Byc

001460
🏛️ 韩国 →
38,700.00
最后更新: 2025-09-26
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
2021-12-30 461,500.00 470,000.00 447,000.00 450,500.00 0.0M
2021-12-29 450,000.00 474,000.00 448,500.00 462,000.00 0.0M
2021-12-28 457,000.00 458,500.00 441,500.00 452,000.00 0.0M
2021-12-27 479,500.00 491,000.00 454,000.00 457,000.00 0.0M
2021-12-24 539,000.00 545,000.00 470,000.00 470,000.00 0.0M
2021-12-23 420,000.00 543,000.00 420,000.00 543,000.00 0.0M
2021-12-22 418,000.00 420,000.00 417,000.00 418,000.00 0.0M
2021-12-21 418,000.00 424,000.00 417,000.00 418,000.00 0.0M
2021-12-20 426,500.00 433,000.00 417,000.00 417,000.00 0.0M
2021-12-17 424,000.00 430,000.00 422,500.00 429,000.00 0.0M
2021-12-16 428,500.00 428,500.00 423,500.00 424,000.00 0.0M
2021-12-15 433,000.00 433,000.00 428,500.00 428,500.00 0.0M
2021-12-14 417,500.00 433,500.00 417,000.00 433,000.00 0.0M
2021-12-13 429,000.00 429,000.00 417,500.00 417,500.00 0.0M
2021-12-10 426,000.00 430,000.00 422,000.00 429,000.00 0.0M
2021-12-09 426,000.00 426,500.00 423,500.00 426,000.00 0.0M
2021-12-08 429,500.00 430,000.00 424,500.00 426,000.00 0.0M
2021-12-07 429,500.00 429,500.00 426,500.00 429,500.00 0.0M
2021-12-06 439,000.00 439,500.00 432,500.00 432,500.00 0.0M
2021-12-03 413,500.00 437,500.00 413,500.00 437,500.00 0.0M
2021-12-02 418,500.00 420,000.00 413,500.00 417,500.00 0.0M
2021-12-01 443,500.00 443,500.00 413,500.00 418,500.00 0.0M
2021-11-30 446,000.00 446,500.00 419,000.00 419,000.00 0.0M
2021-11-29 414,500.00 442,500.00 413,500.00 440,000.00 0.0M
2021-11-26 437,000.00 437,000.00 420,500.00 425,500.00 0.0M
2021-11-25 430,500.00 438,500.00 430,500.00 437,000.00 0.0M
2021-11-24 447,500.00 447,500.00 431,000.00 431,500.00 0.0M
2021-11-23 433,000.00 435,000.00 431,000.00 433,000.00 0.0M
2021-11-22 437,500.00 439,000.00 432,000.00 434,000.00 0.0M
2021-11-19 432,500.00 444,000.00 432,500.00 437,000.00 0.0M
2021-11-18 435,000.00 440,000.00 435,000.00 435,000.00 0.0M
2021-11-17 441,500.00 442,000.00 439,500.00 440,500.00 0.0M
2021-11-16 438,500.00 444,000.00 437,000.00 444,000.00 0.0M
2021-11-15 433,000.00 438,500.00 431,500.00 438,500.00 0.0M
2021-11-12 432,000.00 439,000.00 430,500.00 432,000.00 0.0M
2021-11-11 433,000.00 440,000.00 427,500.00 432,000.00 0.0M
2021-11-10 438,500.00 440,000.00 431,500.00 438,500.00 0.0M
2021-11-09 437,000.00 438,500.00 433,000.00 438,500.00 0.0M
2021-11-08 432,000.00 435,500.00 428,500.00 435,500.00 0.0M
2021-11-05 431,000.00 436,000.00 429,000.00 434,500.00 0.0M
2021-11-04 433,000.00 437,000.00 431,000.00 431,000.00 0.0M
2021-11-03 435,000.00 436,000.00 431,000.00 436,000.00 0.0M
2021-11-02 434,500.00 440,000.00 434,500.00 435,000.00 0.0M
2021-11-01 436,000.00 440,000.00 433,500.00 433,500.00 0.0M
2021-10-29 441,000.00 441,000.00 435,500.00 436,000.00 0.0M
2021-10-28 441,500.00 444,500.00 437,000.00 441,000.00 0.0M
2021-10-27 442,500.00 447,500.00 439,500.00 441,000.00 0.0M
2021-10-26 441,000.00 441,000.00 436,500.00 441,000.00 0.0M
