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
2023-12-28 42,500.00 42,650.00 41,750.00 42,650.00 0.0M
2023-12-27 42,150.00 42,500.00 41,450.00 42,500.00 0.0M
2023-12-26 42,500.00 42,600.00 42,100.00 42,450.00 0.0M
2023-12-22 42,650.00 43,250.00 42,050.00 42,250.00 0.0M
2023-12-21 42,750.00 42,800.00 42,300.00 42,300.00 0.0M
2023-12-20 42,450.00 42,850.00 42,050.00 42,750.00 0.0M
2023-12-19 42,500.00 43,500.00 41,550.00 42,550.00 0.0M
2023-12-18 42,500.00 42,500.00 41,450.00 42,300.00 0.0M
2023-12-15 41,900.00 42,650.00 41,450.00 41,700.00 0.0M
2023-12-14 41,800.00 42,850.00 41,650.00 41,650.00 0.0M
2023-12-13 41,500.00 42,300.00 41,500.00 42,250.00 0.0M
2023-12-12 41,700.00 42,100.00 41,500.00 41,700.00 0.0M
2023-12-11 41,550.00 42,050.00 41,250.00 42,050.00 0.0M
2023-12-08 40,850.00 41,550.00 40,500.00 41,550.00 0.0M
2023-12-07 40,400.00 40,950.00 40,350.00 40,850.00 0.0M
2023-12-06 40,700.00 40,900.00 40,400.00 40,400.00 0.0M
2023-12-05 40,700.00 40,800.00 40,400.00 40,450.00 0.0M
2023-12-04 40,850.00 41,550.00 40,400.00 40,450.00 0.0M
2023-12-01 40,250.00 42,400.00 40,250.00 40,600.00 0.0M
2023-11-30 41,900.00 41,900.00 41,250.00 41,250.00 0.0M
2023-11-29 41,500.00 42,400.00 41,300.00 41,950.00 0.0M
2023-11-28 41,900.00 42,350.00 41,300.00 41,900.00 0.0M
2023-11-27 42,100.00 42,100.00 41,100.00 41,650.00 0.0M
2023-11-24 41,700.00 41,900.00 41,600.00 41,850.00 0.0M
2023-11-23 42,400.00 42,500.00 41,700.00 41,700.00 0.0M
2023-11-22 42,650.00 43,100.00 42,000.00 42,550.00 0.0M
2023-11-21 42,500.00 43,000.00 41,800.00 42,700.00 0.0M
2023-11-20 41,500.00 41,950.00 41,000.00 41,750.00 0.0M
2023-11-17 40,750.00 42,000.00 40,750.00 41,250.00 0.0M
2023-11-16 41,750.00 42,300.00 41,200.00 41,800.00 0.0M
2023-11-15 41,600.00 42,000.00 40,450.00 41,650.00 0.0M
2023-11-14 39,900.00 42,000.00 39,900.00 40,550.00 0.0M
2023-11-13 40,500.00 40,500.00 39,200.00 39,900.00 0.0M
2023-11-10 40,350.00 42,000.00 39,350.00 40,500.00 0.0M
2023-11-09 38,600.00 39,500.00 38,600.00 39,100.00 0.0M
2023-11-08 39,850.00 40,500.00 39,000.00 39,050.00 0.0M
2023-11-07 39,050.00 40,050.00 38,600.00 39,850.00 0.0M
2023-11-06 38,200.00 39,950.00 37,750.00 39,750.00 0.0M
2023-11-03 37,450.00 38,400.00 37,450.00 38,400.00 0.0M
2023-11-02 36,900.00 37,400.00 36,700.00 37,350.00 0.0M
2023-11-01 36,500.00 36,900.00 36,050.00 36,900.00 0.0M
2023-10-31 35,800.00 36,500.00 35,800.00 36,500.00 0.0M
2023-10-30 36,400.00 36,700.00 35,900.00 36,400.00 0.0M
2023-10-27 36,450.00 36,500.00 36,100.00 36,400.00 0.0M
2023-10-26 35,950.00 36,450.00 35,150.00 36,350.00 0.0M
2023-10-25 36,400.00 36,500.00 36,000.00 36,000.00 0.0M
2023-10-24 36,500.00 36,500.00 36,000.00 36,100.00 0.0M
2023-10-23 35,650.00 36,000.00 35,650.00 36,000.00 0.0M
2023-10-22 356,000.00 356,000.00 356,000.00 356,000.00 0.0M
