00 0.0M
2021-06-24 63,600.00 63,800.00 62,900.00 63,100.00 0.1M
2021-06-23 64,700.00 64,700.00 63,600.00 63,600.00 0.1M
2021-06-22 65,000.00 65,100.00 64,300.00 64,500.00 0.0M
2021-06-21 64,100.00 65,300.00 64,000.00 64,700.00 0.1M
2021-06-20 64,500.00 64,500.00 64,500.00 64,500.00 0.0M
2021-06-18 65,100.00 65,100.00 64,100.00 64,500.00 0.1M
2021-06-17 65,400.00 65,400.00 64,600.00 65,000.00 0.1M
2021-06-16 65,900.00 66,400.00 65,500.00 65,600.00 0.0M
2021-06-15 66,600.00 66,600.00 65,500.00 65,600.00 0.0M
2021-06-14 66,600.00 66,800.00 65,500.00 66,300.00 0.1M
2021-06-13 65,500.00 65,500.00 65,500.00 65,500.00 0.0M
2021-06-11 64,600.00 65,500.00 63,900.00 65,500.00 0.1M
2021-06-10 64,100.00 64,600.00 63,100.00 64,600.00 0.0M
2021-06-09 64,100.00 64,300.00 63,700.00 63,800.00 0.1M
2021-06-08 64,600.00 64,800.00 63,500.00 64,100.00 0.1M
2021-06-07 64,700.00 65,300.00 64,300.00 64,500.00 0.1M
2021-06-04 63,900.00 65,300.00 63,800.00 64,300.00 0.3M
2021-06-03 62,900.00 62,900.00 62,300.00 62,400.00 0.0M
2021-06-02 63,300.00 63,400.00 62,600.00 62,800.00 0.1M
2021-06-01 63,000.00 63,200.00 62,200.00 62,600.00 0.0M
2021-05-31 62,800.00 63,000.00 62,000.00 62,800.00 0.1M
2021-05-30 62,500.00 62,500.00 62,500.00 62,500.00 0.0M
2021-05-28 63,500.00 63,500.00 62,400.00 62,500.00 0.0M
2021-05-27 62,700.00 63,400.00 62,300.00 63,000.00 0.1M
2021-05-26 62,900.00 63,600.00 62,100.00 62,700.00 0.0M
2021-05-25 61,100.00 63,000.00 60,900.00 62,300.00 0.0M
2021-05-24 60,000.00 60,800.00 59,800.00 60,600.00 0.0M
2021-05-21 61,000.00 61,200.00 59,900.00 60,000.00 0.1M
2021-05-20 61,400.00 61,400.00 60,700.00 60,800.00 0.1M
2021-05-19 61,600.00 61,600.00 61,600.00 61,600.00 0.0M
2021-05-18 62,100.00 62,900.00 60,900.00 61,600.00 0.1M
2021-05-17 62,500.00 63,500.00 62,300.00 62,300.00 0.0M
2021-05-16 62,900.00 62,900.00 62,900.00 62,900.00 0.0M
2021-05-14 64,500.00 64,700.00 62,800.00 62,900.00 0.1M
2021-05-13 61,100.00 64,800.00 60,600.00 64,000.00 0.1M
2021-05-12 61,800.00 62,500.00 61,000.00 61,600.00 0.0M
2021-05-11 61,900.00 62,000.00 60,800.00 61,700.00 0.0M
2021-05-10 62,000.00 62,300.00 61,400.00 61,900.00 0.0M
2021-05-07 61,600.00 62,000.00 61,400.00 61,800.00 0.0M
2021-05-06 61,100.00 61,400.00 60,300.00 61,400.00 0.1M
2021-05-05 61,100.00 61,100.00 61,100.00 61,100.00 0.0M
2021-05-04 61,000.00 61,400.00 60,400.00 61,100.00 0.0M
2021-05-03 62,000.00 62,400.00 60,600.00 60,800.00 0.1M
2021-04-30 63,100.00 63,800.00 62,000.00 62,000.00 0.1M