2021-10-25 432,500.00 444,500.00 428,000.00 441,000.00 0.0M
2021-10-22 412,000.00 431,500.00 411,000.00 431,500.00 0.0M
2021-10-21 416,000.00 419,000.00 410,000.00 411,000.00 0.0M
2021-10-20 419,000.00 426,000.00 415,500.00 416,000.00 0.0M
2021-10-19 422,500.00 427,500.00 422,500.00 427,500.00 0.0M
2021-10-18 423,500.00 425,000.00 421,000.00 422,500.00 0.0M
2021-10-15 427,000.00 432,000.00 427,000.00 429,000.00 0.0M
2021-10-14 432,000.00 432,000.00 419,000.00 429,000.00 0.0M
2021-10-13 407,500.00 427,500.00 407,500.00 425,500.00 0.0M
2021-10-12 427,500.00 427,500.00 420,000.00 420,000.00 0.0M
2021-10-08 424,000.00 428,000.00 420,000.00 428,000.00 0.0M
2021-10-07 420,000.00 426,500.00 417,000.00 420,000.00 0.0M
2021-10-06 423,000.00 423,000.00 412,000.00 420,000.00 0.0M
2021-10-05 423,500.00 434,000.00 413,500.00 423,000.00 0.0M
2021-10-01 442,500.00 443,500.00 431,000.00 432,500.00 0.0M
2021-09-30 440,000.00 446,500.00 439,500.00 444,500.00 0.0M
2021-09-29 446,000.00 458,000.00 442,500.00 446,500.00 0.0M
2021-09-28 473,000.00 473,000.00 453,500.00 456,000.00 0.0M
2021-09-27 475,000.00 476,000.00 467,000.00 472,500.00 0.0M
2021-09-24 465,500.00 475,500.00 465,000.00 474,500.00 0.0M
2021-09-23 451,000.00 465,500.00 442,500.00 465,500.00 0.0M
2021-09-17 452,500.00 452,500.00 444,500.00 451,500.00 0.0M
2021-09-16 454,500.00 455,500.00 448,500.00 453,000.00 0.0M
2021-09-15 438,500.00 454,500.00 438,000.00 453,000.00 0.0M
2021-09-14 434,500.00 442,000.00 432,000.00 438,500.00 0.0M
2021-09-13 421,000.00 444,000.00 421,000.00 438,000.00 0.0M
2021-09-10 418,000.00 423,000.00 413,500.00 421,000.00 0.0M
2021-09-09 424,500.00 426,000.00 418,000.00 418,000.00 0.0M
2021-09-08 429,500.00 437,500.00 421,500.00 426,500.00 0.0M
2021-09-07 418,000.00 457,500.00 405,500.00 425,500.00 0.0M
2021-09-06 427,000.00 427,000.00 417,500.00 417,500.00 0.0M
2021-09-03 419,500.00 430,000.00 416,000.00 428,500.00 0.0M
2021-09-02 410,000.00 423,500.00 407,000.00 422,500.00 0.0M
2021-09-01 405,000.00 423,500.00 405,000.00 410,000.00 0.0M
2021-08-31 418,000.00 418,000.00 382,000.00 412,000.00 0.0M
2021-08-30 440,000.00 440,000.00 418,000.00 418,000.00 0.0M
2021-08-27 400,000.00 439,500.00 400,000.00 435,000.00 0.0M
2021-08-26 404,500.00 408,500.00 399,500.00 400,000.00 0.0M
2021-08-25 397,000.00 402,500.00 397,000.00 401,000.00 0.0M
2021-08-24 380,500.00 405,500.00 380,500.00 400,000.00 0.0M
2021-08-23 381,000.00 386,000.00 381,000.00 384,000.00 0.0M
2021-08-20 391,000.00 395,000.00 382,000.00 386,000.00 0.0M
2021-08-19 405,000.00 405,000.00 389,500.00 390,500.00 0.0M
2021-08-18 406,000.00 408,500.00 401,500.00 405,000.00 0.0M
2021-08-17 410,500.00 415,000.00 402,000.00 408,500.00 0.0M
2021-08-13 414,000.00 417,000.00 406,500.00 411,000.00 0.0M
2021-08-12 415,500.00 418,000.00 409,000.00 414,000.00 0.0M
2021-08-11 415,500.00 423,000.00 413,500.00 413,500.00 0.0M
2021-08-10 399,000.00 449,000.00 399,000.00 415,500.00 0.0M
2021-08-09 399,000.00 400,500.00 398,500.00 399,500.00 0.0M
2021-08-06 397,500.00 400,500.00 397,500.00 399,000.00 0.0M
