Busan Ind

011390
🏛️ 韩国 →
87,800.00
最后更新: 2025-10-01
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 74,800.00 74,900.00 72,100.00 72,500.00 0.0M
2022-12-28 73,600.00 76,700.00 73,600.00 74,800.00 0.0M
2022-12-27 74,000.00 76,200.00 73,000.00 74,600.00 0.0M
2022-12-26 75,700.00 76,600.00 75,300.00 75,300.00 0.0M
2022-12-25 76,600.00 76,600.00 76,600.00 76,600.00 0.0M
2022-12-23 79,000.00 79,100.00 76,600.00 76,600.00 0.0M
2022-12-22 79,500.00 81,500.00 79,200.00 79,600.00 0.0M
2022-12-21 80,300.00 81,700.00 78,500.00 80,000.00 0.0M
2022-12-20 80,200.00 81,300.00 78,100.00 78,800.00 0.0M
2022-12-19 80,300.00 81,900.00 80,200.00 80,800.00 0.0M
2022-12-16 80,700.00 82,000.00 80,000.00 81,300.00 0.0M
2022-12-15 83,400.00 83,900.00 81,700.00 82,200.00 0.0M
2022-12-14 83,000.00 84,100.00 82,700.00 83,500.00 0.0M
2022-12-13 82,300.00 84,700.00 81,400.00 83,500.00 0.0M
2022-12-12 81,600.00 83,900.00 81,000.00 83,100.00 0.0M
2022-12-09 82,600.00 83,300.00 80,700.00 83,200.00 0.0M
2022-12-08 86,000.00 87,000.00 79,000.00 82,600.00 0.0M
2022-12-07 85,500.00 87,400.00 85,300.00 85,500.00 0.0M
2022-12-06 86,900.00 89,600.00 86,300.00 86,800.00 0.0M
2022-12-05 86,700.00 88,100.00 85,600.00 87,300.00 0.0M
2022-12-04 86,400.00 86,400.00 86,400.00 86,400.00 0.0M
2022-12-02 90,000.00 90,000.00 85,800.00 86,400.00 0.0M
2022-12-01 87,600.00 89,700.00 87,600.00 89,700.00 0.0M
2022-11-30 87,700.00 89,400.00 87,100.00 87,100.00 0.0M
2022-11-29 88,600.00 90,400.00 87,400.00 88,300.00 0.0M
2022-11-28 92,000.00 92,000.00 87,400.00 87,500.00 0.0M
2022-11-27 93,200.00 93,200.00 93,200.00 93,200.00 0.0M
2022-11-25 92,400.00 96,900.00 92,300.00 93,200.00 0.0M
2022-11-24 92,100.00 93,900.00 92,100.00 92,500.00 0.0M
2022-11-23 92,900.00 97,600.00 92,700.00 92,800.00 0.1M
2022-11-22 94,300.00 96,300.00 92,100.00 93,700.00 0.1M
2022-11-21 97,200.00 100,500.00 95,000.00 95,500.00 0.1M
2022-11-20 96,200.00 96,200.00 96,200.00 96,200.00 0.0M
2022-11-18 105,000.00 112,000.00 96,200.00 96,200.00 0.4M
2022-11-17 78,000.00 99,300.00 75,900.00 99,300.00 0.4M
2022-11-16 80,000.00 80,000.00 75,800.00 76,400.00 0.0M
2022-11-15 68,200.00 87,200.00 68,200.00 79,000.00 0.2M
2022-11-14 67,400.00 67,900.00 66,000.00 67,400.00 0.0M
2022-11-11 66,400.00 66,700.00 65,500.00 66,500.00 0.0M
2022-11-10 65,800.00 65,800.00 64,800.00 65,500.00 0.0M
2022-11-09 65,300.00 66,400.00 65,300.00 65,800.00 0.0M
2022-11-08 63,800.00 65,500.00 63,800.00 65,400.00 0.0M
