Busan Ind

011390
🏛️ 韩国 →
81,100.00
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
2021-12-30 103,000.00 104,500.00 103,000.00 103,500.00 0.0M
2021-12-29 103,000.00 104,500.00 101,500.00 103,000.00 0.0M
2021-12-28 101,000.00 102,500.00 100,000.00 102,000.00 0.0M
2021-12-27 100,000.00 102,000.00 99,800.00 101,000.00 0.0M
2021-12-24 100,000.00 100,500.00 99,200.00 100,000.00 0.0M
2021-12-23 100,000.00 100,000.00 99,200.00 100,000.00 0.0M
2021-12-22 100,000.00 100,000.00 99,600.00 99,900.00 0.0M
2021-12-21 100,000.00 101,000.00 99,200.00 100,000.00 0.0M
2021-12-20 102,000.00 103,000.00 100,000.00 101,000.00 0.0M
2021-12-17 102,000.00 104,000.00 102,000.00 103,000.00 0.0M
2021-12-16 102,500.00 103,500.00 101,500.00 102,000.00 0.0M
2021-12-15 104,500.00 104,500.00 102,000.00 102,500.00 0.0M
2021-12-14 105,500.00 106,500.00 103,500.00 104,500.00 0.0M
2021-12-13 105,500.00 106,500.00 104,000.00 105,000.00 0.0M
2021-12-10 105,500.00 109,000.00 105,000.00 107,000.00 0.0M
2021-12-09 104,000.00 107,000.00 104,000.00 106,500.00 0.0M
2021-12-08 104,500.00 106,000.00 103,500.00 104,000.00 0.0M
2021-12-07 102,000.00 104,500.00 101,000.00 104,500.00 0.0M
2021-12-06 102,000.00 103,000.00 99,600.00 102,000.00 0.0M
2021-12-03 99,600.00 103,000.00 99,600.00 102,500.00 0.0M
2021-12-02 95,100.00 99,600.00 94,500.00 99,600.00 0.0M
2021-12-01 92,000.00 97,100.00 92,000.00 96,800.00 0.0M
2021-11-30 100,000.00 101,500.00 93,200.00 93,200.00 0.0M
2021-11-29 100,000.00 104,000.00 99,800.00 99,800.00 0.0M
2021-11-26 107,500.00 108,500.00 103,500.00 105,000.00 0.0M
2021-11-25 110,000.00 111,000.00 108,000.00 109,000.00 0.0M
2021-11-24 110,500.00 111,500.00 109,500.00 109,500.00 0.0M
2021-11-23 109,500.00 111,500.00 109,500.00 110,500.00 0.0M
2021-11-22 111,500.00 114,000.00 110,000.00 110,500.00 0.0M
2021-11-19 113,500.00 115,000.00 111,500.00 113,000.00 0.0M
2021-11-18 115,000.00 116,000.00 113,000.00 115,000.00 0.0M
2021-11-17 119,000.00 119,500.00 115,000.00 115,500.00 0.0M
2021-11-16 119,500.00 120,500.00 117,000.00 120,000.00 0.0M
2021-11-15 115,000.00 121,500.00 115,000.00 120,500.00 0.0M
2021-11-12 114,500.00 116,000.00 113,000.00 114,000.00 0.0M
2021-11-11 115,000.00 117,000.00 112,000.00 113,000.00 0.0M
2021-11-10 120,500.00 120,500.00 115,500.00 116,000.00 0.0M
2021-11-09 120,000.00 121,500.00 119,000.00 119,000.00 0.0M
2021-11-08 121,000.00 121,500.00 118,000.00 120,500.00 0.0M
2021-11-05 122,500.00 122,500.00 119,500.00 121,000.00 0.0M
2021-11-04 122,500.00 123,500.00 121,000.00 122,500.00 0.0M
2021-11-03 121,500.00 122,500.00 120,500.00 120,500.00 0.0M
2021-11-02 119,500.00 123,000.00 119,500.00 121,500.00 0.0M
2021-11-01 123,000.00 125,000.00 121,000.00 121,500.00 0.0M
