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
2022-12-29 36,900.00 37,000.00 36,500.00 36,600.00 0.0M
2022-12-28 37,400.00 37,400.00 36,900.00 37,050.00 0.0M
2022-12-27 36,800.00 37,650.00 36,800.00 37,400.00 0.0M
2022-12-26 36,850.00 36,950.00 36,450.00 36,800.00 0.0M
2022-12-23 36,300.00 36,750.00 36,300.00 36,500.00 0.0M
2022-12-22 36,100.00 36,500.00 36,100.00 36,500.00 0.0M
2022-12-21 36,350.00 36,350.00 36,100.00 36,100.00 0.0M
2022-12-20 36,050.00 36,100.00 35,850.00 36,100.00 0.0M
2022-12-19 35,900.00 36,350.00 35,900.00 35,900.00 0.0M
2022-12-16 35,900.00 36,200.00 35,900.00 35,900.00 0.0M
2022-12-15 36,550.00 36,550.00 35,900.00 35,900.00 0.0M
2022-12-14 36,150.00 36,600.00 36,050.00 36,300.00 0.0M
2022-12-13 35,550.00 36,300.00 35,550.00 36,100.00 0.0M
2022-12-12 36,900.00 37,050.00 36,750.00 36,750.00 0.0M
2022-12-09 37,250.00 37,300.00 36,900.00 36,900.00 0.0M
2022-12-08 37,800.00 38,600.00 37,250.00 37,250.00 0.0M
2022-12-07 37,350.00 37,350.00 37,100.00 37,300.00 0.0M
2022-12-06 37,200.00 37,550.00 37,150.00 37,500.00 0.0M
2022-12-05 37,300.00 37,850.00 37,200.00 37,200.00 0.0M
2022-12-02 37,450.00 37,450.00 37,200.00 37,300.00 0.0M
2022-12-01 37,500.00 37,500.00 36,950.00 37,450.00 0.0M
2022-11-30 36,800.00 37,200.00 36,650.00 37,200.00 0.0M
2022-11-29 36,800.00 37,000.00 36,700.00 37,000.00 0.0M
2022-11-28 37,650.00 37,650.00 36,700.00 36,800.00 0.0M
2022-11-25 36,800.00 37,000.00 36,800.00 36,900.00 0.0M
2022-11-24 36,700.00 37,100.00 36,650.00 36,700.00 0.0M
2022-11-23 36,450.00 37,100.00 36,150.00 37,100.00 0.0M
2022-11-22 36,500.00 36,700.00 36,350.00 36,550.00 0.0M
2022-11-21 36,600.00 36,800.00 36,450.00 36,450.00 0.0M
2022-11-18 36,850.00 36,850.00 36,400.00 36,600.00 0.0M
2022-11-17 37,000.00 37,000.00 36,850.00 36,850.00 0.0M
2022-11-16 37,700.00 37,700.00 37,300.00 37,400.00 0.0M
2022-11-15 36,650.00 37,400.00 36,650.00 37,400.00 0.0M
2022-11-14 37,000.00 37,000.00 36,400.00 36,600.00 0.0M
2022-11-11 37,300.00 37,300.00 36,900.00 36,900.00 0.0M
2022-11-10 36,950.00 36,950.00 36,600.00 36,900.00 0.0M
2022-11-09 37,100.00 37,150.00 36,750.00 36,950.00 0.0M
2022-11-08 37,400.00 37,400.00 36,800.00 37,100.00 0.0M
2022-11-07 36,400.00 37,150.00 36,400.00 36,950.00 0.0M
2022-11-04 36,600.00 37,850.00 36,600.00 37,000.00 0.0M
2022-11-03 36,950.00 36,950.00 36,500.00 36,800.00 0.0M
2022-11-02 38,850.00 38,850.00 36,700.00 37,000.00 0.0M
2022-11-01 36,950.00 37,350.00 36,600.00 37,100.00 0.0M
2022-10-31 36,700.00 37,250.00 36,700.00 36,750.00 0.0M
2022-10-28 36,850.00 36,900.00 36,250.00 36,700.00 0.0M
2022-10-27 36,350.00 36,750.00 36,350.00 36,500.00 0.0M
2022-10-26 36,550.00 39,250.00 36,250.00 36,250.00 0.0M
2022-10-25 36,550.00 36,800.00 36,200.00 36,550.00 0.0M
2022-10-24 37,150.00 37,750.00 36,450.00 36,550.00 0.0M
2022-10-21 37,100.00 37,600.00 36,600.00 37,600.00 0.0M
2022-10-20 37,300.00 37,450.00 36,500.00 37,350.00 0.0M
