赛尔群

068270
🏛️ 韩国 →
175,100.00
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
09:00 179,600.00 180,200.00 176,200.00 178,000.00 149.6K
09:05 177,700.00 178,600.00 177,100.00 178,100.00 37.2K
09:10 177,900.00 179,100.00 177,900.00 178,800.00 22.6K
09:15 179,000.00 179,500.00 178,600.00 179,300.00 18.2K
09:20 179,100.00 179,800.00 179,000.00 179,300.00 24.1K
09:25 179,300.00 181,500.00 179,100.00 180,900.00 48.6K
09:30 180,900.00 180,900.00 179,100.00 179,400.00 22.6K
09:35 178,900.00 180,000.00 178,900.00 179,900.00 15.9K
09:40 179,900.00 181,300.00 179,500.00 181,200.00 31.9K
09:45 181,300.00 181,300.00 180,500.00 180,800.00 12.4K
09:50 180,800.00 180,900.00 180,300.00 180,800.00 11.8K
09:55 180,800.00 181,000.00 180,400.00 180,500.00 17.2K
10:00 180,400.00 180,400.00 179,300.00 179,500.00 12.6K
10:05 179,500.00 180,100.00 179,300.00 179,600.00 7.8K
10:10 179,800.00 180,300.00 179,400.00 180,300.00 11.9K
10:15 180,300.00 180,300.00 179,700.00 179,900.00 8.4K
10:20 179,900.00 180,200.00 179,700.00 180,100.00 5.5K
10:25 180,100.00 180,100.00 179,750.00 179,800.00 6.6K
10:30 179,800.00 180,000.00 179,600.00 180,000.00 7.0K
10:35 180,100.00 180,300.00 179,900.00 180,200.00 8.1K
10:40 180,200.00 180,200.00 179,600.00 179,800.00 6.3K
10:45 179,800.00 180,000.00 179,700.00 179,900.00 5.5K
10:50 179,900.00 179,900.00 179,300.00 179,600.00 9.4K
10:55 179,500.00 179,800.00 179,500.00 179,700.00 7.3K
11:00 178,800.00 179,200.00 178,500.00 179,000.00 15.7K
11:05 179,100.00 179,400.00 178,900.00 179,200.00 5.1K
11:10 179,200.00 179,300.00 178,700.00 178,900.00 8.2K
11:15 178,900.00 179,300.00 178,700.00 179,300.00 6.0K
11:20 179,300.00 179,300.00 178,800.00 178,800.00 4.9K
11:25 178,900.00 178,900.00 178,600.00 178,600.00 5.2K
11:30 178,600.00 179,000.00 178,600.00 179,000.00 4.0K
11:35 179,000.00 179,100.00 178,800.00 179,100.00 4.5K
11:40 179,100.00 179,100.00 178,900.00 178,900.00 4.0K
11:45 179,000.00 179,000.00 178,500.00 178,600.00 4.1K
11:50 178,600.00 178,800.00 178,200.00 178,200.00 6.5K
11:55 178,200.00 178,400.00 178,000.00 178,400.00 7.4K
12:00 178,300.00 178,700.00 178,200.00 178,700.00 5.3K
12:05 178,700.00 178,700.00 178,400.00 178,500.00 4.4K
12:10 178,500.00 178,500.00 178,200.00 178,300.00 4.0K
12:15 178,200.00 178,400.00 178,100.00 178,100.00 8.5K
12:20 178,100.00 178,200.00 178,000.00 178,100.00 4.7K
12:25 178,100.00 178,300.00 177,750.00 178,200.00 7.4K
12:30 178,150.00 178,300.00 178,100.00 178,200.00 4.7K
12:35 178,200.00 178,200.00 177,800.00 177,900.00 5.2K
12:40 177,900.00 178,200.00 177,900.00 178,000.00 4.7K
12:45 178,100.00 178,100.00 177,700.00 177,700.00 5.2K
12:50 177,800.00 177,900.00 177,700.00 177,800.00 5.6K
12:55 177,800.00 178,000.00 177,700.00 177,950.00 4.3K
13:00 177,950.00 178,000.00 177,100.00 177,300.00 11.6K
13:05 177,300.00 178,000.00 177,300.00 177,800.00 6.2K
13:10 177,800.00 178,000.00 177,500.00 177,800.00 5.8K
13:15 177,800.00 178,300.00 177,800.00 178,100.00 5.3K
13:20 178,100.00 178,100.00 177,600.00 177,700.00 5.0K
13:25 177,600.00 177,900.00 177,500.00 177,600.00 4.5K