2021-10-29 125,000.00 125,500.00 123,500.00 123,500.00 0.0M
2021-10-28 125,000.00 128,000.00 124,000.00 125,000.00 0.0M
2021-10-27 125,000.00 125,500.00 124,000.00 124,500.00 0.0M
2021-10-26 123,000.00 126,000.00 123,000.00 126,000.00 0.0M
2021-10-25 126,000.00 126,000.00 124,000.00 124,500.00 0.0M
2021-10-24 127,000.00 127,000.00 127,000.00 127,000.00 0.0M
2021-10-22 127,000.00 128,500.00 124,000.00 127,000.00 0.0M
2021-10-21 127,000.00 128,000.00 125,000.00 125,000.00 0.0M
2021-10-20 125,500.00 127,500.00 124,000.00 126,500.00 0.0M
2021-10-19 127,500.00 129,500.00 125,000.00 126,000.00 0.0M
2021-10-18 127,000.00 130,500.00 124,000.00 126,500.00 0.0M
2021-10-15 126,500.00 128,500.00 124,000.00 127,000.00 0.0M
2021-10-14 124,000.00 126,000.00 123,000.00 125,500.00 0.0M
2021-10-13 120,000.00 125,000.00 120,000.00 123,000.00 0.0M
2021-10-12 120,500.00 122,000.00 120,000.00 121,000.00 0.0M
2021-10-08 120,000.00 123,000.00 119,000.00 122,000.00 0.0M
2021-10-07 121,500.00 122,000.00 118,000.00 120,500.00 0.0M
2021-10-06 128,000.00 130,000.00 118,000.00 118,000.00 0.0M
2021-10-05 136,500.00 137,000.00 128,500.00 128,500.00 0.0M
2021-10-01 133,500.00 137,000.00 132,500.00 136,000.00 0.0M
2021-09-30 142,000.00 143,500.00 134,000.00 134,500.00 0.0M
2021-09-29 133,500.00 136,000.00 131,000.00 135,000.00 0.0M
2021-09-28 137,500.00 139,500.00 135,500.00 138,000.00 0.0M
2021-09-27 141,500.00 144,000.00 138,500.00 140,500.00 0.0M
2021-09-26 137,000.00 137,000.00 137,000.00 137,000.00 0.0M
2021-09-24 129,500.00 138,500.00 126,500.00 137,000.00 0.0M
2021-09-23 129,000.00 130,000.00 127,500.00 128,500.00 0.0M
2021-09-22 130,500.00 130,500.00 130,500.00 130,500.00 0.0M
2021-09-17 130,000.00 131,000.00 128,500.00 130,500.00 0.0M
2021-09-16 132,000.00 132,000.00 130,000.00 130,500.00 0.0M
2021-09-15 132,000.00 133,500.00 131,500.00 131,500.00 0.0M
2021-09-14 130,500.00 134,000.00 130,500.00 132,500.00 0.0M
2021-09-13 132,000.00 134,000.00 130,000.00 131,000.00 0.0M
2021-09-10 132,000.00 133,500.00 128,000.00 133,500.00 0.0M
2021-09-09 134,500.00 134,500.00 131,000.00 131,000.00 0.0M
2021-09-08 133,000.00 137,500.00 132,500.00 133,500.00 0.0M
2021-09-07 134,500.00 136,000.00 133,500.00 133,500.00 0.0M
2021-09-06 135,000.00 136,500.00 133,500.00 135,000.00 0.0M
2021-09-03 135,500.00 136,500.00 134,500.00 135,000.00 0.0M
2021-09-02 137,000.00 137,500.00 135,500.00 135,500.00 0.0M
2021-09-01 137,500.00 139,000.00 136,500.00 137,500.00 0.0M
2021-08-31 139,000.00 139,000.00 136,500.00 137,500.00 0.0M
2021-08-30 136,000.00 139,000.00 134,000.00 137,000.00 0.0M
2021-08-29 135,000.00 135,000.00 135,000.00 135,000.00 0.0M
2021-08-27 134,500.00 137,000.00 134,000.00 135,000.00 0.0M