2022-11-07 62,700.00 63,700.00 62,500.00 63,500.00 0.0M
2022-11-04 63,000.00 63,000.00 62,200.00 62,700.00 0.0M
2022-11-03 62,000.00 63,400.00 61,600.00 63,300.00 0.0M
2022-11-02 63,600.00 64,500.00 62,800.00 63,700.00 0.0M
2022-11-01 63,200.00 64,500.00 62,800.00 63,900.00 0.0M
2022-10-31 64,200.00 64,200.00 62,500.00 63,200.00 0.0M
2022-10-28 64,300.00 64,500.00 62,800.00 63,100.00 0.0M
2022-10-27 62,500.00 64,300.00 62,500.00 63,600.00 0.0M
2022-10-26 63,100.00 63,500.00 62,100.00 62,500.00 0.0M
2022-10-25 64,400.00 66,500.00 60,600.00 62,400.00 0.0M
2022-10-24 60,700.00 65,100.00 60,700.00 62,200.00 0.0M
2022-10-21 60,400.00 60,900.00 59,700.00 60,000.00 0.0M
2022-10-20 61,500.00 62,800.00 60,000.00 60,800.00 0.0M
2022-10-19 64,600.00 64,700.00 61,600.00 62,100.00 0.0M
2022-10-18 64,700.00 65,800.00 62,800.00 63,900.00 0.0M
2022-10-17 60,600.00 64,000.00 60,600.00 62,800.00 0.0M
2022-10-14 60,100.00 63,900.00 60,100.00 62,300.00 0.0M
2022-10-13 63,800.00 64,500.00 59,100.00 60,000.00 0.0M
2022-10-12 64,600.00 65,500.00 63,500.00 64,700.00 0.0M
2022-10-11 68,100.00 68,100.00 65,500.00 65,500.00 0.0M
2022-10-07 70,100.00 70,600.00 69,100.00 70,200.00 0.0M
2022-10-06 68,600.00 70,500.00 68,600.00 70,100.00 0.0M
2022-10-05 70,200.00 70,200.00 68,100.00 68,300.00 0.0M
2022-10-04 67,800.00 69,200.00 67,100.00 69,000.00 0.0M
2022-09-30 65,800.00 68,500.00 65,200.00 67,800.00 0.0M
2022-09-29 70,000.00 70,000.00 67,000.00 67,900.00 0.0M
2022-09-28 68,400.00 70,400.00 65,600.00 68,100.00 0.0M
2022-09-27 68,200.00 70,500.00 67,800.00 69,700.00 0.0M
2022-09-26 73,000.00 75,300.00 69,500.00 69,700.00 0.0M
2022-09-25 76,100.00 76,100.00 76,100.00 76,100.00 0.0M
2022-09-23 77,100.00 79,000.00 76,100.00 76,100.00 0.0M
2022-09-22 78,200.00 79,000.00 77,100.00 78,200.00 0.0M
2022-09-21 79,200.00 80,100.00 78,500.00 78,500.00 0.0M
2022-09-20 81,200.00 81,200.00 79,400.00 79,800.00 0.0M
2022-09-19 82,000.00 82,600.00 80,000.00 80,000.00 0.0M
2022-09-16 82,800.00 83,500.00 81,500.00 82,100.00 0.0M
2022-09-15 83,200.00 84,200.00 82,600.00 82,800.00 0.0M
2022-09-14 81,700.00 84,000.00 81,700.00 83,200.00 0.0M
2022-09-13 84,100.00 84,900.00 83,900.00 84,800.00 0.0M
2022-09-08 83,600.00 85,600.00 83,400.00 83,700.00 0.0M
2022-09-07 85,200.00 86,300.00 83,300.00 83,900.00 0.0M
2022-09-06 85,900.00 86,500.00 85,300.00 86,300.00 0.0M
2022-09-05 86,100.00 87,600.00 85,100.00 85,900.00 0.0M
2022-09-02 87,600.00 88,500.00 86,700.00 87,000.00 0.0M