13:30 177,600.00 177,600.00 176,900.00 177,000.00 12.7K
13:35 177,000.00 177,700.00 177,000.00 177,500.00 9.9K
13:40 177,400.00 177,500.00 177,300.00 177,400.00 4.6K
13:45 177,500.00 177,600.00 177,400.00 177,500.00 2.7K
13:50 177,500.00 177,800.00 177,400.00 177,500.00 5.7K
13:55 177,600.00 177,800.00 177,400.00 177,500.00 5.7K
14:00 177,600.00 177,600.00 177,200.00 177,300.00 3.9K
14:05 177,300.00 177,300.00 177,100.00 177,150.00 4.5K
14:10 177,200.00 177,300.00 177,100.00 177,300.00 5.9K
14:15 177,200.00 177,300.00 177,200.00 177,200.00 2.9K
14:20 177,300.00 177,500.00 177,200.00 177,500.00 4.0K
14:25 177,500.00 177,700.00 177,400.00 177,700.00 5.3K
14:30 177,700.00 177,900.00 177,600.00 177,900.00 6.3K
14:35 177,900.00 178,100.00 177,700.00 178,100.00 5.3K
14:40 178,100.00 178,200.00 178,000.00 178,100.00 10.2K
14:45 178,100.00 178,700.00 178,000.00 178,400.00 13.8K
14:50 178,500.00 178,500.00 177,900.00 178,000.00 8.8K
14:55 178,000.00 178,700.00 178,000.00 178,200.00 16.3K
15:00 178,300.00 178,400.00 178,100.00 178,300.00 5.6K
15:05 178,300.00 178,400.00 178,200.00 178,300.00 7.9K
15:10 178,200.00 178,300.00 178,100.00 178,100.00 7.5K
15:15 178,000.00 178,300.00 178,000.00 178,100.00 8.2K
15:25 178,000.00 178,000.00 178,000.00 178,000.00 42.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 175,000.00 176,700.00 174,100.00 175,100.00 0.3M
2025-09-30 177,500.00 177,500.00 173,100.00 173,400.00 0.5M
2025-09-29 180,000.00 181,600.00 178,050.00 178,600.00 0.4M
2025-09-26 180,700.00 181,500.00 176,000.00 178,000.00 0.9M
2025-09-25 177,000.00 179,400.00 176,400.00 177,900.00 0.5M
2025-09-24 184,200.00 184,200.00 174,200.00 176,900.00 1.1M
2025-09-23 168,700.00 185,400.00 168,600.00 184,200.00 2.5M
2025-09-22 170,500.00 170,600.00 169,000.00 169,100.00 0.3M
2025-09-19 168,000.00 170,800.00 168,000.00 170,800.00 0.4M
2025-09-18 169,000.00 169,800.00 168,000.00 168,500.00 0.3M
2025-09-17 169,500.00 169,600.00 167,600.00 168,400.00 0.2M
2025-09-16 170,000.00 170,100.00 168,700.00 168,700.00 0.3M
2025-09-15 171,500.00 171,900.00 169,800.00 170,000.00 0.3M
2025-09-12 172,000.00 172,500.00 170,400.00 171,700.00 0.3M
2025-09-11 170,000.00 172,000.00 169,200.00 172,000.00 0.4M
2025-09-10 168,200.00 170,700.00 168,200.00 169,700.00 0.3M
2025-09-09 170,800.00 171,200.00 168,400.00 169,500.00 0.2M
2025-09-08 169,900.00 171,200.00 169,200.00 170,000.00 0.2M
2025-09-05 169,600.00 170,200.00 168,500.00 169,000.00 0.2M
2025-09-04 170,500.00 171,600.00 169,400.00 170,200.00 0.2M
2025-09-03 170,100.00 171,900.00 170,100.00 171,500.00 0.2M
2025-09-02 168,400.00 172,000.00 168,400.00 171,200.00 0.3M
2025-09-01 168,200.00 170,100.00 167,000.00 169,800.00 0.3M
2025-08-29 172,400.00 172,700.00 167,600.00 167,600.00 0.5M
2025-08-28 171,000.00 172,900.00 170,800.00 172,400.00 0.3M
2025-08-27 172,900.00 172,900.00 170,300.00 170,800.00 0.3M
2025-08-26 172,700.00 174,300.00 172,100.00 172,900.00 0.4M
2025-08-25 175,300.00 176,400.00 173,500.00 174,300.00 0.3M
2025-08-22 171,200.00 174,200.00 171,100.00 173,800.00 0.3M
2025-08-21 172,000.00 172,800.00 171,300.00 171,300.00 0.2M
