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
2022-12-29 40,100.00 40,100.00 39,050.00 39,250.00 0.0M
2022-12-28 40,450.00 40,500.00 40,000.00 40,100.00 0.0M
2022-12-27 40,500.00 40,900.00 40,500.00 40,750.00 0.0M
2022-12-26 40,350.00 40,650.00 40,300.00 40,500.00 0.0M
2022-12-23 40,500.00 40,650.00 40,050.00 40,350.00 0.0M
2022-12-22 40,200.00 40,750.00 40,200.00 40,550.00 0.0M
2022-12-21 40,350.00 40,450.00 39,800.00 40,200.00 0.0M
2022-12-20 39,550.00 40,200.00 39,550.00 39,900.00 0.0M
2022-12-19 39,600.00 40,500.00 39,600.00 40,100.00 0.0M
2022-12-16 40,250.00 40,500.00 39,550.00 39,550.00 0.0M
2022-12-15 40,650.00 41,000.00 40,650.00 40,750.00 0.0M
2022-12-14 41,050.00 41,050.00 40,600.00 40,600.00 0.0M
2022-12-13 41,000.00 41,000.00 40,750.00 41,000.00 0.0M
2022-12-12 41,100.00 41,350.00 40,700.00 40,900.00 0.0M
2022-12-09 40,950.00 41,300.00 40,800.00 41,200.00 0.0M
2022-12-08 41,350.00 41,350.00 40,500.00 40,500.00 0.0M
2022-12-07 41,450.00 41,500.00 40,850.00 41,100.00 0.0M
2022-12-06 40,850.00 41,400.00 40,700.00 41,150.00 0.0M
2022-12-05 40,750.00 41,300.00 40,550.00 40,850.00 0.0M
2022-12-02 40,350.00 40,750.00 40,150.00 40,750.00 0.0M
2022-12-01 39,900.00 40,550.00 39,700.00 40,250.00 0.0M
2022-11-30 39,950.00 40,450.00 39,450.00 39,450.00 0.1M
2022-11-29 39,300.00 40,000.00 39,300.00 39,650.00 0.0M
2022-11-28 39,900.00 40,200.00 39,750.00 39,850.00 0.0M
2022-11-25 40,400.00 40,400.00 39,550.00 39,900.00 0.0M
2022-11-24 40,300.00 40,450.00 39,950.00 40,200.00 0.0M
2022-11-23 40,600.00 41,500.00 39,850.00 40,200.00 0.0M
2022-11-22 39,900.00 40,650.00 39,800.00 40,400.00 0.0M
2022-11-21 41,100.00 41,100.00 40,050.00 40,600.00 0.0M
2022-11-18 41,300.00 41,500.00 40,950.00 41,300.00 0.0M
2022-11-17 41,500.00 41,500.00 41,050.00 41,350.00 0.0M
2022-11-16 41,500.00 41,650.00 41,200.00 41,500.00 0.0M
2022-11-15 40,900.00 41,950.00 40,900.00 41,450.00 0.0M
2022-11-14 40,350.00 40,600.00 40,150.00 40,450.00 0.0M
2022-11-11 40,800.00 40,800.00 40,050.00 40,150.00 0.0M
2022-11-10 39,250.00 40,450.00 38,850.00 39,900.00 0.0M
2022-11-09 38,700.00 39,200.00 38,700.00 39,100.00 0.0M
2022-11-08 38,550.00 39,000.00 38,100.00 38,700.00 0.0M
2022-11-07 37,950.00 38,600.00 37,950.00 38,300.00 0.0M
2022-11-04 38,200.00 38,200.00 37,750.00 37,950.00 0.0M
2022-11-03 37,900.00 38,250.00 37,750.00 38,250.00 0.0M
2022-11-02 37,400.00 39,500.00 37,400.00 38,150.00 0.0M
2022-11-01 37,150.00 37,650.00 37,150.00 37,450.00 0.0M
2022-10-31 37,350.00 37,700.00 37,000.00 37,300.00 0.0M
2022-10-28 36,850.00 37,500.00 36,850.00 37,350.00 0.0M
2022-10-27 37,000.00 37,650.00 37,000.00 37,000.00 0.0M
2022-10-26 37,250.00 37,300.00 36,650.00 37,000.00 0.0M
2022-10-25 37,500.00 37,750.00 37,100.00 37,250.00 0.0M
2022-10-24 37,600.00 37,850.00 37,250.00 37,500.00 0.0M