2021-08-26 136,000.00 137,500.00 134,000.00 136,500.00 0.0M
2021-08-25 136,000.00 137,000.00 134,000.00 135,500.00 0.0M
2021-08-24 134,000.00 135,000.00 131,500.00 133,000.00 0.0M
2021-08-23 128,500.00 132,500.00 128,000.00 132,000.00 0.0M
2021-08-20 131,500.00 134,000.00 126,000.00 127,500.00 0.0M
2021-08-19 135,500.00 139,000.00 131,500.00 131,500.00 0.0M
2021-08-18 133,000.00 137,500.00 133,000.00 137,000.00 0.0M
2021-08-17 139,000.00 140,000.00 133,500.00 136,000.00 0.0M
2021-08-16 140,000.00 140,000.00 140,000.00 140,000.00 0.0M
2021-08-13 140,000.00 140,500.00 136,500.00 140,000.00 0.0M
2021-08-12 140,000.00 142,000.00 139,000.00 140,500.00 0.0M
2021-08-11 140,000.00 144,000.00 138,000.00 140,500.00 0.0M
2021-08-10 149,000.00 149,000.00 145,500.00 146,500.00 0.0M
2021-08-09 152,000.00 154,000.00 149,000.00 150,500.00 0.0M
2021-08-06 148,500.00 153,000.00 147,000.00 151,000.00 0.0M
2021-08-05 149,000.00 150,500.00 147,500.00 148,000.00 0.0M
2021-08-04 151,500.00 152,000.00 149,500.00 150,000.00 0.0M
2021-08-03 149,500.00 151,500.00 147,000.00 151,000.00 0.0M
2021-08-02 152,500.00 154,500.00 149,000.00 149,000.00 0.0M
2021-08-01 155,500.00 155,500.00 155,500.00 155,500.00 0.0M
2021-07-30 148,000.00 155,500.00 147,500.00 155,500.00 0.0M
2021-07-29 148,000.00 151,000.00 146,500.00 149,000.00 0.0M
2021-07-28 144,500.00 152,500.00 144,500.00 149,500.00 0.0M
2021-07-27 140,000.00 154,000.00 138,500.00 144,500.00 0.1M
2021-07-26 143,000.00 144,000.00 139,000.00 139,500.00 0.0M
2021-07-23 139,500.00 143,000.00 138,500.00 142,500.00 0.0M
2021-07-22 138,000.00 140,500.00 138,000.00 139,500.00 0.0M
2021-07-21 140,500.00 140,500.00 138,000.00 139,000.00 0.0M
2021-07-20 136,000.00 141,500.00 135,500.00 140,000.00 0.0M
2021-07-19 140,000.00 141,000.00 137,000.00 137,500.00 0.0M
2021-07-16 143,000.00 143,000.00 138,000.00 141,000.00 0.0M
2021-07-15 142,500.00 142,500.00 140,000.00 142,000.00 0.0M
2021-07-14 145,500.00 146,000.00 140,500.00 141,000.00 0.0M
2021-07-13 143,000.00 145,500.00 142,000.00 145,500.00 0.0M
2021-07-12 142,500.00 145,000.00 141,000.00 142,500.00 0.0M
2021-07-09 142,000.00 144,000.00 138,000.00 140,000.00 0.0M
2021-07-08 147,500.00 147,500.00 142,500.00 145,000.00 0.0M
2021-07-07 148,000.00 150,000.00 146,500.00 147,500.00 0.0M
2021-07-06 152,500.00 153,500.00 147,000.00 147,500.00 0.0M
2021-07-05 151,000.00 153,000.00 151,000.00 153,000.00 0.0M
2021-07-02 150,000.00 153,000.00 150,000.00 151,000.00 0.0M
2021-07-01 151,000.00 151,500.00 149,000.00 150,000.00 0.0M
2021-06-30 151,000.00 151,000.00 148,500.00 150,000.00 0.0M
2021-06-29 151,000.00 152,000.00 149,500.00 150,000.00 0.0M
2021-06-28 150,500.00 152,500.00 148,500.00 150,500.00 0.0M