2022-10-19 36,300.00 37,900.00 36,300.00 37,300.00 0.0M
2022-10-18 38,450.00 38,450.00 36,200.00 36,850.00 0.0M
2022-10-17 36,800.00 37,000.00 36,450.00 36,500.00 0.0M
2022-10-16 368,000.00 368,000.00 368,000.00 368,000.00 0.0M
2022-10-14 36,750.00 37,750.00 36,750.00 36,800.00 0.0M
2022-10-13 37,850.00 37,850.00 34,550.00 36,500.00 0.0M
2022-10-12 37,100.00 37,900.00 37,100.00 37,850.00 0.0M
2022-10-11 37,150.00 38,000.00 37,000.00 37,700.00 0.0M
2022-10-07 38,000.00 38,300.00 37,700.00 38,250.00 0.0M
2022-10-06 37,900.00 39,500.00 37,350.00 38,450.00 0.0M
2022-10-05 37,800.00 38,600.00 37,300.00 37,800.00 0.0M
2022-10-04 38,900.00 38,900.00 37,000.00 37,700.00 0.0M
2022-10-03 367,000.00 367,000.00 367,000.00 367,000.00 0.0M
2022-09-30 35,900.00 37,300.00 35,900.00 36,700.00 0.0M
2022-09-29 37,600.00 39,250.00 37,150.00 37,600.00 0.0M
2022-09-28 38,850.00 38,850.00 36,750.00 37,600.00 0.0M
2022-09-27 40,000.00 40,100.00 38,450.00 38,650.00 0.0M
2022-09-26 41,450.00 41,450.00 39,950.00 39,950.00 0.0M
2022-09-23 41,900.00 42,850.00 41,150.00 41,450.00 0.0M
2022-09-22 42,000.00 42,000.00 40,500.00 41,000.00 0.0M
2022-09-21 43,000.00 43,450.00 42,100.00 42,100.00 0.0M
2022-09-20 40,550.00 44,450.00 39,800.00 42,650.00 0.0M
2022-09-19 40,000.00 41,950.00 39,550.00 40,000.00 0.0M
2022-09-16 38,800.00 38,900.00 38,500.00 38,750.00 0.0M
2022-09-15 38,750.00 38,850.00 38,700.00 38,800.00 0.0M
2022-09-14 38,350.00 38,950.00 38,350.00 38,850.00 0.0M
2022-09-13 39,400.00 39,400.00 38,900.00 38,900.00 0.0M
2022-09-12 390,000.00 390,000.00 390,000.00 390,000.00 0.0M
2022-09-08 39,050.00 39,050.00 38,650.00 39,000.00 0.0M
2022-09-07 40,100.00 40,100.00 38,850.00 39,050.00 0.0M
2022-09-06 39,750.00 39,750.00 39,400.00 39,400.00 0.0M
2022-09-05 40,250.00 40,250.00 39,300.00 39,400.00 0.0M
2022-09-02 40,150.00 40,300.00 39,850.00 40,300.00 0.0M
2022-09-01 39,600.00 40,250.00 39,550.00 39,950.00 0.0M
2022-08-31 39,900.00 40,100.00 39,500.00 39,550.00 0.0M
2022-08-30 40,000.00 40,000.00 39,650.00 39,650.00 0.0M
2022-08-29 40,050.00 40,050.00 39,750.00 40,000.00 0.0M
2022-08-26 40,200.00 40,200.00 39,950.00 40,050.00 0.0M
2022-08-25 40,450.00 40,500.00 40,100.00 40,200.00 0.0M
2022-08-24 40,850.00 40,850.00 40,450.00 40,450.00 0.0M
2022-08-23 40,900.00 40,900.00 40,450.00 40,800.00 0.0M
2022-08-22 41,150.00 41,150.00 40,650.00 40,650.00 0.0M
2022-08-19 41,600.00 41,650.00 41,400.00 41,400.00 0.0M
2022-08-18 41,500.00 42,000.00 41,500.00 41,950.00 0.0M
2022-08-17 41,900.00 41,900.00 41,550.00 41,550.00 0.0M
2022-08-16 41,550.00 41,950.00 41,550.00 41,900.00 0.0M
2022-08-12 41,500.00 42,000.00 41,400.00 41,750.00 0.0M
2022-08-11 41,450.00 41,850.00 41,350.00 41,800.00 0.0M
2022-08-10 41,250.00 41,450.00 40,550.00 41,450.00 0.0M
2022-08-09 41,050.00 41,050.00 40,350.00 41,000.00 0.0M
2022-08-08 40,500.00 40,900.00 40,500.00 40,650.00 0.0M
2022-08-05 41,150.00 41,150.00 40,450.00 40,950.00 0.0M