2021-04-29 64,300.00 64,400.00 62,700.00 63,700.00 0.0M
2021-04-28 65,000.00 65,000.00 63,800.00 64,400.00 0.0M
2021-04-27 65,200.00 65,200.00 64,600.00 65,000.00 0.0M
2021-04-26 64,400.00 65,200.00 64,000.00 65,200.00 0.0M
2021-04-23 65,000.00 65,000.00 63,900.00 64,300.00 0.0M
2021-04-22 64,600.00 65,400.00 64,200.00 64,700.00 0.0M
2021-04-21 63,300.00 64,500.00 62,400.00 64,200.00 0.1M
2021-04-20 62,900.00 63,700.00 62,400.00 63,300.00 0.0M
2021-04-19 63,400.00 63,700.00 62,600.00 62,800.00 0.0M
2021-04-16 63,500.00 63,800.00 63,100.00 63,300.00 0.0M
2021-04-15 63,300.00 63,800.00 62,400.00 63,100.00 0.1M
2021-04-14 65,000.00 65,200.00 63,200.00 63,800.00 0.1M
2021-04-13 63,800.00 64,000.00 63,000.00 63,300.00 0.0M
2021-04-12 62,600.00 64,100.00 62,500.00 63,800.00 0.0M
2021-04-11 62,500.00 62,500.00 62,500.00 62,500.00 0.0M
2021-04-09 60,700.00 62,800.00 60,500.00 62,500.00 0.1M
2021-04-08 60,300.00 60,800.00 59,900.00 60,700.00 0.0M
2021-04-07 59,500.00 60,400.00 59,200.00 60,400.00 0.0M
2021-04-06 59,500.00 59,600.00 59,200.00 59,400.00 0.0M
2021-04-05 59,600.00 59,700.00 59,200.00 59,400.00 0.0M
2021-04-02 59,600.00 59,900.00 59,600.00 59,700.00 0.0M
2021-04-01 59,900.00 60,000.00 59,600.00 59,600.00 0.0M
2021-03-31 59,600.00 60,000.00 59,300.00 59,900.00 0.0M
2021-03-30 59,300.00 60,100.00 59,200.00 59,400.00 0.0M
2021-03-29 59,200.00 59,900.00 59,000.00 59,300.00 0.0M
2021-03-26 59,100.00 59,600.00 58,600.00 59,200.00 0.0M
2021-03-25 59,000.00 59,100.00 58,200.00 59,100.00 0.0M
2021-03-24 60,200.00 60,400.00 59,300.00 59,300.00 0.0M
2021-03-23 59,600.00 60,500.00 59,500.00 60,200.00 0.0M
2021-03-22 58,800.00 59,300.00 58,500.00 59,300.00 0.0M
2021-03-21 58,400.00 58,400.00 58,400.00 58,400.00 0.0M
2021-03-19 57,800.00 58,400.00 57,500.00 58,400.00 0.0M
2021-03-18 58,000.00 58,300.00 57,700.00 58,000.00 0.0M
2021-03-17 57,700.00 58,000.00 57,600.00 57,900.00 0.0M
2021-03-16 57,600.00 58,000.00 57,600.00 57,700.00 0.0M
2021-03-15 57,600.00 57,900.00 57,200.00 57,800.00 0.0M
2021-03-14 57,500.00 57,500.00 57,500.00 57,500.00 0.0M
2021-03-12 56,900.00 57,500.00 56,700.00 57,500.00 0.0M
2021-03-11 57,300.00 57,700.00 56,800.00 56,900.00 0.0M
2021-03-10 58,000.00 58,200.00 57,400.00 57,500.00 0.0M
2021-03-09 58,200.00 58,300.00 57,300.00 57,800.00 0.0M
2021-03-08 57,900.00 58,100.00 57,500.00 57,800.00 0.0M
2021-03-07 57,800.00 57,800.00 57,800.00 57,800.00 0.0M
2021-03-05 57,900.00 58,000.00 57,100.00 57,800.00 0.0M