2021-06-27 151,000.00 151,000.00 151,000.00 151,000.00 0.0M
2021-06-25 149,500.00 151,500.00 148,500.00 151,000.00 0.0M
2021-06-24 148,500.00 149,000.00 146,000.00 147,500.00 0.0M
2021-06-23 155,500.00 157,000.00 148,000.00 151,000.00 0.0M
2021-06-22 157,000.00 160,000.00 155,500.00 155,500.00 0.0M
2021-06-21 163,500.00 163,500.00 156,500.00 156,500.00 0.0M
2021-06-20 163,000.00 163,000.00 163,000.00 163,000.00 0.0M
2021-06-18 158,000.00 165,500.00 157,000.00 163,000.00 0.0M
2021-06-17 158,000.00 159,500.00 156,000.00 157,500.00 0.0M
2021-06-16 159,000.00 159,500.00 156,000.00 157,000.00 0.0M
2021-06-15 159,500.00 163,000.00 157,500.00 159,000.00 0.0M
2021-06-14 161,000.00 161,000.00 156,500.00 159,000.00 0.0M
2021-06-11 160,000.00 162,000.00 158,000.00 160,000.00 0.0M
2021-06-10 160,500.00 162,000.00 159,000.00 159,500.00 0.0M
2021-06-09 161,500.00 165,500.00 160,000.00 160,500.00 0.0M
2021-06-08 164,000.00 165,500.00 158,500.00 162,000.00 0.0M
2021-06-07 158,500.00 165,500.00 158,500.00 164,000.00 0.0M
2021-06-06 158,500.00 158,500.00 158,500.00 158,500.00 0.0M
2021-06-04 154,000.00 162,000.00 152,000.00 158,500.00 0.0M
2021-06-03 154,000.00 156,500.00 152,500.00 154,500.00 0.0M
2021-06-02 149,000.00 153,500.00 149,000.00 152,500.00 0.0M
2021-06-01 151,500.00 153,500.00 148,500.00 149,000.00 0.0M
2021-05-31 152,000.00 153,500.00 146,000.00 151,500.00 0.0M
2021-05-28 145,500.00 154,000.00 142,000.00 152,000.00 0.1M
2021-05-27 143,500.00 145,500.00 141,500.00 145,000.00 0.0M
2021-05-26 138,500.00 143,000.00 137,500.00 143,000.00 0.0M
2021-05-25 138,000.00 140,000.00 136,500.00 138,500.00 0.0M
2021-05-24 140,000.00 140,500.00 136,500.00 137,500.00 0.0M
2021-05-23 141,500.00 141,500.00 141,500.00 141,500.00 0.0M
2021-05-21 143,500.00 147,500.00 138,500.00 141,500.00 0.0M
2021-05-20 139,500.00 143,000.00 139,000.00 142,000.00 0.0M
2021-05-19 139,500.00 139,500.00 139,500.00 139,500.00 0.0M
2021-05-18 137,500.00 140,500.00 135,500.00 139,500.00 0.0M
2021-05-17 139,500.00 140,000.00 135,000.00 135,500.00 0.0M
2021-05-14 140,500.00 141,500.00 139,000.00 139,000.00 0.0M
2021-05-13 137,500.00 142,000.00 137,000.00 139,500.00 0.0M
2021-05-12 145,000.00 145,000.00 136,500.00 140,000.00 0.0M
2021-05-11 144,000.00 146,500.00 140,000.00 144,500.00 0.0M
2021-05-10 140,000.00 146,500.00 137,500.00 141,500.00 0.0M
2021-05-09 139,000.00 139,000.00 139,000.00 139,000.00 0.0M
2021-05-07 132,500.00 141,000.00 132,500.00 139,000.00 0.1M
2021-05-06 128,500.00 133,000.00 128,500.00 132,000.00 0.0M
2021-05-04 129,000.00 130,000.00 126,000.00 129,500.00 0.0M
2021-05-03 131,500.00 133,500.00 128,500.00 129,000.00 0.0M
2021-05-02 130,000.00 130,000.00 130,000.00 130,000.00 0.0M