2023-10-20 35,900.00 36,050.00 35,500.00 35,600.00 0.0M
2023-10-19 36,350.00 37,350.00 36,350.00 36,700.00 0.0M
2023-10-18 36,500.00 36,500.00 35,800.00 36,350.00 0.0M
2023-10-17 36,400.00 36,800.00 36,000.00 36,500.00 0.0M
2023-10-16 36,150.00 36,550.00 35,650.00 36,400.00 0.0M
2023-10-13 36,200.00 36,200.00 35,300.00 36,100.00 0.0M
2023-10-12 35,400.00 36,400.00 35,400.00 36,200.00 0.0M
2023-10-11 34,850.00 35,500.00 34,550.00 35,400.00 0.0M
2023-10-10 35,350.00 35,350.00 34,050.00 34,600.00 0.0M
2023-10-06 36,000.00 36,000.00 35,100.00 35,800.00 0.0M
2023-10-05 35,850.00 36,150.00 35,700.00 36,050.00 0.0M
2023-10-04 37,900.00 37,900.00 35,650.00 35,850.00 0.0M
2023-09-27 38,650.00 38,650.00 37,250.00 37,900.00 0.0M
2023-09-26 39,900.00 39,900.00 38,550.00 38,600.00 0.0M
2023-09-25 40,000.00 40,350.00 39,600.00 40,000.00 0.0M
2023-09-22 40,100.00 40,100.00 39,650.00 40,000.00 0.0M
2023-09-21 39,950.00 40,850.00 39,550.00 39,850.00 0.0M
2023-09-20 39,750.00 40,250.00 39,750.00 39,950.00 0.0M
2023-09-19 40,250.00 40,250.00 39,900.00 40,250.00 0.0M
2023-09-18 40,200.00 40,400.00 39,700.00 40,250.00 0.0M
2023-09-15 39,900.00 40,300.00 39,650.00 40,200.00 0.0M
2023-09-14 40,000.00 40,550.00 39,600.00 40,150.00 0.0M
2023-09-13 39,900.00 41,250.00 39,800.00 39,800.00 0.0M
2023-09-12 40,000.00 40,400.00 39,900.00 39,900.00 0.0M
2023-09-11 40,550.00 40,550.00 40,000.00 40,050.00 0.0M
2023-09-08 40,500.00 40,850.00 40,000.00 40,250.00 0.0M
2023-09-07 40,600.00 40,900.00 40,200.00 40,500.00 0.0M
2023-09-06 40,300.00 41,200.00 40,300.00 40,600.00 0.0M
2023-09-05 40,550.00 40,550.00 40,150.00 40,300.00 0.0M
2023-09-04 41,500.00 41,800.00 39,550.00 40,050.00 0.0M
2023-09-03 419,000.00 419,000.00 419,000.00 419,000.00 0.0M
2023-09-01 41,950.00 41,950.00 41,200.00 41,900.00 0.0M
2023-08-31 42,150.00 42,150.00 41,300.00 41,550.00 0.0M
2023-08-30 42,250.00 42,250.00 41,500.00 41,750.00 0.0M
2023-08-29 42,750.00 42,750.00 41,250.00 42,150.00 0.0M
2023-08-28 41,850.00 41,850.00 41,250.00 41,250.00 0.0M
2023-08-25 41,300.00 41,850.00 40,850.00 41,850.00 0.0M
2023-08-24 41,200.00 41,850.00 41,200.00 41,750.00 0.0M
2023-08-23 41,150.00 41,250.00 40,650.00 41,250.00 0.0M
2023-08-22 41,650.00 41,650.00 40,550.00 41,150.00 0.0M
2023-08-21 40,600.00 41,200.00 40,350.00 41,000.00 0.0M
2023-08-18 41,600.00 41,600.00 40,100.00 40,600.00 0.0M
2023-08-17 41,250.00 41,800.00 39,950.00 41,600.00 0.0M
2023-08-16 41,400.00 41,600.00 40,850.00 41,400.00 0.0M
2023-08-14 42,550.00 42,550.00 41,800.00 42,550.00 0.0M
2023-08-11 43,000.00 43,000.00 42,150.00 42,550.00 0.0M
2023-08-10 42,300.00 42,750.00 41,850.00 42,650.00 0.0M
2023-08-09 42,100.00 42,750.00 42,100.00 42,750.00 0.0M
2023-08-08 42,250.00 42,900.00 42,100.00 42,750.00 0.0M
2023-08-07 42,950.00 42,950.00 42,400.00 42,900.00 0.0M