2022-08-04 41,100.00 41,150.00 40,650.00 41,150.00 0.0M
2022-08-03 41,750.00 41,850.00 41,000.00 41,400.00 0.0M
2022-08-02 40,800.00 41,750.00 40,800.00 41,750.00 0.0M
2022-08-01 42,900.00 42,900.00 41,400.00 41,750.00 0.0M
2022-07-29 42,150.00 42,500.00 41,850.00 42,450.00 0.0M
2022-07-28 41,800.00 42,300.00 41,750.00 42,200.00 0.0M
2022-07-27 41,650.00 42,150.00 41,650.00 42,100.00 0.0M
2022-07-26 41,650.00 42,100.00 41,300.00 42,050.00 0.0M
2022-07-25 42,000.00 42,000.00 42,000.00 42,000.00 0.0M
2022-07-22 41,650.00 42,150.00 41,650.00 42,100.00 0.0M
2022-07-21 42,050.00 42,100.00 41,800.00 42,100.00 0.0M
2022-07-20 41,850.00 42,750.00 41,650.00 42,100.00 0.0M
2022-07-19 42,300.00 42,600.00 41,850.00 41,850.00 0.0M
2022-07-18 39,000.00 42,950.00 39,000.00 42,300.00 0.0M
2022-07-15 40,100.00 40,200.00 39,800.00 39,800.00 0.0M
2022-07-14 40,450.00 40,450.00 40,050.00 40,050.00 0.0M
2022-07-13 40,500.00 40,500.00 40,050.00 40,450.00 0.0M
2022-07-12 40,300.00 40,500.00 40,200.00 40,500.00 0.0M
2022-07-11 40,450.00 40,500.00 39,800.00 40,500.00 0.0M
2022-07-08 40,300.00 40,700.00 40,200.00 40,450.00 0.0M
2022-07-07 40,400.00 40,400.00 40,050.00 40,350.00 0.0M
2022-07-06 41,100.00 41,100.00 40,000.00 40,150.00 0.0M
2022-07-05 40,950.00 41,500.00 40,250.00 40,650.00 0.0M
2022-07-04 41,450.00 41,450.00 39,100.00 40,950.00 0.0M
2022-07-03 409,000.00 409,000.00 409,000.00 409,000.00 0.0M
2022-07-01 40,050.00 41,550.00 40,000.00 40,900.00 0.0M
2022-06-30 41,600.00 41,850.00 40,250.00 40,250.00 0.0M
2022-06-29 41,600.00 42,650.00 41,400.00 41,600.00 0.0M
2022-06-28 41,200.00 41,600.00 41,200.00 41,600.00 0.0M
2022-06-27 39,650.00 41,100.00 39,350.00 41,100.00 0.0M
2022-06-26 392,500.00 392,500.00 392,500.00 392,500.00 0.0M
2022-06-24 383,000.00 393,500.00 383,000.00 392,500.00 0.0M
2022-06-23 38,600.00 38,600.00 37,850.00 38,450.00 0.0M
2022-06-22 394,000.00 395,000.00 386,000.00 386,000.00 0.0M
2022-06-21 390,500.00 398,500.00 389,500.00 398,500.00 0.0M
2022-06-20 40,100.00 40,100.00 38,700.00 39,250.00 0.0M
2022-06-19 400,000.00 400,000.00 400,000.00 400,000.00 0.0M
2022-06-17 400,000.00 403,500.00 399,000.00 400,000.00 0.0M
2022-06-16 40,650.00 41,500.00 40,450.00 40,650.00 0.0M
2022-06-15 418,500.00 418,500.00 404,500.00 405,500.00 0.0M
2022-06-14 420,500.00 425,000.00 417,000.00 418,000.00 0.0M
2022-06-13 42,800.00 43,000.00 42,150.00 42,150.00 0.0M
2022-06-10 43,350.00 43,750.00 42,850.00 43,000.00 0.0M
2022-06-09 43,150.00 43,250.00 42,750.00 42,900.00 0.0M
2022-06-08 432,000.00 435,000.00 431,500.00 432,500.00 0.0M
2022-06-07 43,600.00 43,650.00 43,250.00 43,250.00 0.0M
2022-06-03 438,000.00 439,000.00 434,500.00 436,000.00 0.0M
2022-06-02 437,000.00 440,000.00 433,500.00 435,000.00 0.0M
2022-05-31 443,000.00 447,500.00 433,000.00 437,000.00 0.0M
2022-05-30 439,000.00 457,000.00 439,000.00 439,000.00 0.0M
2022-05-29 439,000.00 439,000.00 439,000.00 439,000.00 0.0M