2021-04-30 130,500.00 132,500.00 129,000.00 130,000.00 0.0M
2021-04-29 132,000.00 133,000.00 129,000.00 130,500.00 0.0M
2021-04-28 134,500.00 134,500.00 130,000.00 132,000.00 0.0M
2021-04-27 131,500.00 135,000.00 131,000.00 134,000.00 0.0M
2021-04-26 131,500.00 132,000.00 130,000.00 131,500.00 0.0M
2021-04-23 131,000.00 132,500.00 129,000.00 131,500.00 0.0M
2021-04-22 128,500.00 131,000.00 128,000.00 131,000.00 0.0M
2021-04-21 131,000.00 131,000.00 127,000.00 128,000.00 0.0M
2021-04-20 130,000.00 131,000.00 129,000.00 130,500.00 0.0M
2021-04-19 131,000.00 132,500.00 130,000.00 130,000.00 0.0M
2021-04-16 131,500.00 132,000.00 130,500.00 131,000.00 0.0M
2021-04-15 131,000.00 133,000.00 130,500.00 130,500.00 0.0M
2021-04-14 131,500.00 133,000.00 130,500.00 131,000.00 0.0M
2021-04-13 133,000.00 135,000.00 131,500.00 131,500.00 0.0M
2021-04-12 133,500.00 137,000.00 132,500.00 133,000.00 0.0M
2021-04-09 133,500.00 133,500.00 131,000.00 132,000.00 0.0M
2021-04-08 135,000.00 135,000.00 129,000.00 132,000.00 0.0M
2021-04-07 131,000.00 134,500.00 128,000.00 134,000.00 0.0M
2021-04-06 127,000.00 129,000.00 126,000.00 129,000.00 0.0M
2021-04-05 128,000.00 128,000.00 125,500.00 126,000.00 0.0M
2021-04-04 129,000.00 129,000.00 129,000.00 129,000.00 0.0M
2021-04-02 130,500.00 130,500.00 128,500.00 129,000.00 0.0M
2021-04-01 130,000.00 131,500.00 128,000.00 131,000.00 0.0M
2021-03-31 128,000.00 130,500.00 125,500.00 129,500.00 0.0M
2021-03-30 126,000.00 129,000.00 125,000.00 127,500.00 0.0M
2021-03-29 124,500.00 126,500.00 123,000.00 125,500.00 0.0M
2021-03-26 126,000.00 126,000.00 123,500.00 124,500.00 0.0M
2021-03-25 123,500.00 125,500.00 122,500.00 125,500.00 0.0M
2021-03-24 121,500.00 125,500.00 119,500.00 125,000.00 0.0M
2021-03-23 124,000.00 124,500.00 121,000.00 121,500.00 0.0M
2021-03-22 125,500.00 125,500.00 123,000.00 123,500.00 0.0M
2021-03-19 125,000.00 128,000.00 123,000.00 125,500.00 0.0M
2021-03-18 126,000.00 127,000.00 125,000.00 125,500.00 0.0M
2021-03-17 127,500.00 128,500.00 125,500.00 126,500.00 0.0M
2021-03-16 128,000.00 129,000.00 126,000.00 127,500.00 0.0M
2021-03-15 125,500.00 130,000.00 125,500.00 130,000.00 0.0M
2021-03-14 123,000.00 123,000.00 123,000.00 123,000.00 0.0M
2021-03-12 120,000.00 124,500.00 119,500.00 123,000.00 0.0M
2021-03-11 117,000.00 120,000.00 117,000.00 120,000.00 0.0M
2021-03-10 122,500.00 124,500.00 117,500.00 118,000.00 0.0M
2021-03-09 124,000.00 124,000.00 117,500.00 122,500.00 0.0M
2021-03-08 125,500.00 127,000.00 122,000.00 122,000.00 0.0M
2021-03-07 125,000.00 125,000.00 125,000.00 125,000.00 0.0M
2021-03-05 126,000.00 127,000.00 122,500.00 125,000.00 0.0M
2021-03-04 128,000.00 129,500.00 127,500.00 128,000.00 0.0M