2022-10-23 37,550.00 37,550.00 37,550.00 37,550.00 0.0M
2022-10-21 37,300.00 37,600.00 37,050.00 37,550.00 0.0M
2022-10-20 38,350.00 38,350.00 37,400.00 37,400.00 0.0M
2022-10-19 38,450.00 39,100.00 38,250.00 38,500.00 0.0M
2022-10-18 37,850.00 38,450.00 37,700.00 38,350.00 0.0M
2022-10-17 37,250.00 37,800.00 37,050.00 37,700.00 0.0M
2022-10-14 37,400.00 37,950.00 37,050.00 37,500.00 0.0M
2022-10-13 38,000.00 38,850.00 36,750.00 36,800.00 0.0M
2022-10-12 38,500.00 38,950.00 38,450.00 38,600.00 0.0M
2022-10-11 39,200.00 39,200.00 38,300.00 39,000.00 0.0M
2022-10-07 39,900.00 40,250.00 39,150.00 39,200.00 0.0M
2022-10-06 39,550.00 40,200.00 39,450.00 39,750.00 0.0M
2022-10-05 39,650.00 39,800.00 39,150.00 39,600.00 0.0M
2022-10-04 39,600.00 39,800.00 39,450.00 39,600.00 0.0M
2022-09-30 38,450.00 39,500.00 38,450.00 39,450.00 0.0M
2022-09-29 39,900.00 40,400.00 39,000.00 39,500.00 0.0M
2022-09-28 40,000.00 40,700.00 39,450.00 39,900.00 0.0M
2022-09-27 39,100.00 40,450.00 39,100.00 40,000.00 0.0M
2022-09-26 40,600.00 40,600.00 39,600.00 39,600.00 0.0M
2022-09-23 42,650.00 42,650.00 40,850.00 41,000.00 0.0M
2022-09-22 42,700.00 42,700.00 42,050.00 42,150.00 0.0M
2022-09-21 42,900.00 43,300.00 42,750.00 43,000.00 0.0M
2022-09-20 42,750.00 43,700.00 42,750.00 42,950.00 0.0M
2022-09-19 43,150.00 44,100.00 42,950.00 43,000.00 0.0M
2022-09-16 43,650.00 43,700.00 43,150.00 43,150.00 0.0M
2022-09-15 44,100.00 44,100.00 43,650.00 43,650.00 0.0M
2022-09-14 43,850.00 44,100.00 43,500.00 44,050.00 0.0M
2022-09-13 44,800.00 44,800.00 44,100.00 44,300.00 0.0M
2022-09-08 45,200.00 45,200.00 44,200.00 44,250.00 0.0M
2022-09-07 45,200.00 45,200.00 44,250.00 44,800.00 0.0M
2022-09-06 45,300.00 45,300.00 44,700.00 44,850.00 0.0M
2022-09-05 45,050.00 45,500.00 44,600.00 44,850.00 0.0M
2022-09-02 45,100.00 45,600.00 44,900.00 45,050.00 0.0M
2022-09-01 45,750.00 45,750.00 44,900.00 45,100.00 0.0M
2022-08-31 44,800.00 45,750.00 44,450.00 45,750.00 0.0M
2022-08-30 44,850.00 45,000.00 44,450.00 44,800.00 0.0M
2022-08-29 45,150.00 45,150.00 43,700.00 44,500.00 0.0M
2022-08-26 46,150.00 46,150.00 45,000.00 45,250.00 0.0M
2022-08-25 46,200.00 46,200.00 45,550.00 45,700.00 0.0M
2022-08-24 46,400.00 46,400.00 45,450.00 45,750.00 0.0M
2022-08-23 46,450.00 46,450.00 45,800.00 45,900.00 0.0M
2022-08-22 47,000.00 47,100.00 46,350.00 46,450.00 0.0M
2022-08-19 47,400.00 47,400.00 47,000.00 47,300.00 0.0M
2022-08-18 46,800.00 47,450.00 46,750.00 47,000.00 0.0M
2022-08-17 47,300.00 47,300.00 46,900.00 46,950.00 0.0M
2022-08-16 47,850.00 48,000.00 47,150.00 47,150.00 0.0M
2022-08-12 47,250.00 47,500.00 46,900.00 47,400.00 0.0M
2022-08-11 47,400.00 47,400.00 46,900.00 47,150.00 0.0M
2022-08-10 47,800.00 47,850.00 46,800.00 47,200.00 0.0M
2022-08-09 47,850.00 47,950.00 47,400.00 47,850.00 0.0M