2022-09-01 90,000.00 91,400.00 87,200.00 87,600.00 0.0M
2022-08-31 88,100.00 90,000.00 87,500.00 90,000.00 0.0M
2022-08-30 88,000.00 91,000.00 86,800.00 89,000.00 0.0M
2022-08-29 85,800.00 87,400.00 85,700.00 86,000.00 0.0M
2022-08-26 90,300.00 90,300.00 87,600.00 88,800.00 0.0M
2022-08-25 90,500.00 90,500.00 88,400.00 88,900.00 0.0M
2022-08-24 85,700.00 89,100.00 85,700.00 88,700.00 0.0M
2022-08-23 85,400.00 88,300.00 85,400.00 85,700.00 0.0M
2022-08-22 86,300.00 91,000.00 86,000.00 87,100.00 0.0M
2022-08-19 87,800.00 90,500.00 87,800.00 87,800.00 0.0M
2022-08-18 88,200.00 88,200.00 87,000.00 87,800.00 0.0M
2022-08-17 88,200.00 89,700.00 88,000.00 88,200.00 0.0M
2022-08-16 92,100.00 92,200.00 89,700.00 89,700.00 0.0M
2022-08-12 91,700.00 91,700.00 89,600.00 91,500.00 0.0M
2022-08-11 88,500.00 90,200.00 88,400.00 89,300.00 0.0M
2022-08-10 87,200.00 88,900.00 87,200.00 88,000.00 0.0M
2022-08-09 88,000.00 88,200.00 87,200.00 87,900.00 0.0M
2022-08-08 88,200.00 88,200.00 87,100.00 87,400.00 0.0M
2022-08-05 89,800.00 89,800.00 87,400.00 88,600.00 0.0M
2022-08-04 88,600.00 93,800.00 88,100.00 88,400.00 0.0M
2022-08-03 86,000.00 88,900.00 85,500.00 87,800.00 0.0M
2022-08-02 87,100.00 88,100.00 85,700.00 86,000.00 0.0M
2022-08-01 88,600.00 88,700.00 86,900.00 87,500.00 0.0M
2022-07-29 87,900.00 88,700.00 87,500.00 88,200.00 0.0M
2022-07-28 87,300.00 88,000.00 87,000.00 87,600.00 0.0M
2022-07-27 87,300.00 87,900.00 86,200.00 87,000.00 0.0M
2022-07-26 88,000.00 88,700.00 87,000.00 87,200.00 0.0M
2022-07-25 87,100.00 88,000.00 86,000.00 87,900.00 0.0M
2022-07-22 86,100.00 89,500.00 85,500.00 87,700.00 0.0M
2022-07-21 86,400.00 87,000.00 86,000.00 86,500.00 0.0M
2022-07-20 87,500.00 87,500.00 85,800.00 86,900.00 0.0M
2022-07-19 84,100.00 87,300.00 83,000.00 86,600.00 0.0M
2022-07-18 83,500.00 86,000.00 82,900.00 84,100.00 0.0M
2022-07-15 82,600.00 83,200.00 80,800.00 83,000.00 0.0M
2022-07-14 82,500.00 85,400.00 82,500.00 83,100.00 0.0M
2022-07-13 82,200.00 88,800.00 81,800.00 84,300.00 0.0M
2022-07-12 86,100.00 86,100.00 82,400.00 82,400.00 0.0M
2022-07-11 88,000.00 90,300.00 86,000.00 86,100.00 0.0M
2022-07-10 86,600.00 86,600.00 86,600.00 86,600.00 0.0M
2022-07-08 86,100.00 94,700.00 85,200.00 86,600.00 0.0M
2022-07-07 77,100.00 90,200.00 77,100.00 82,600.00 0.0M
2022-07-06 77,700.00 78,000.00 76,800.00 77,100.00 0.0M
2022-07-05 75,500.00 78,900.00 75,500.00 78,600.00 0.0M
2022-07-04 77,400.00 80,500.00 74,800.00 76,200.00 0.0M