2025-08-20 172,800.00 172,900.00 169,600.00 172,000.00 0.3M
2025-08-19 173,400.00 173,400.00 170,700.00 172,900.00 0.3M
2025-08-18 173,800.00 174,500.00 172,100.00 172,900.00 0.3M
2025-08-14 175,500.00 176,600.00 174,000.00 175,000.00 0.4M
2025-08-13 173,100.00 176,000.00 172,000.00 176,000.00 0.4M
2025-08-12 173,100.00 174,950.00 172,400.00 172,400.00 0.4M
2025-08-11 173,900.00 174,300.00 172,400.00 173,000.00 0.3M
2025-08-08 173,000.00 174,500.00 171,700.00 174,100.00 0.3M
2025-08-07 177,700.00 177,700.00 171,400.00 172,500.00 0.8M
2025-08-06 176,100.00 179,000.00 175,300.00 178,500.00 0.3M
2025-08-05 175,000.00 178,300.00 174,600.00 177,800.00 0.4M
2025-08-04 172,300.00 174,800.00 171,200.00 173,900.00 0.3M
2025-08-01 176,000.00 176,300.00 171,100.00 171,300.00 0.5M
2025-07-31 180,100.00 180,600.00 177,100.00 178,900.00 0.3M
2025-07-30 178,800.00 181,200.00 178,400.00 180,100.00 0.4M
2025-07-29 176,300.00 182,000.00 174,200.00 178,700.00 0.5M
2025-07-28 177,800.00 178,900.00 175,000.00 177,500.00 0.4M
2025-07-25 178,500.00 178,800.00 176,700.00 178,000.00 0.4M
2025-07-24 180,100.00 184,100.00 179,700.00 180,400.00 0.5M
2025-07-23 181,600.00 182,300.00 179,500.00 179,800.00 0.4M
2025-07-22 180,600.00 183,000.00 179,000.00 180,900.00 0.4M
2025-07-21 187,300.00 188,800.00 180,900.00 181,200.00 0.9M
2025-07-18 181,000.00 181,500.00 179,500.00 180,300.00 0.3M
2025-07-17 177,400.00 182,000.00 177,100.00 180,400.00 0.6M
2025-07-16 177,400.00 178,300.00 176,000.00 176,800.00 0.3M
2025-07-15 175,300.00 178,900.00 175,300.00 178,600.00 0.3M
2025-07-14 177,400.00 178,900.00 174,700.00 177,000.00 0.4M
2025-07-11 178,600.00 180,000.00 176,300.00 178,600.00 0.4M
2025-07-10 175,500.00 178,700.00 174,600.00 178,600.00 0.5M
2025-07-09 174,200.00 176,300.00 172,800.00 176,100.00 0.4M
2025-07-08 178,000.00 179,000.00 174,000.00 175,500.00 0.5M
2025-07-07 178,100.00 180,500.00 176,200.00 178,800.00 0.5M
2025-07-04 171,700.00 179,000.00 168,800.00 178,000.00 1.1M
2025-07-03 167,800.00 172,800.00 167,000.00 172,300.00 0.7M
2025-07-02 160,800.00 170,400.00 160,800.00 168,900.00 1.5M
2025-07-01 159,700.00 160,900.00 159,700.00 160,400.00 0.3M
2025-06-30 160,200.00 160,500.00 159,100.00 159,600.00 0.3M
2025-06-27 160,400.00 160,500.00 158,800.00 159,900.00 0.3M
2025-06-26 161,500.00 161,600.00 159,000.00 160,200.00 0.4M
2025-06-25 161,300.00 162,400.00 159,700.00 160,500.00 0.4M
2025-06-24 160,600.00 162,800.00 160,600.00 161,200.00 0.5M
2025-06-23 160,400.00 160,800.00 158,400.00 159,000.00 0.4M
2025-06-20 160,500.00 163,900.00 160,100.00 162,200.00 0.9M
2025-06-19 162,300.00 162,300.00 159,600.00 160,200.00 0.4M
2025-06-18 160,600.00 163,200.00 160,400.00 162,300.00 0.4M
2025-06-17 161,200.00 163,000.00 160,500.00 161,800.00 0.4M
2025-06-16 160,500.00 162,400.00 160,300.00 161,800.00 0.4M
2025-06-13 162,300.00 163,700.00 159,200.00 160,800.00 0.6M
2025-06-12 160,800.00 165,500.00 160,800.00 163,900.00 0.7M
2025-06-11 161,800.00 162,300.00 160,400.00 162,200.00 0.5M
2025-06-10 160,500.00 162,200.00 158,100.00 162,200.00 0.4M