2022-08-08 48,000.00 48,050.00 47,700.00 47,750.00 0.0M
2022-08-05 47,950.00 48,300.00 47,850.00 48,050.00 0.0M
2022-08-04 48,000.00 48,000.00 47,750.00 47,850.00 0.0M
2022-08-03 47,550.00 48,250.00 47,500.00 47,750.00 0.0M
2022-08-02 48,000.00 48,000.00 47,350.00 47,750.00 0.0M
2022-08-01 47,950.00 48,100.00 47,700.00 47,850.00 0.0M
2022-07-29 47,700.00 47,950.00 47,700.00 47,850.00 0.0M
2022-07-28 47,700.00 47,700.00 47,500.00 47,700.00 0.0M
2022-07-27 47,500.00 47,600.00 47,350.00 47,550.00 0.0M
2022-07-26 47,400.00 47,700.00 47,350.00 47,500.00 0.0M
2022-07-25 47,550.00 48,250.00 47,400.00 47,400.00 0.0M
2022-07-22 47,100.00 47,900.00 46,800.00 47,550.00 0.0M
2022-07-21 46,900.00 47,250.00 46,650.00 47,100.00 0.0M
2022-07-20 46,800.00 46,950.00 46,700.00 46,900.00 0.0M
2022-07-19 46,150.00 46,600.00 45,900.00 46,500.00 0.0M
2022-07-18 46,350.00 46,400.00 45,850.00 46,150.00 0.0M
2022-07-15 46,200.00 46,200.00 45,350.00 46,200.00 0.0M
2022-07-14 45,550.00 46,400.00 45,050.00 46,150.00 0.0M
2022-07-13 45,350.00 45,650.00 44,900.00 45,400.00 0.0M
2022-07-12 46,150.00 46,500.00 45,000.00 45,350.00 0.0M
2022-07-11 46,550.00 46,800.00 46,150.00 46,500.00 0.0M
2022-07-08 47,500.00 47,500.00 46,450.00 46,650.00 0.0M
2022-07-07 47,300.00 47,300.00 46,700.00 47,150.00 0.0M
2022-07-06 47,700.00 47,700.00 46,500.00 47,000.00 0.0M
2022-07-05 46,100.00 47,800.00 46,050.00 47,000.00 0.0M
2022-07-04 45,750.00 46,500.00 45,750.00 45,850.00 0.0M
2022-07-01 46,300.00 46,500.00 45,600.00 45,650.00 0.0M
2022-06-30 46,500.00 46,550.00 45,950.00 46,300.00 0.0M
2022-06-29 46,850.00 47,000.00 45,000.00 46,300.00 0.0M
2022-06-28 45,800.00 46,950.00 45,800.00 46,900.00 0.0M
2022-06-27 45,850.00 46,450.00 45,300.00 46,150.00 0.0M
2022-06-24 44,650.00 45,450.00 44,650.00 45,400.00 0.0M
2022-06-23 44,400.00 45,700.00 44,000.00 44,950.00 0.0M
2022-06-22 46,500.00 46,500.00 43,650.00 44,600.00 0.0M
2022-06-21 45,150.00 48,250.00 45,150.00 46,150.00 0.0M
2022-06-20 47,750.00 48,000.00 45,400.00 45,600.00 0.0M
2022-06-17 48,050.00 48,300.00 47,050.00 47,600.00 0.0M
2022-06-16 48,500.00 49,500.00 48,400.00 48,600.00 0.0M
2022-06-15 49,800.00 50,500.00 48,350.00 48,500.00 0.0M
2022-06-14 48,850.00 49,650.00 48,850.00 49,650.00 0.0M
2022-06-13 50,800.00 50,900.00 50,000.00 50,300.00 0.0M
2022-06-10 51,800.00 52,100.00 51,000.00 51,100.00 0.0M
2022-06-09 52,200.00 52,200.00 51,400.00 51,800.00 0.0M
2022-06-08 52,700.00 52,800.00 52,000.00 52,200.00 0.0M
2022-06-07 53,100.00 53,100.00 52,000.00 52,300.00 0.0M
2022-06-03 53,100.00 53,200.00 52,800.00 53,100.00 0.0M
2022-06-02 52,400.00 53,100.00 52,200.00 53,000.00 0.0M
2022-05-31 52,200.00 52,600.00 51,900.00 52,400.00 0.0M
2022-05-30 51,700.00 52,200.00 51,700.00 52,200.00 0.0M
2022-05-27 52,000.00 52,000.00 51,400.00 51,700.00 0.0M