2022-07-01 80,000.00 80,200.00 77,500.00 77,800.00 0.0M
2022-06-30 80,200.00 80,200.00 78,500.00 78,700.00 0.0M
2022-06-29 77,600.00 81,000.00 77,400.00 80,200.00 0.0M
2022-06-28 77,900.00 81,000.00 77,900.00 80,000.00 0.0M
2022-06-27 73,100.00 78,600.00 73,100.00 77,900.00 0.0M
2022-06-24 69,700.00 73,800.00 69,700.00 73,500.00 0.0M
2022-06-23 75,400.00 78,000.00 71,100.00 71,100.00 0.0M
2022-06-22 80,500.00 81,300.00 76,000.00 76,000.00 0.0M
2022-06-21 78,600.00 80,500.00 78,500.00 80,200.00 0.0M
2022-06-20 84,000.00 84,900.00 77,900.00 79,500.00 0.0M
2022-06-17 81,100.00 84,400.00 80,200.00 83,500.00 0.0M
2022-06-16 85,400.00 89,000.00 83,600.00 83,600.00 0.0M
2022-06-15 87,300.00 89,000.00 83,100.00 84,500.00 0.0M
2022-06-14 87,000.00 90,800.00 87,000.00 89,500.00 0.0M
2022-06-13 94,500.00 94,500.00 90,500.00 91,500.00 0.0M
2022-06-10 96,100.00 97,000.00 93,500.00 95,100.00 0.0M
2022-06-09 98,000.00 99,100.00 97,000.00 97,300.00 0.0M
2022-06-08 100,500.00 100,500.00 98,000.00 98,600.00 0.0M
2022-06-07 100,000.00 100,500.00 99,100.00 99,200.00 0.0M
2022-06-03 100,000.00 101,000.00 99,500.00 100,500.00 0.0M
2022-06-02 100,500.00 100,500.00 99,400.00 100,000.00 0.0M
2022-05-31 99,800.00 101,000.00 98,900.00 100,500.00 0.0M
2022-05-30 100,000.00 101,000.00 99,600.00 100,000.00 0.0M
2022-05-27 99,400.00 100,500.00 99,400.00 99,700.00 0.0M
2022-05-26 100,500.00 101,000.00 99,000.00 99,300.00 0.0M
2022-05-25 100,000.00 101,000.00 98,200.00 99,800.00 0.0M
2022-05-24 99,600.00 100,500.00 99,200.00 99,500.00 0.0M
2022-05-23 101,500.00 102,000.00 100,000.00 100,000.00 0.0M
2022-05-20 100,500.00 103,500.00 99,700.00 101,500.00 0.0M
2022-05-19 99,800.00 101,000.00 98,000.00 100,500.00 0.0M
2022-05-18 104,000.00 104,000.00 100,500.00 101,500.00 0.0M
2022-05-17 105,000.00 105,000.00 102,500.00 103,000.00 0.0M
2022-05-16 104,000.00 105,500.00 102,500.00 105,000.00 0.0M
2022-05-13 101,000.00 105,000.00 101,000.00 104,500.00 0.0M
2022-05-12 103,000.00 106,000.00 100,500.00 101,000.00 0.0M
2022-05-11 102,000.00 105,500.00 102,000.00 105,500.00 0.0M
2022-05-10 102,500.00 104,500.00 99,900.00 103,000.00 0.0M
2022-05-09 109,500.00 110,000.00 104,000.00 104,500.00 0.0M
2022-05-06 113,000.00 114,000.00 109,500.00 110,500.00 0.0M
2022-05-05 113,500.00 113,500.00 113,500.00 113,500.00 0.0M
2022-05-04 115,500.00 115,500.00 112,000.00 113,500.00 0.0M
2022-05-03 117,500.00 118,000.00 114,500.00 115,500.00 0.0M
2022-05-02 114,500.00 117,500.00 114,000.00 117,000.00 0.0M