2021-03-03 130,000.00 131,500.00 127,000.00 130,000.00 0.0M
2021-03-02 142,000.00 142,500.00 129,500.00 130,000.00 0.1M
2021-03-01 137,500.00 137,500.00 137,500.00 137,500.00 0.0M
2021-02-26 149,000.00 150,000.00 135,000.00 137,500.00 0.1M
2021-02-25 139,500.00 142,000.00 138,000.00 141,000.00 0.0M
2021-02-24 147,000.00 148,500.00 136,000.00 136,000.00 0.0M
2021-02-23 147,000.00 151,000.00 146,000.00 149,000.00 0.0M
2021-02-22 149,000.00 155,000.00 146,500.00 149,000.00 0.1M
2021-02-19 140,000.00 143,000.00 138,000.00 143,000.00 0.0M
2021-02-18 144,000.00 144,000.00 138,500.00 140,000.00 0.0M
2021-02-17 142,500.00 144,500.00 141,000.00 143,500.00 0.0M
2021-02-16 143,000.00 146,000.00 141,000.00 142,500.00 0.0M
2021-02-15 140,000.00 143,500.00 138,500.00 143,000.00 0.0M
2021-02-10 139,000.00 140,000.00 137,000.00 140,000.00 0.0M
2021-02-09 138,500.00 140,500.00 137,500.00 137,500.00 0.0M
2021-02-08 140,500.00 141,500.00 136,000.00 137,500.00 0.0M
2021-02-05 144,000.00 144,500.00 139,500.00 140,500.00 0.0M
2021-02-04 143,000.00 148,500.00 141,000.00 144,000.00 0.0M
2021-02-03 140,500.00 143,000.00 138,000.00 142,500.00 0.0M
2021-02-02 147,000.00 147,000.00 138,000.00 140,500.00 0.0M
2021-02-01 133,500.00 147,500.00 133,500.00 144,500.00 0.1M
2021-01-31 134,500.00 134,500.00 134,500.00 134,500.00 0.0M
2021-01-29 141,500.00 143,500.00 132,500.00 134,500.00 0.0M
2021-01-28 136,000.00 142,000.00 135,000.00 141,500.00 0.0M
2021-01-27 138,000.00 141,000.00 136,000.00 139,000.00 0.0M
2021-01-26 135,500.00 139,000.00 133,000.00 137,000.00 0.0M
2021-01-25 139,000.00 140,500.00 136,000.00 137,000.00 0.0M
2021-01-24 134,500.00 134,500.00 134,500.00 134,500.00 0.0M
2021-01-22 125,000.00 139,000.00 124,000.00 134,500.00 0.1M
2021-01-21 123,500.00 126,000.00 123,000.00 125,000.00 0.0M
2021-01-20 124,000.00 125,000.00 118,000.00 123,500.00 0.0M
2021-01-19 116,000.00 126,000.00 115,500.00 125,500.00 0.1M
2021-01-18 114,000.00 119,000.00 114,000.00 115,500.00 0.0M
2021-01-17 117,000.00 117,000.00 117,000.00 117,000.00 0.0M
2021-01-15 118,500.00 119,000.00 115,500.00 117,000.00 0.0M
2021-01-14 116,000.00 119,000.00 115,500.00 118,500.00 0.0M
2021-01-13 117,000.00 117,000.00 115,500.00 116,500.00 0.0M
2021-01-12 115,000.00 117,500.00 113,500.00 116,000.00 0.0M
2021-01-11 121,000.00 122,000.00 113,500.00 115,500.00 0.0M
2021-01-10 121,000.00 121,000.00 121,000.00 121,000.00 0.0M
2021-01-08 126,000.00 126,000.00 121,000.00 121,000.00 0.0M
2021-01-07 120,000.00 124,500.00 120,000.00 122,500.00 0.0M
2021-01-06 118,500.00 121,000.00 116,500.00 120,000.00 0.0M
2021-01-05 117,500.00 125,000.00 117,000.00 118,500.00 0.0M
2021-01-04 115,500.00 120,500.00 114,000.00 118,000.00 0.0M