2023-08-04 41,200.00 42,900.00 41,200.00 42,800.00 0.0M
2023-08-03 41,400.00 42,200.00 41,200.00 41,400.00 0.0M
2023-08-02 42,050.00 42,150.00 41,650.00 41,650.00 0.0M
2023-08-01 42,000.00 42,700.00 41,700.00 42,050.00 0.0M
2023-07-31 41,600.00 41,800.00 41,300.00 41,800.00 0.0M
2023-07-28 41,650.00 41,800.00 41,600.00 41,600.00 0.0M
2023-07-27 41,700.00 42,200.00 41,550.00 41,600.00 0.0M
2023-07-26 41,650.00 42,150.00 41,250.00 41,650.00 0.0M
2023-07-25 41,600.00 43,000.00 41,600.00 41,650.00 0.0M
2023-07-24 41,550.00 41,600.00 40,650.00 41,600.00 0.0M
2023-07-21 41,550.00 41,900.00 41,550.00 41,550.00 0.0M
2023-07-20 42,350.00 42,600.00 41,200.00 41,550.00 0.0M
2023-07-19 42,350.00 42,600.00 41,550.00 42,350.00 0.0M
2023-07-18 42,450.00 43,000.00 42,300.00 42,350.00 0.0M
2023-07-17 41,800.00 42,750.00 41,800.00 42,750.00 0.0M
2023-07-14 41,200.00 41,800.00 40,750.00 41,800.00 0.0M
2023-07-13 41,200.00 41,200.00 40,550.00 41,100.00 0.0M
2023-07-12 40,400.00 40,700.00 40,350.00 40,700.00 0.0M
2023-07-11 40,200.00 40,500.00 40,050.00 40,350.00 0.0M
2023-07-10 40,100.00 40,400.00 39,900.00 40,200.00 0.0M
2023-07-07 39,050.00 40,000.00 39,050.00 40,000.00 0.0M
2023-07-06 39,500.00 39,650.00 38,850.00 39,500.00 0.0M
2023-07-05 39,800.00 40,150.00 39,250.00 39,350.00 0.0M
2023-07-04 39,950.00 40,100.00 39,550.00 40,100.00 0.0M
2023-07-03 40,150.00 40,450.00 39,600.00 39,950.00 0.0M
2023-07-02 402,000.00 402,000.00 402,000.00 402,000.00 0.0M
2023-06-30 40,500.00 40,700.00 40,200.00 40,200.00 0.0M
2023-06-29 40,350.00 40,600.00 39,500.00 40,300.00 0.0M
2023-06-28 40,250.00 40,450.00 40,100.00 40,350.00 0.0M
2023-06-27 41,150.00 41,150.00 40,150.00 40,250.00 0.0M
2023-06-26 41,100.00 41,200.00 41,000.00 41,150.00 0.0M
2023-06-23 41,100.00 41,600.00 40,150.00 41,100.00 0.0M
2023-06-22 41,300.00 41,500.00 40,850.00 41,050.00 0.0M
2023-06-21 41,800.00 41,800.00 41,300.00 41,300.00 0.0M
2023-06-20 41,850.00 41,850.00 41,600.00 41,800.00 0.0M
2023-06-19 41,750.00 41,900.00 41,350.00 41,850.00 0.0M
2023-06-16 41,750.00 42,000.00 41,150.00 41,800.00 0.0M
2023-06-15 42,000.00 42,250.00 41,100.00 41,750.00 0.0M
2023-06-14 42,050.00 42,350.00 41,700.00 42,000.00 0.0M
2023-06-13 41,600.00 42,500.00 41,300.00 42,350.00 0.0M
2023-06-12 41,650.00 42,100.00 40,950.00 42,000.00 0.0M
2023-06-09 41,650.00 42,700.00 41,600.00 41,650.00 0.0M
2023-06-08 41,700.00 41,950.00 41,500.00 41,800.00 0.0M
2023-06-07 42,000.00 42,000.00 41,550.00 41,700.00 0.0M
2023-06-05 42,050.00 42,350.00 41,600.00 42,000.00 0.0M
2023-06-02 41,700.00 42,400.00 41,650.00 42,000.00 0.0M
2023-06-01 41,950.00 42,150.00 41,650.00 42,000.00 0.0M
2023-05-31 41,550.00 42,000.00 41,550.00 41,950.00 0.0M
2023-05-30 42,250.00 42,250.00 41,300.00 41,950.00 0.0M
2023-05-26 42,300.00 43,000.00 42,150.00 42,200.00 0.0M