2022-05-01 115,000.00 115,000.00 115,000.00 115,000.00 0.0M
2022-04-29 116,500.00 120,000.00 114,000.00 115,000.00 0.0M
2022-04-28 127,000.00 127,500.00 115,000.00 117,000.00 0.1M
2022-04-27 116,000.00 123,000.00 115,000.00 115,500.00 0.1M
2022-04-26 106,000.00 127,500.00 105,000.00 119,000.00 0.1M
2022-04-25 105,500.00 106,500.00 103,500.00 105,000.00 0.0M
2022-04-24 108,000.00 108,000.00 108,000.00 108,000.00 0.0M
2022-04-22 108,000.00 109,000.00 107,000.00 108,000.00 0.0M
2022-04-21 108,000.00 110,000.00 108,000.00 108,500.00 0.0M
2022-04-20 111,000.00 111,000.00 105,500.00 107,500.00 0.0M
2022-04-19 109,000.00 110,500.00 108,000.00 109,000.00 0.0M
2022-04-18 109,500.00 112,000.00 108,500.00 110,000.00 0.0M
2022-04-15 105,000.00 109,000.00 103,000.00 108,500.00 0.0M
2022-04-14 102,500.00 105,500.00 102,000.00 105,500.00 0.0M
2022-04-13 102,500.00 104,000.00 102,000.00 103,000.00 0.0M
2022-04-12 104,000.00 106,500.00 102,000.00 103,500.00 0.0M
2022-04-11 104,000.00 107,500.00 102,500.00 103,500.00 0.0M
2022-04-08 102,000.00 104,500.00 101,500.00 103,500.00 0.0M
2022-04-07 105,500.00 106,500.00 102,000.00 102,000.00 0.0M
2022-04-06 110,000.00 110,500.00 106,000.00 107,500.00 0.0M
2022-04-05 110,000.00 114,000.00 109,500.00 110,000.00 0.0M
2022-04-04 107,500.00 110,500.00 106,500.00 109,000.00 0.0M
2022-04-01 112,500.00 113,000.00 109,000.00 109,000.00 0.0M
2022-03-31 112,500.00 115,000.00 109,500.00 112,500.00 0.0M
2022-03-30 111,000.00 112,500.00 108,500.00 112,500.00 0.0M
2022-03-29 109,000.00 116,500.00 106,000.00 110,500.00 0.0M
2022-03-28 109,000.00 112,000.00 108,000.00 108,000.00 0.0M
2022-03-25 111,000.00 121,000.00 105,000.00 109,000.00 0.1M
2022-03-24 109,000.00 111,500.00 105,500.00 110,000.00 0.0M
2022-03-23 93,700.00 108,500.00 93,700.00 108,500.00 0.1M
2022-03-22 92,800.00 93,800.00 92,800.00 93,200.00 0.0M
2022-03-21 91,600.00 93,600.00 91,200.00 92,800.00 0.0M
2022-03-20 91,600.00 91,600.00 91,600.00 91,600.00 0.0M
2022-03-18 91,800.00 91,900.00 90,100.00 91,600.00 0.0M
2022-03-17 92,800.00 93,300.00 91,500.00 92,100.00 0.0M
2022-03-16 89,800.00 91,400.00 89,000.00 91,100.00 0.0M
2022-03-15 88,500.00 89,800.00 87,500.00 88,500.00 0.0M
2022-03-14 92,400.00 94,900.00 89,000.00 89,500.00 0.0M
2022-03-13 92,100.00 92,100.00 92,100.00 92,100.00 0.0M
2022-03-11 88,100.00 94,500.00 87,500.00 92,100.00 0.0M
2022-03-10 87,400.00 91,100.00 86,200.00 88,100.00 0.0M
2022-03-08 87,000.00 88,800.00 86,200.00 86,500.00 0.0M