2022-05-27 438,000.00 442,500.00 438,000.00 439,000.00 0.0M
2022-05-26 446,500.00 447,500.00 438,000.00 438,000.00 0.0M
2022-05-25 44,350.00 44,800.00 44,300.00 44,800.00 0.0M
2022-05-24 44,850.00 44,850.00 44,400.00 44,600.00 0.0M
2022-05-23 443,500.00 449,000.00 443,000.00 448,500.00 0.0M
2022-05-20 44,400.00 45,000.00 44,300.00 44,900.00 0.0M
2022-05-19 43,150.00 44,800.00 42,750.00 44,800.00 0.0M
2022-05-18 44,000.00 44,100.00 43,500.00 43,850.00 0.0M
2022-05-17 44,400.00 44,750.00 43,450.00 43,800.00 0.0M
2022-05-16 44,400.00 44,450.00 44,000.00 44,000.00 0.0M
2022-05-13 43,600.00 44,400.00 43,250.00 44,000.00 0.0M
2022-05-12 442,000.00 442,000.00 433,500.00 434,000.00 0.0M
2022-05-11 444,500.00 445,500.00 441,000.00 442,000.00 0.0M
2022-05-10 44,450.00 44,800.00 43,350.00 44,450.00 0.0M
2022-05-09 44,650.00 44,800.00 44,250.00 44,500.00 0.0M
2022-05-06 446,000.00 449,000.00 444,500.00 445,500.00 0.0M
2022-05-04 455,000.00 455,000.00 448,000.00 450,000.00 0.0M
2022-05-03 449,000.00 455,500.00 449,000.00 455,500.00 0.0M
2022-05-02 450,500.00 455,500.00 450,500.00 455,000.00 0.0M
2022-04-29 44,900.00 45,650.00 44,900.00 45,500.00 0.0M
2022-04-28 44,400.00 45,300.00 44,400.00 45,250.00 0.0M
2022-04-27 446,000.00 449,000.00 442,000.00 447,500.00 0.0M
2022-04-26 449,000.00 457,000.00 446,500.00 447,000.00 0.0M
2022-04-25 452,000.00 456,000.00 448,000.00 449,000.00 0.0M
2022-04-22 459,000.00 459,000.00 452,500.00 459,000.00 0.0M
2022-04-21 45,300.00 46,000.00 45,050.00 45,900.00 0.0M
2022-04-20 459,000.00 459,000.00 452,000.00 455,000.00 0.0M
2022-04-19 453,500.00 458,500.00 450,500.00 458,500.00 0.0M
2022-04-18 452,500.00 457,000.00 449,500.00 455,500.00 0.0M
2022-04-15 468,000.00 468,000.00 452,500.00 452,500.00 0.0M
2022-04-14 460,500.00 469,000.00 454,000.00 464,500.00 0.0M
2022-04-13 45,450.00 45,750.00 45,100.00 45,750.00 0.0M
2022-04-12 453,000.00 456,500.00 450,000.00 454,000.00 0.0M
2022-04-11 460,500.00 460,500.00 455,000.00 457,000.00 0.0M
2022-04-08 446,500.00 460,000.00 436,500.00 458,000.00 0.0M
2022-04-07 445,000.00 448,500.00 442,000.00 447,500.00 0.0M
2022-04-06 451,500.00 452,000.00 444,000.00 445,500.00 0.0M
2022-04-05 456,000.00 456,000.00 445,000.00 451,500.00 0.0M
2022-04-04 45,000.00 45,400.00 44,500.00 45,300.00 0.0M
2022-04-01 447,500.00 450,000.00 442,500.00 448,500.00 0.0M
2022-03-31 440,000.00 448,000.00 440,000.00 445,500.00 0.0M
2022-03-30 445,500.00 446,000.00 441,000.00 442,500.00 0.0M
2022-03-29 444,500.00 444,500.00 441,500.00 441,500.00 0.0M
2022-03-28 446,000.00 446,000.00 441,500.00 444,500.00 0.0M
2022-03-25 449,500.00 450,000.00 447,000.00 447,500.00 0.0M
2022-03-24 451,500.00 455,500.00 448,000.00 451,000.00 0.0M
2022-03-23 453,500.00 457,000.00 449,000.00 454,000.00 0.0M
2022-03-22 437,500.00 453,000.00 437,000.00 452,000.00 0.0M
2022-03-21 443,500.00 443,500.00 436,500.00 439,000.00 0.0M
2022-03-18 444,000.00 447,000.00 433,500.00 436,000.00 0.0M