2022-05-26 51,700.00 52,100.00 51,400.00 51,600.00 0.0M
2022-05-25 52,000.00 52,300.00 51,200.00 51,700.00 0.0M
2022-05-24 52,400.00 52,800.00 52,000.00 52,000.00 0.0M
2022-05-23 51,900.00 52,000.00 51,300.00 52,000.00 0.0M
2022-05-20 50,800.00 51,700.00 50,600.00 51,500.00 0.0M
2022-05-19 50,100.00 51,100.00 50,000.00 50,800.00 0.0M
2022-05-18 52,200.00 52,200.00 51,200.00 51,300.00 0.0M
2022-05-17 52,400.00 52,800.00 51,800.00 52,400.00 0.0M
2022-05-16 52,900.00 53,100.00 52,600.00 52,900.00 0.0M
2022-05-13 51,500.00 52,500.00 51,000.00 52,500.00 0.0M
2022-05-12 52,700.00 52,700.00 51,100.00 51,500.00 0.0M
2022-05-11 53,300.00 53,300.00 52,600.00 52,700.00 0.0M
2022-05-10 52,700.00 53,300.00 52,000.00 53,200.00 0.0M
2022-05-09 53,700.00 53,900.00 53,000.00 53,400.00 0.0M
2022-05-06 54,300.00 54,300.00 53,600.00 54,000.00 0.0M
2022-05-04 54,800.00 54,900.00 54,300.00 54,500.00 0.0M
2022-05-03 54,700.00 55,000.00 54,500.00 54,800.00 0.0M
2022-05-02 54,200.00 54,900.00 54,200.00 54,700.00 0.0M
2022-04-29 55,300.00 55,400.00 54,600.00 55,000.00 0.0M
2022-04-28 54,600.00 55,200.00 54,300.00 55,200.00 0.0M
2022-04-27 54,800.00 55,200.00 54,200.00 54,400.00 0.0M
2022-04-26 55,300.00 55,800.00 55,300.00 55,500.00 0.0M
2022-04-25 55,600.00 56,300.00 55,400.00 55,400.00 0.0M
2022-04-24 56,000.00 56,000.00 56,000.00 56,000.00 0.0M
2022-04-22 56,200.00 56,200.00 55,600.00 56,000.00 0.0M
2022-04-21 56,400.00 56,500.00 56,000.00 56,000.00 0.0M
2022-04-20 55,600.00 56,800.00 55,600.00 56,200.00 0.1M
2022-04-19 55,200.00 55,900.00 55,200.00 55,600.00 0.0M
2022-04-18 55,400.00 55,700.00 55,100.00 55,400.00 0.0M
2022-04-17 55,400.00 55,400.00 55,400.00 55,400.00 0.0M
2022-04-15 55,500.00 55,600.00 55,000.00 55,400.00 0.0M
2022-04-14 55,700.00 55,700.00 55,300.00 55,600.00 0.0M
2022-04-13 55,700.00 55,700.00 55,300.00 55,600.00 0.0M
2022-04-12 55,800.00 56,000.00 55,200.00 55,700.00 0.0M
2022-04-11 54,900.00 55,800.00 54,700.00 55,800.00 0.0M
2022-04-08 54,300.00 55,000.00 54,100.00 54,900.00 0.0M
2022-04-07 54,900.00 55,000.00 54,100.00 54,200.00 0.0M
2022-04-06 55,000.00 55,200.00 54,700.00 54,900.00 0.0M
2022-04-05 55,200.00 55,200.00 54,700.00 55,200.00 0.0M
2022-04-04 54,600.00 55,000.00 54,600.00 55,000.00 0.0M
2022-04-01 54,000.00 54,400.00 53,900.00 54,400.00 0.0M
2022-03-31 53,800.00 54,100.00 53,800.00 54,000.00 0.0M
2022-03-30 53,900.00 53,900.00 53,600.00 53,800.00 0.0M
2022-03-29 53,800.00 54,000.00 53,600.00 53,800.00 0.0M
2022-03-28 53,600.00 54,400.00 53,600.00 53,800.00 0.0M
2022-03-25 53,400.00 53,600.00 53,200.00 53,600.00 0.0M
2022-03-24 53,800.00 53,800.00 53,200.00 53,300.00 0.0M
2022-03-23 54,000.00 54,000.00 53,600.00 53,900.00 0.0M
2022-03-22 53,800.00 53,900.00 53,500.00 53,900.00 0.0M
2022-03-21 53,900.00 53,900.00 53,500.00 53,800.00 0.0M