2025-06-09 159,100.00 161,000.00 158,200.00 160,200.00 0.4M
2025-06-05 154,038.39 157,115.31 154,038.39 156,826.84 0.6M
2025-06-04 155,192.23 156,249.92 153,846.08 154,326.84 0.5M
2025-06-02 154,038.39 155,480.69 153,461.47 154,807.62 0.4M
2025-05-30 157,500.00 161,800.00 157,500.00 161,000.00 0.8M
2025-05-29 156,200.00 158,700.00 156,000.00 158,700.00 0.5M
2025-05-28 154,500.00 156,300.00 153,200.00 156,000.00 0.5M
2025-05-27 156,000.00 156,500.00 154,000.00 155,600.00 0.5M
2025-05-26 151,600.00 153,000.00 150,400.00 153,000.00 0.4M
2025-05-23 153,600.00 154,100.00 151,500.00 152,700.00 0.4M
2025-05-22 154,600.00 155,500.00 152,900.00 153,500.00 0.5M
2025-05-21 155,800.00 157,000.00 155,100.00 156,600.00 0.4M
2025-05-20 155,000.00 156,600.00 154,100.00 155,300.00 0.5M
2025-05-19 152,300.00 154,300.00 152,200.00 154,000.00 0.4M
2025-05-16 153,700.00 154,000.00 152,000.00 154,000.00 0.4M
2025-05-15 152,800.00 153,800.00 152,200.00 153,500.00 0.5M
2025-05-14 153,500.00 154,600.00 151,900.00 154,300.00 0.5M
2025-05-13 152,300.00 156,300.00 152,300.00 154,300.00 0.8M
2025-05-12 157,400.00 157,700.00 151,200.00 151,800.00 1.4M
2025-05-09 159,900.00 160,700.00 157,500.00 158,000.00 0.4M
2025-05-08 160,000.00 161,000.00 159,400.00 159,400.00 0.4M
2025-05-07 160,400.00 160,500.00 156,300.00 160,300.00 0.6M
2025-05-02 159,700.00 163,100.00 159,600.00 162,400.00 0.3M
2025-04-30 163,100.00 164,100.00 160,000.00 161,300.00 0.4M
2025-04-29 159,100.00 164,200.00 159,000.00 164,000.00 0.6M
2025-04-28 158,400.00 160,200.00 157,100.00 158,000.00 0.4M
2025-04-25 159,100.00 159,500.00 158,300.00 158,300.00 0.3M
2025-04-24 160,600.00 160,750.00 158,100.00 158,600.00 0.3M
2025-04-23 159,400.00 160,000.00 157,800.00 159,900.00 0.3M
2025-04-22 157,500.00 159,200.00 157,000.00 157,600.00 0.3M
2025-04-21 157,800.00 159,500.00 156,600.00 157,400.00 0.3M
2025-04-18 158,700.00 159,200.00 156,400.00 157,400.00 0.4M
2025-04-17 160,900.00 161,800.00 158,500.00 159,200.00 0.5M
2025-04-16 159,800.00 160,800.00 158,300.00 159,100.00 0.4M
2025-04-15 162,700.00 163,100.00 159,700.00 159,800.00 0.6M
2025-04-14 162,700.00 164,700.00 162,100.00 163,500.00 0.3M
2025-04-11 161,100.00 161,900.00 157,600.00 161,100.00 0.4M
2025-04-10 163,600.00 166,000.00 160,000.00 164,200.00 0.7M
2025-04-09 161,500.00 163,000.00 152,900.00 154,500.00 0.9M
2025-04-08 166,400.00 166,900.00 162,900.00 163,100.00 0.6M
2025-04-07 167,600.00 167,800.00 161,900.00 164,400.00 0.7M
2025-04-04 172,900.00 174,600.00 170,500.00 173,900.00 0.5M
2025-04-03 165,800.00 174,000.00 165,700.00 173,500.00 0.6M
2025-04-02 175,600.00 176,100.00 167,300.00 169,700.00 0.6M
2025-04-01 170,100.00 177,300.00 170,100.00 174,800.00 0.4M
2025-03-31 174,900.00 175,800.00 168,700.00 169,000.00 0.6M
2025-03-28 181,000.00 181,300.00 177,100.00 177,100.00 0.3M
2025-03-27 184,000.00 184,300.00 180,800.00 181,200.00 0.3M
2025-03-26 187,000.00 187,000.00 183,800.00 185,400.00 0.3M
2025-03-25 184,900.00 187,300.00 184,200.00 186,000.00 0.4M
2025-03-24 185,100.00 186,400.00 184,500.00 185,100.00 0.3M
2025-03-21 185,200.00 189,100.00 184,700.00 186,700.00 0.6M