2022-03-17 446,500.00 449,500.00 440,500.00 444,000.00 0.0M
2022-03-16 443,000.00 446,000.00 442,500.00 445,000.00 0.0M
2022-03-15 451,500.00 451,500.00 441,000.00 442,000.00 0.0M
2022-03-14 455,500.00 457,500.00 449,000.00 451,500.00 0.0M
2022-03-11 455,500.00 457,000.00 451,500.00 454,000.00 0.0M
2022-03-10 461,000.00 461,500.00 452,500.00 456,000.00 0.0M
2022-03-08 459,000.00 459,000.00 450,000.00 458,000.00 0.0M
2022-03-07 459,000.00 460,000.00 454,000.00 455,500.00 0.0M
2022-03-04 460,000.00 465,000.00 450,000.00 462,000.00 0.0M
2022-03-03 460,000.00 461,000.00 454,000.00 459,000.00 0.0M
2022-03-02 454,500.00 459,500.00 454,500.00 459,000.00 0.0M
2022-02-28 450,000.00 455,000.00 450,000.00 454,500.00 0.0M
2022-02-25 450,000.00 455,000.00 447,000.00 451,000.00 0.0M
2022-02-24 459,000.00 459,000.00 448,000.00 449,000.00 0.0M
2022-02-23 453,500.00 460,000.00 452,000.00 459,000.00 0.0M
2022-02-22 452,500.00 457,000.00 451,000.00 453,500.00 0.0M
2022-02-21 452,000.00 459,000.00 452,000.00 458,000.00 0.0M
2022-02-18 451,500.00 457,500.00 450,500.00 457,500.00 0.0M
2022-02-17 450,000.00 461,500.00 449,500.00 454,000.00 0.0M
2022-02-16 454,500.00 459,000.00 452,000.00 452,000.00 0.0M
2022-02-15 463,000.00 463,000.00 449,500.00 454,500.00 0.0M
2022-02-14 461,000.00 462,500.00 444,500.00 462,000.00 0.0M
2022-02-11 464,000.00 464,000.00 452,500.00 452,500.00 0.0M
2022-02-10 468,000.00 468,000.00 460,000.00 462,500.00 0.0M
2022-02-09 465,500.00 468,000.00 463,500.00 468,000.00 0.0M
2022-02-08 468,000.00 468,000.00 461,000.00 462,500.00 0.0M
2022-02-07 469,500.00 470,000.00 461,000.00 468,000.00 0.0M
2022-02-04 456,000.00 466,000.00 455,500.00 463,000.00 0.0M
2022-02-03 452,000.00 460,500.00 444,000.00 457,500.00 0.0M
2022-01-28 438,000.00 452,000.00 428,500.00 450,500.00 0.0M
2022-01-27 455,000.00 457,000.00 432,500.00 438,500.00 0.0M
2022-01-26 474,500.00 483,000.00 462,000.00 463,500.00 0.0M
2022-01-25 488,500.00 488,500.00 467,000.00 467,000.00 0.0M
2022-01-24 493,500.00 494,000.00 475,500.00 488,500.00 0.0M
2022-01-21 505,000.00 505,000.00 493,500.00 494,500.00 0.0M
2022-01-20 496,500.00 507,000.00 492,000.00 506,000.00 0.0M
2022-01-19 500,000.00 500,000.00 496,000.00 496,500.00 0.0M
2022-01-18 505,000.00 509,000.00 498,000.00 501,000.00 0.0M
2022-01-17 511,000.00 519,000.00 496,000.00 505,000.00 0.0M
2022-01-14 490,500.00 511,000.00 486,000.00 507,000.00 0.0M
2022-01-13 493,500.00 499,500.00 490,000.00 494,500.00 0.0M
2022-01-12 494,000.00 497,000.00 488,000.00 493,500.00 0.0M
2022-01-11 502,000.00 510,000.00 489,000.00 494,000.00 0.0M
2022-01-10 506,000.00 515,000.00 496,000.00 505,000.00 0.0M
2022-01-07 506,000.00 513,000.00 491,000.00 513,000.00 0.0M
2022-01-06 512,000.00 516,000.00 488,000.00 499,000.00 0.0M
2022-01-05 529,000.00 534,000.00 504,000.00 513,000.00 0.0M
2022-01-04 467,000.00 528,000.00 459,000.00 510,000.00 0.0M
2022-01-03 453,500.00 456,000.00 449,500.00 456,000.00 0.0M