2021-08-05 399,000.00 400,000.00 397,500.00 399,000.00 0.0M
2021-08-04 398,000.00 400,000.00 396,500.00 400,000.00 0.0M
2021-08-03 400,000.00 403,500.00 397,500.00 398,000.00 0.0M
2021-08-02 398,000.00 400,500.00 393,500.00 400,000.00 0.0M
2021-07-30 394,500.00 397,000.00 393,000.00 396,000.00 0.0M
2021-07-29 390,500.00 396,500.00 390,500.00 394,500.00 0.0M
2021-07-28 385,500.00 395,000.00 385,500.00 394,000.00 0.0M
2021-07-27 386,500.00 389,500.00 381,500.00 386,000.00 0.0M
2021-07-26 400,500.00 400,500.00 385,500.00 386,000.00 0.0M
2021-07-23 393,500.00 397,000.00 388,000.00 396,500.00 0.0M
2021-07-22 393,000.00 396,500.00 392,500.00 395,000.00 0.0M
2021-07-21 399,500.00 403,000.00 392,500.00 392,500.00 0.0M
2021-07-20 390,000.00 400,000.00 388,000.00 399,500.00 0.0M
2021-07-19 399,000.00 402,000.00 396,000.00 398,000.00 0.0M
2021-07-16 400,500.00 402,000.00 397,500.00 399,000.00 0.0M
2021-07-15 401,500.00 403,500.00 397,500.00 400,500.00 0.0M
2021-07-14 394,500.00 403,000.00 394,500.00 401,500.00 0.0M
2021-07-13 395,000.00 399,000.00 391,500.00 397,000.00 0.0M
2021-07-12 388,500.00 399,500.00 388,500.00 395,000.00 0.0M
2021-07-09 404,000.00 404,000.00 371,000.00 390,500.00 0.0M
2021-07-08 414,000.00 422,500.00 402,500.00 404,000.00 0.0M
2021-07-07 429,500.00 429,500.00 416,500.00 417,000.00 0.0M
2021-07-06 419,500.00 428,000.00 419,500.00 425,000.00 0.0M
2021-07-05 414,000.00 420,000.00 413,500.00 419,500.00 0.0M
2021-07-02 413,000.00 430,000.00 411,500.00 412,000.00 0.0M
2021-07-01 421,500.00 422,000.00 416,500.00 416,500.00 0.0M
2021-06-30 420,500.00 424,000.00 414,500.00 421,500.00 0.0M
2021-06-29 420,500.00 430,000.00 418,500.00 420,000.00 0.0M
2021-06-28 423,000.00 425,000.00 418,500.00 420,500.00 0.0M
2021-06-25 424,000.00 425,000.00 417,500.00 423,000.00 0.0M
2021-06-24 423,000.00 424,500.00 408,500.00 421,500.00 0.0M
2021-06-23 434,000.00 438,000.00 424,000.00 427,500.00 0.0M
2021-06-22 435,500.00 437,000.00 429,500.00 435,500.00 0.0M
2021-06-21 447,500.00 448,000.00 431,000.00 435,500.00 0.0M
2021-06-18 442,500.00 447,500.00 441,500.00 447,500.00 0.0M
2021-06-17 443,000.00 443,500.00 431,500.00 442,500.00 0.0M
2021-06-16 445,500.00 446,500.00 443,000.00 443,000.00 0.0M
2021-06-15 449,500.00 449,500.00 445,500.00 445,500.00 0.0M
2021-06-14 449,500.00 449,500.00 443,500.00 445,500.00 0.0M
2021-06-11 439,000.00 446,500.00 436,000.00 446,000.00 0.0M
2021-06-10 433,000.00 440,000.00 433,000.00 440,000.00 0.0M
2021-06-09 431,000.00 436,500.00 429,500.00 432,500.00 0.0M
2021-06-08 435,000.00 435,000.00 427,000.00 430,500.00 0.0M
2021-06-07 447,500.00 448,000.00 425,500.00 435,000.00 0.0M
2021-06-04 445,500.00 450,500.00 445,500.00 448,000.00 0.0M
2021-06-03 447,500.00 456,500.00 442,000.00 452,000.00 0.0M
2021-06-02 448,000.00 457,500.00 443,500.00 450,000.00 0.0M
2021-06-01 434,500.00 498,500.00 434,500.00 448,000.00 0.0M
2021-05-31 408,500.00 457,500.00 405,500.00 433,500.00 0.0M
2021-05-30 409,500.00 409,500.00 409,500.00 409,500.00 0.0M