2023-05-25 42,400.00 42,550.00 41,950.00 42,550.00 0.0M
2023-05-24 42,500.00 43,800.00 42,500.00 42,550.00 0.0M
2023-05-23 42,400.00 42,500.00 42,050.00 42,500.00 0.0M
2023-05-22 42,250.00 42,800.00 42,200.00 42,400.00 0.0M
2023-05-19 43,000.00 44,450.00 42,050.00 42,450.00 0.0M
2023-05-18 42,500.00 42,650.00 42,250.00 42,550.00 0.0M
2023-05-17 42,450.00 42,600.00 41,850.00 42,500.00 0.0M
2023-05-16 43,200.00 43,200.00 42,250.00 42,450.00 0.0M
2023-05-15 42,600.00 42,850.00 42,250.00 42,600.00 0.0M
2023-05-12 44,000.00 44,450.00 42,400.00 42,400.00 0.0M
2023-05-11 43,750.00 44,100.00 43,400.00 44,000.00 0.0M
2023-05-10 44,700.00 44,700.00 43,700.00 43,750.00 0.0M
2023-05-09 45,050.00 45,950.00 44,000.00 44,350.00 0.0M
2023-05-08 44,850.00 48,400.00 44,850.00 45,050.00 0.0M
2023-05-04 45,200.00 45,250.00 44,650.00 45,100.00 0.0M
2023-05-03 45,650.00 45,650.00 44,900.00 45,200.00 0.0M
2023-05-02 46,850.00 46,850.00 45,650.00 45,700.00 0.0M
2023-04-28 47,000.00 47,000.00 46,850.00 46,850.00 0.0M
2023-04-27 48,400.00 48,400.00 46,250.00 46,250.00 0.0M
2023-04-26 45,500.00 49,200.00 43,800.00 49,200.00 0.0M
2023-04-25 45,200.00 45,900.00 44,800.00 44,850.00 0.0M
2023-04-24 47,000.00 47,100.00 45,650.00 45,650.00 0.0M
2023-04-21 47,200.00 48,450.00 46,050.00 46,300.00 0.0M
2023-04-20 48,300.00 48,300.00 47,150.00 47,200.00 0.0M
2023-04-19 47,250.00 48,600.00 46,500.00 48,400.00 0.0M
2023-04-18 46,600.00 47,200.00 46,500.00 46,900.00 0.0M
2023-04-17 47,000.00 47,500.00 46,600.00 46,900.00 0.0M
2023-04-14 49,000.00 49,800.00 47,500.00 47,750.00 0.0M
2023-04-13 44,400.00 49,600.00 44,400.00 49,600.00 0.0M
2023-04-12 43,400.00 45,300.00 43,200.00 44,400.00 0.0M
2023-04-11 44,150.00 44,450.00 43,200.00 43,750.00 0.0M
2023-04-10 42,800.00 45,000.00 42,800.00 44,150.00 0.0M
2023-04-07 42,350.00 43,350.00 41,300.00 42,850.00 0.0M
2023-04-06 44,100.00 44,100.00 42,150.00 42,150.00 0.0M
2023-04-05 44,200.00 44,200.00 43,300.00 43,700.00 0.0M
2023-04-04 44,500.00 44,500.00 41,500.00 44,400.00 0.0M
2023-04-03 43,150.00 44,100.00 41,350.00 44,000.00 0.0M
2023-03-31 44,000.00 44,000.00 42,900.00 43,050.00 0.0M
2023-03-30 43,400.00 44,000.00 42,800.00 44,000.00 0.0M
2023-03-29 43,200.00 43,850.00 42,150.00 43,300.00 0.0M
2023-03-28 43,650.00 44,300.00 42,050.00 43,000.00 0.0M
2023-03-27 46,700.00 46,700.00 43,600.00 43,600.00 0.0M
2023-03-24 48,050.00 48,250.00 46,650.00 47,300.00 0.0M
2023-03-23 48,250.00 49,100.00 46,850.00 48,050.00 0.0M
2023-03-22 48,900.00 49,200.00 47,950.00 48,300.00 0.0M
2023-03-21 52,000.00 52,000.00 48,900.00 48,900.00 0.0M
2023-03-20 50,300.00 52,000.00 50,300.00 50,800.00 0.0M
2023-03-17 51,500.00 51,500.00 50,300.00 50,700.00 0.0M
2023-03-16 50,800.00 52,900.00 50,600.00 50,600.00 0.0M
2023-03-15 48,300.00 52,400.00 48,150.00 51,800.00 0.0M