2025-03-20 187,300.00 188,100.00 185,200.00 186,300.00 0.4M
2025-03-19 187,300.00 189,000.00 186,900.00 187,200.00 0.3M
2025-03-18 188,500.00 190,700.00 187,200.00 187,400.00 0.4M
2025-03-17 187,900.00 188,200.00 184,200.00 187,800.00 0.4M
2025-03-14 186,600.00 188,700.00 185,300.00 186,100.00 0.5M
2025-03-13 186,800.00 187,400.00 183,500.00 184,600.00 0.5M
2025-03-12 183,700.00 187,200.00 183,700.00 186,900.00 0.5M
2025-03-11 180,500.00 184,900.00 180,300.00 183,400.00 0.5M
2025-03-10 183,500.00 184,900.00 182,400.00 183,200.00 0.3M
2025-03-07 187,100.00 188,500.00 184,000.00 184,000.00 0.5M
2025-03-06 185,500.00 188,800.00 182,200.00 188,100.00 0.7M
2025-03-05 183,600.00 187,200.00 183,600.00 184,700.00 0.5M
2025-03-04 184,000.00 192,900.00 183,100.00 183,500.00 1.0M
2025-02-28 181,100.00 186,900.00 181,000.00 184,000.00 1.2M
2025-02-27 187,600.00 189,000.00 181,500.00 182,700.00 0.9M
2025-02-26 176,200.00 190,900.00 176,000.00 189,300.00 2.2M
2025-02-25 177,200.00 179,200.00 174,000.00 174,100.00 0.6M
2025-02-24 178,300.00 178,700.00 176,500.00 178,000.00 0.3M
2025-02-21 180,400.00 180,700.00 178,200.00 178,200.00 0.4M
2025-02-20 180,100.00 181,400.00 179,000.00 180,400.00 0.4M
2025-02-19 180,300.00 182,500.00 179,600.00 180,600.00 0.5M
2025-02-18 181,000.00 181,100.00 179,100.00 180,300.00 0.4M
2025-02-17 181,000.00 181,500.00 179,200.00 181,500.00 0.4M
2025-02-14 178,200.00 182,700.00 177,800.00 180,800.00 0.6M
2025-02-13 179,500.00 179,700.00 177,600.00 177,900.00 0.6M
2025-02-12 179,600.00 180,400.00 177,400.00 178,700.00 0.4M
2025-02-11 179,800.00 181,700.00 179,100.00 179,700.00 0.4M
2025-02-10 178,200.00 180,300.00 175,800.00 179,000.00 0.5M
2025-02-07 179,800.00 181,200.00 179,300.00 179,600.00 0.3M
2025-02-06 179,500.00 181,700.00 179,100.00 181,000.00 0.4M
2025-02-05 177,500.00 179,300.00 176,200.00 178,300.00 0.4M
2025-02-04 176,200.00 179,500.00 176,200.00 177,400.00 0.5M
2025-02-03 176,800.00 177,000.00 172,800.00 176,000.00 0.7M
2025-01-31 182,900.00 184,000.00 178,200.00 179,700.00 0.5M
2025-01-24 179,600.00 181,300.00 179,400.00 180,200.00 0.4M
2025-01-23 180,700.00 182,400.00 179,000.00 179,100.00 0.4M
2025-01-22 180,100.00 181,900.00 179,300.00 180,500.00 0.4M
2025-01-21 180,600.00 182,800.00 178,700.00 179,700.00 0.4M
2025-01-20 179,200.00 181,400.00 177,200.00 180,700.00 0.5M
2025-01-17 181,200.00 181,900.00 178,500.00 180,000.00 0.5M
2025-01-16 182,000.00 183,700.00 181,900.00 182,000.00 0.4M
2025-01-15 184,800.00 185,500.00 180,100.00 180,700.00 0.6M
2025-01-14 185,000.00 187,800.00 183,600.00 184,500.00 0.4M
2025-01-13 184,600.00 186,900.00 182,500.00 183,800.00 0.4M
2025-01-10 185,600.00 186,700.00 184,300.00 185,100.00 0.4M
2025-01-09 185,000.00 186,300.00 183,100.00 185,500.00 0.4M
2025-01-08 183,100.00 186,800.00 183,100.00 184,500.00 0.4M
2025-01-07 184,000.00 187,500.00 183,200.00 183,900.00 0.5M
2025-01-06 181,000.00 184,700.00 179,700.00 183,700.00 0.5M
2025-01-03 180,600.00 182,200.00 180,300.00 180,900.00 0.4M
2025-01-02 187,500.00 188,300.00 180,100.00 180,300.00 0.6M