2022-03-07 90,200.00 90,200.00 84,000.00 88,400.00 0.0M
2022-03-04 91,900.00 94,900.00 90,700.00 91,000.00 0.0M
2022-03-03 87,500.00 91,000.00 87,500.00 89,700.00 0.0M
2022-03-02 86,900.00 88,700.00 86,600.00 87,900.00 0.0M
2022-02-28 86,000.00 88,600.00 86,000.00 87,400.00 0.0M
2022-02-27 86,900.00 86,900.00 86,900.00 86,900.00 0.0M
2022-02-25 87,000.00 89,300.00 86,000.00 86,900.00 0.0M
2022-02-24 90,400.00 90,400.00 86,800.00 86,900.00 0.0M
2022-02-23 92,500.00 92,500.00 89,500.00 90,800.00 0.0M
2022-02-22 90,000.00 92,800.00 88,200.00 90,800.00 0.0M
2022-02-21 86,300.00 92,500.00 85,100.00 91,000.00 0.0M
2022-02-18 83,000.00 86,200.00 82,800.00 85,400.00 0.0M
2022-02-17 85,500.00 86,800.00 83,000.00 84,500.00 0.0M
2022-02-16 80,500.00 86,000.00 80,500.00 85,500.00 0.0M
2022-02-15 81,900.00 82,400.00 79,000.00 79,400.00 0.0M
2022-02-14 83,500.00 85,000.00 80,400.00 81,200.00 0.0M
2022-02-11 87,000.00 87,000.00 85,000.00 85,200.00 0.0M
2022-02-10 87,100.00 87,200.00 86,000.00 87,200.00 0.0M
2022-02-09 85,400.00 87,500.00 85,400.00 87,100.00 0.0M
2022-02-08 87,000.00 88,300.00 83,700.00 84,500.00 0.0M
2022-02-07 89,500.00 89,500.00 87,200.00 88,100.00 0.0M
2022-02-04 86,200.00 89,700.00 86,000.00 89,700.00 0.0M
2022-02-03 82,300.00 86,800.00 82,300.00 86,300.00 0.0M
2022-01-28 76,800.00 81,100.00 75,400.00 81,100.00 0.0M
2022-01-27 81,600.00 85,000.00 76,500.00 76,800.00 0.0M
2022-01-26 81,700.00 85,000.00 81,700.00 82,500.00 0.0M
2022-01-25 87,900.00 88,900.00 82,700.00 82,700.00 0.0M
2022-01-24 90,600.00 91,700.00 87,500.00 87,900.00 0.0M
2022-01-21 93,200.00 93,300.00 90,300.00 90,800.00 0.0M
2022-01-20 91,100.00 93,400.00 91,000.00 93,300.00 0.0M
2022-01-19 91,900.00 95,500.00 91,000.00 92,100.00 0.0M
2022-01-18 98,000.00 99,000.00 94,100.00 94,100.00 0.0M
2022-01-17 102,000.00 102,000.00 98,200.00 98,500.00 0.0M
2022-01-14 100,000.00 101,500.00 99,200.00 99,700.00 0.0M
2022-01-13 102,000.00 103,000.00 100,500.00 101,000.00 0.0M
2022-01-12 100,000.00 102,000.00 99,500.00 102,000.00 0.0M
2022-01-11 101,500.00 102,000.00 99,500.00 100,000.00 0.0M
2022-01-10 104,500.00 104,500.00 101,000.00 101,000.00 0.0M
2022-01-07 102,000.00 105,000.00 101,000.00 104,500.00 0.0M
2022-01-06 104,500.00 105,000.00 100,500.00 101,000.00 0.0M
2022-01-05 105,000.00 106,000.00 103,500.00 105,000.00 0.0M
2022-01-04 101,000.00 104,500.00 101,000.00 104,500.00 0.0M
2022-01-03 102,000.00 103,000.00 101,500.00 101,500.00 0.0M