2022-03-18 53,400.00 53,900.00 53,000.00 53,900.00 0.0M
2022-03-17 53,400.00 53,700.00 53,300.00 53,400.00 0.0M
2022-03-16 53,100.00 53,800.00 53,000.00 53,300.00 0.0M
2022-03-15 53,000.00 53,300.00 53,000.00 53,100.00 0.0M
2022-03-14 53,000.00 53,400.00 53,000.00 53,100.00 0.0M
2022-03-11 53,700.00 53,700.00 53,300.00 53,500.00 0.0M
2022-03-10 53,300.00 53,800.00 53,200.00 53,700.00 0.0M
2022-03-08 53,400.00 53,400.00 52,900.00 53,100.00 0.0M
2022-03-07 53,700.00 54,000.00 53,400.00 53,500.00 0.0M
2022-03-04 53,500.00 53,700.00 53,300.00 53,700.00 0.0M
2022-03-03 53,300.00 53,700.00 53,300.00 53,500.00 0.0M
2022-03-02 53,200.00 53,600.00 53,200.00 53,400.00 0.0M
2022-02-28 53,200.00 53,500.00 52,900.00 53,400.00 0.0M
2022-02-25 53,300.00 53,500.00 52,900.00 53,200.00 0.0M
2022-02-24 52,500.00 53,500.00 52,500.00 53,000.00 0.0M
2022-02-23 54,400.00 54,500.00 53,100.00 53,600.00 0.0M
2022-02-22 53,000.00 53,400.00 52,800.00 53,400.00 0.0M
2022-02-21 52,900.00 53,000.00 52,500.00 52,800.00 0.0M
2022-02-18 52,700.00 53,500.00 52,700.00 53,000.00 0.0M
2022-02-17 52,800.00 54,000.00 52,700.00 53,400.00 0.0M
2022-02-16 54,500.00 54,500.00 53,400.00 54,400.00 0.0M
2022-02-15 54,100.00 54,200.00 53,300.00 53,500.00 0.0M
2022-02-14 54,600.00 54,600.00 53,700.00 54,100.00 0.0M
2022-02-11 55,300.00 55,500.00 55,000.00 55,000.00 0.0M
2022-02-10 55,200.00 55,800.00 54,900.00 55,300.00 0.0M
2022-02-09 54,500.00 55,300.00 54,200.00 55,100.00 0.0M
2022-02-08 54,300.00 54,700.00 54,100.00 54,400.00 0.0M
2022-02-07 54,600.00 54,600.00 53,800.00 54,300.00 0.0M
2022-02-04 53,500.00 54,300.00 53,400.00 54,300.00 0.0M
2022-02-03 53,300.00 54,400.00 53,300.00 53,500.00 0.0M
2022-01-28 53,300.00 53,600.00 52,000.00 53,300.00 0.0M
2022-01-27 53,000.00 53,300.00 53,000.00 53,000.00 0.0M
2022-01-26 53,000.00 53,600.00 53,000.00 53,100.00 0.0M
2022-01-25 53,000.00 53,200.00 52,800.00 53,100.00 0.0M
2022-01-24 53,200.00 53,300.00 53,000.00 53,100.00 0.0M
2022-01-21 53,500.00 53,500.00 53,000.00 53,300.00 0.0M
2022-01-20 52,900.00 53,500.00 52,800.00 53,500.00 0.0M
2022-01-19 53,100.00 53,100.00 52,800.00 53,000.00 0.0M
2022-01-18 53,100.00 53,500.00 52,900.00 53,100.00 0.0M
2022-01-17 53,000.00 53,200.00 52,900.00 53,000.00 0.0M
2022-01-14 53,000.00 53,400.00 52,900.00 53,000.00 0.0M
2022-01-13 53,000.00 53,400.00 53,000.00 53,100.00 0.0M
2022-01-12 52,600.00 53,200.00 52,600.00 53,000.00 0.0M
2022-01-11 53,000.00 53,100.00 52,600.00 52,900.00 0.0M
2022-01-10 52,600.00 53,000.00 52,500.00 52,900.00 0.0M
2022-01-07 52,500.00 53,000.00 51,900.00 52,600.00 0.0M
2022-01-06 52,700.00 52,700.00 51,900.00 52,100.00 0.0M
2022-01-05 52,700.00 53,100.00 51,900.00 52,800.00 0.0M
2022-01-04 53,000.00 53,000.00 52,600.00 52,900.00 0.0M
2022-01-03 53,200.00 53,500.00 52,500.00 53,000.00 0.0M