2021-03-04 58,000.00 58,200.00 57,400.00 58,200.00 0.0M
2021-03-03 58,400.00 58,500.00 57,900.00 58,000.00 0.0M
2021-03-02 58,300.00 58,700.00 57,500.00 58,200.00 0.0M
2021-02-26 58,500.00 58,500.00 57,500.00 58,200.00 0.0M
2021-02-25 58,300.00 59,100.00 58,300.00 59,100.00 0.0M
2021-02-24 59,500.00 60,000.00 57,800.00 58,000.00 0.0M
2021-02-23 59,000.00 59,600.00 58,500.00 59,400.00 0.0M
2021-02-22 59,000.00 59,800.00 58,800.00 59,200.00 0.0M
2021-02-21 58,900.00 58,900.00 58,900.00 58,900.00 0.0M
2021-02-19 58,000.00 59,300.00 57,600.00 58,900.00 0.1M
2021-02-18 57,500.00 58,600.00 57,300.00 58,200.00 0.0M
2021-02-17 57,500.00 57,700.00 57,200.00 57,500.00 0.0M
2021-02-16 57,400.00 57,700.00 57,300.00 57,700.00 0.0M
2021-02-15 57,500.00 57,700.00 57,100.00 57,600.00 0.0M
2021-02-14 57,300.00 57,300.00 57,300.00 57,300.00 0.0M
2021-02-10 57,600.00 57,800.00 57,000.00 57,300.00 0.0M
2021-02-09 57,500.00 57,600.00 57,100.00 57,500.00 0.0M
2021-02-08 57,100.00 57,500.00 56,800.00 57,100.00 0.0M
2021-02-05 56,300.00 57,000.00 56,200.00 57,000.00 0.0M
2021-02-04 56,800.00 57,000.00 55,600.00 56,300.00 0.0M
2021-02-03 56,900.00 57,100.00 56,200.00 56,800.00 0.0M
2021-02-02 56,300.00 57,200.00 56,000.00 56,900.00 0.0M
2021-02-01 55,900.00 56,400.00 55,700.00 56,400.00 0.0M
2021-01-29 56,400.00 56,900.00 55,400.00 56,000.00 0.0M
2021-01-28 56,800.00 57,100.00 56,300.00 56,400.00 0.0M
2021-01-27 57,700.00 57,900.00 57,100.00 57,500.00 0.0M
2021-01-26 57,800.00 58,000.00 56,800.00 57,700.00 0.0M
2021-01-25 56,500.00 57,900.00 56,500.00 57,800.00 0.0M
2021-01-22 56,100.00 56,800.00 55,600.00 56,500.00 0.0M
2021-01-21 55,700.00 56,500.00 55,600.00 56,000.00 0.0M
2021-01-20 56,100.00 56,400.00 55,700.00 56,100.00 0.0M
2021-01-19 56,500.00 57,100.00 54,500.00 56,100.00 0.1M
2021-01-18 58,000.00 58,700.00 55,700.00 56,200.00 0.1M
2021-01-15 58,000.00 58,700.00 57,700.00 58,000.00 0.0M
2021-01-14 57,100.00 57,900.00 57,000.00 57,800.00 0.0M
2021-01-13 57,700.00 57,700.00 57,100.00 57,100.00 0.0M
2021-01-12 57,200.00 58,000.00 56,800.00 57,100.00 0.0M
2021-01-11 57,600.00 57,600.00 56,800.00 57,200.00 0.0M
2021-01-10 57,600.00 57,600.00 57,600.00 57,600.00 0.0M
2021-01-08 56,700.00 57,600.00 56,700.00 57,600.00 0.0M
2021-01-07 57,400.00 57,400.00 56,600.00 56,800.00 0.0M
2021-01-06 57,200.00 57,500.00 56,600.00 56,600.00 0.0M
2021-01-05 57,100.00 57,500.00 56,500.00 57,500.00 0.0M
2021-01-04 56,900.00 57,900.00 56,300.00 57,100.00 0.0M