2023-03-14 48,500.00 48,750.00 47,350.00 47,350.00 0.0M
2023-03-13 47,450.00 51,400.00 45,600.00 48,200.00 0.0M
2023-03-10 51,300.00 51,500.00 46,700.00 46,700.00 0.0M
2023-03-09 54,700.00 54,700.00 49,400.00 52,600.00 0.0M
2023-03-08 55,300.00 55,600.00 53,900.00 54,700.00 0.0M
2023-03-07 55,500.00 55,700.00 53,500.00 55,700.00 0.0M
2023-03-06 55,800.00 55,900.00 53,500.00 55,800.00 0.0M
2023-03-03 55,000.00 56,000.00 53,700.00 55,900.00 0.0M
2023-03-02 50,000.00 54,800.00 50,000.00 54,200.00 0.0M
2023-02-28 49,350.00 50,600.00 48,750.00 49,850.00 0.0M
2023-02-27 47,600.00 49,300.00 46,350.00 49,150.00 0.0M
2023-02-24 44,800.00 48,000.00 44,650.00 47,300.00 0.0M
2023-02-23 45,100.00 45,400.00 43,650.00 45,300.00 0.0M
2023-02-22 46,900.00 47,300.00 44,000.00 45,100.00 0.0M
2023-02-21 48,200.00 49,500.00 43,650.00 46,900.00 0.0M
2023-02-20 48,550.00 48,800.00 44,850.00 48,200.00 0.0M
2023-02-19 472,500.00 472,500.00 472,500.00 472,500.00 0.0M
2023-02-17 39,450.00 47,250.00 39,450.00 47,250.00 0.0M
2023-02-16 37,650.00 39,400.00 37,350.00 39,300.00 0.0M
2023-02-15 39,150.00 39,150.00 37,600.00 37,600.00 0.0M
2023-02-14 40,000.00 40,000.00 38,750.00 38,850.00 0.0M
2023-02-13 39,250.00 39,250.00 38,500.00 38,800.00 0.0M
2023-02-10 38,450.00 39,700.00 38,100.00 39,250.00 0.0M
2023-02-09 39,200.00 39,200.00 37,200.00 38,900.00 0.0M
2023-02-08 37,050.00 39,650.00 37,050.00 39,200.00 0.0M
2023-02-07 37,050.00 37,100.00 36,800.00 37,100.00 0.0M
2023-02-06 37,150.00 37,150.00 36,900.00 37,050.00 0.0M
2023-02-03 37,200.00 37,300.00 36,750.00 36,950.00 0.0M
2023-02-02 37,150.00 37,150.00 36,800.00 37,050.00 0.0M
2023-02-01 36,950.00 37,100.00 36,700.00 37,000.00 0.0M
2023-01-31 37,050.00 37,150.00 36,650.00 36,950.00 0.0M
2023-01-30 37,050.00 37,050.00 36,650.00 36,800.00 0.0M
2023-01-27 37,100.00 37,100.00 36,650.00 36,650.00 0.0M
2023-01-26 36,950.00 37,250.00 36,950.00 37,100.00 0.0M
2023-01-25 37,350.00 37,350.00 36,650.00 36,950.00 0.0M
2023-01-20 36,950.00 37,000.00 36,750.00 37,000.00 0.0M
2023-01-19 36,800.00 37,000.00 36,800.00 37,000.00 0.0M
2023-01-18 37,150.00 37,150.00 36,300.00 37,000.00 0.0M
2023-01-17 37,450.00 38,200.00 37,100.00 37,150.00 0.0M
2023-01-16 37,250.00 37,650.00 37,100.00 37,550.00 0.0M
2023-01-13 37,550.00 37,550.00 37,350.00 37,550.00 0.0M
2023-01-12 37,700.00 37,700.00 37,400.00 37,550.00 0.0M
2023-01-11 37,200.00 37,750.00 37,150.00 37,550.00 0.0M
2023-01-10 37,350.00 37,700.00 37,200.00 37,500.00 0.0M
2023-01-09 37,500.00 37,500.00 37,150.00 37,350.00 0.0M
2023-01-06 36,850.00 37,850.00 36,850.00 37,050.00 0.0M
2023-01-05 37,650.00 38,000.00 37,150.00 37,150.00 0.0M
2023-01-04 37,050.00 37,550.00 37,050.00 37,150.00 0.0M
2023-01-03 38,300.00 38,300.00 35,350.00 37,400.00 0.0M
2023-01-02 36,700.00 37,000.00 36,300.00 36,850.00 0.0M