2021-05-28 394,000.00 412,500.00 394,000.00 409,500.00 0.0M
2021-05-27 392,500.00 396,000.00 390,000.00 394,000.00 0.0M
2021-05-26 387,000.00 392,500.00 387,000.00 392,500.00 0.0M
2021-05-25 382,500.00 386,000.00 382,500.00 386,000.00 0.0M
2021-05-24 385,500.00 385,500.00 382,000.00 385,000.00 0.0M
2021-05-21 386,500.00 389,000.00 384,000.00 385,500.00 0.0M
2021-05-20 384,500.00 390,000.00 384,000.00 384,500.00 0.0M
2021-05-18 383,500.00 387,500.00 380,000.00 384,500.00 0.0M
2021-05-17 390,000.00 390,000.00 383,000.00 383,500.00 0.0M
2021-05-14 385,000.00 393,500.00 384,000.00 390,000.00 0.0M
2021-05-13 380,500.00 388,500.00 379,000.00 385,000.00 0.0M
2021-05-12 386,000.00 386,500.00 383,500.00 385,000.00 0.0M
2021-05-11 393,000.00 395,000.00 383,500.00 389,000.00 0.0M
2021-05-10 389,500.00 392,000.00 381,500.00 390,000.00 0.0M
2021-05-07 380,000.00 386,500.00 379,000.00 386,000.00 0.0M
2021-05-06 372,500.00 383,500.00 372,500.00 380,000.00 0.0M
2021-05-04 367,000.00 373,000.00 364,000.00 371,500.00 0.0M
2021-05-03 360,000.00 368,500.00 357,500.00 367,000.00 0.0M
2021-04-30 365,000.00 365,000.00 361,000.00 362,000.00 0.0M
2021-04-29 365,000.00 367,000.00 362,500.00 365,000.00 0.0M
2021-04-28 368,500.00 370,000.00 363,000.00 366,000.00 0.0M
2021-04-27 366,500.00 366,500.00 362,000.00 365,500.00 0.0M
2021-04-26 369,000.00 369,000.00 364,500.00 366,500.00 0.0M
2021-04-23 367,000.00 367,000.00 364,000.00 367,000.00 0.0M
2021-04-22 362,000.00 368,000.00 362,000.00 367,000.00 0.0M
2021-04-21 371,500.00 371,500.00 361,500.00 364,000.00 0.0M
2021-04-20 372,000.00 373,500.00 368,000.00 371,000.00 0.0M
2021-04-19 374,500.00 374,500.00 370,000.00 371,000.00 0.0M
2021-04-16 377,000.00 377,000.00 371,500.00 372,000.00 0.0M
2021-04-15 380,000.00 380,500.00 376,500.00 377,000.00 0.0M
2021-04-14 378,000.00 381,000.00 376,500.00 380,000.00 0.0M
2021-04-13 382,500.00 383,000.00 376,500.00 378,500.00 0.0M
2021-04-12 383,500.00 384,500.00 375,000.00 380,000.00 0.0M
2021-04-09 384,000.00 384,000.00 381,000.00 383,500.00 0.0M
2021-04-08 385,000.00 385,500.00 380,500.00 381,500.00 0.0M
2021-04-07 372,000.00 385,000.00 371,500.00 380,000.00 0.0M
2021-04-06 370,000.00 374,000.00 368,000.00 372,000.00 0.0M
2021-04-05 365,500.00 373,500.00 365,500.00 370,000.00 0.0M
2021-04-02 342,000.00 375,500.00 342,000.00 365,000.00 0.0M
2021-04-01 347,000.00 347,500.00 343,000.00 345,000.00 0.0M
2021-03-31 344,000.00 346,500.00 340,500.00 345,500.00 0.0M
2021-03-30 345,500.00 345,500.00 342,500.00 344,000.00 0.0M
2021-03-29 342,500.00 348,000.00 342,500.00 345,500.00 0.0M
2021-03-26 338,500.00 346,000.00 338,500.00 345,500.00 0.0M
2021-03-25 333,500.00 338,000.00 333,500.00 337,500.00 0.0M
2021-03-24 339,000.00 339,500.00 332,500.00 334,000.00 0.0M
2021-03-23 347,500.00 347,500.00 335,500.00 340,000.00 0.0M
2021-03-22 359,000.00 359,000.00 342,000.00 343,500.00 0.0M
2021-03-19 358,000.00 358,000.00 353,000.00 356,500.00 0.0M
2021-03-18 359,500.00 363,000.00 358,000.00 359,500.00 0.0M
2021-03-17 360,500.00 360,500.00 357,000.00 359,500.00 0.0M
2021-03-16 361,000.00 361,000.00 357,000.00 360,500.00 0.0M
2021-03-15 357,000.00 361,000.00 356,000.00 359,000.00 0.0M
2021-03-12 359,000.00 360,500.00 357,000.00 360,000.00 0.0M
2021-03-11 360,500.00 363,000.00 355,000.00 359,500.00 0.0M
2021-03-10 359,500.00 366,500.00 359,000.00 363,000.00 0.0M
2021-03-09 362,500.00 362,500.00 356,500.00 360,500.00 0.0M
2021-03-08 364,000.00 372,500.00 361,000.00 363,000.00 0.0M
2021-03-05 359,500.00 363,000.00 358,000.00 363,000.00 0.0M
2021-03-04 365,000.00 367,000.00 361,500.00 364,500.00 0.0M
2021-03-03 358,500.00 374,000.00 358,500.00 370,000.00 0.0M
2021-03-02 369,500.00 369,500.00 357,000.00 358,500.00 0.0M
2021-02-26 368,000.00 373,500.00 355,000.00 369,500.00 0.0M
2021-02-25 382,000.00 390,000.00 370,000.00 374,000.00 0.0M
2021-02-24 367,500.00 393,000.00 366,500.00 380,500.00 0.0M
2021-02-23 358,500.00 367,500.00 352,000.00 366,500.00 0.0M
2021-02-22 339,500.00 359,000.00 339,500.00 352,000.00 0.0M
2021-02-19 333,000.00 343,500.00 326,500.00 338,500.00 0.0M
2021-02-18 314,000.00 332,000.00 309,000.00 330,000.00 0.0M
2021-02-17 311,000.00 315,000.00 311,000.00 314,500.00 0.0M
2021-02-16 314,500.00 315,500.00 311,000.00 314,500.00 0.0M
2021-02-15 320,000.00 323,500.00 313,000.00 314,500.00 0.0M
2021-02-10 319,500.00 321,000.00 317,000.00 319,000.00 0.0M
2021-02-09 312,000.00 320,000.00 312,000.00 319,500.00 0.0M
2021-02-08 303,000.00 315,000.00 302,000.00 312,000.00 0.0M
2021-02-05 303,000.00 304,500.00 300,000.00 303,000.00 0.0M
2021-02-04 303,000.00 303,500.00 292,500.00 301,500.00 0.0M
2021-02-03 307,000.00 307,000.00 299,000.00 303,000.00 0.0M
2021-02-02 290,500.00 301,500.00 290,000.00 299,000.00 0.0M
2021-02-01 287,000.00 290,000.00 282,000.00 290,000.00 0.0M
2021-01-29 299,000.00 300,500.00 282,000.00 287,000.00 0.0M
2021-01-28 305,500.00 305,500.00 295,500.00 298,000.00 0.0M
2021-01-27 316,500.00 316,500.00 303,500.00 306,000.00 0.0M
2021-01-26 318,000.00 318,000.00 311,500.00 316,500.00 0.0M
2021-01-25 316,000.00 318,500.00 315,000.00 318,000.00 0.0M
2021-01-22 319,500.00 320,000.00 316,000.00 316,500.00 0.0M
2021-01-21 323,000.00 330,000.00 317,500.00 318,500.00 0.0M
2021-01-20 318,000.00 323,000.00 318,000.00 321,000.00 0.0M
2021-01-19 319,000.00 321,500.00 314,500.00 318,000.00 0.0M
2021-01-18 334,000.00 334,000.00 319,000.00 319,000.00 0.0M
2021-01-15 347,000.00 347,000.00 331,000.00 334,000.00 0.0M
2021-01-14 326,500.00 380,000.00 326,500.00 347,500.00 0.0M
2021-01-13 315,500.00 329,500.00 315,500.00 326,000.00 0.0M
2021-01-12 317,000.00 317,500.00 312,000.00 315,500.00 0.0M
2021-01-11 328,000.00 328,500.00 309,000.00 313,500.00 0.0M
2021-01-08 314,000.00 326,000.00 312,500.00 324,500.00 0.0M
2021-01-07 306,500.00 315,500.00 306,000.00 314,000.00 0.0M
2021-01-06 293,000.00 307,000.00 293,000.00 302,500.00 0.0M
2021-01-05 287,500.00 292,500.00 286,500.00 291,000.00 0.0M
2021-01-04 286,500.00 287,500.00 284,000.00 287,500.00 0.0M