CJ第一制糖

097950
🏛️ 韩国 →
230,500.00
最后更新: 2025-09-30
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
2022-12-29 384,000.00 387,000.00 379,000.00 380,500.00 0.0M
2022-12-28 381,500.00 392,000.00 380,500.00 388,500.00 0.0M
2022-12-27 389,000.00 389,000.00 380,000.00 384,000.00 0.0M
2022-12-26 388,500.00 392,000.00 384,500.00 386,000.00 0.0M
2022-12-25 390,500.00 390,500.00 390,500.00 390,500.00 0.0M
2022-12-23 390,000.00 393,500.00 386,500.00 390,500.00 0.0M
2022-12-22 389,000.00 395,500.00 386,500.00 390,500.00 0.0M
2022-12-21 380,000.00 392,500.00 379,500.00 391,000.00 0.1M
2022-12-20 374,500.00 379,500.00 374,500.00 379,500.00 0.0M
2022-12-19 373,500.00 376,000.00 373,000.00 374,500.00 0.0M
2022-12-16 375,500.00 377,500.00 373,500.00 376,000.00 0.0M
2022-12-15 378,000.00 380,000.00 375,500.00 378,000.00 0.0M
2022-12-14 377,000.00 381,000.00 375,000.00 378,000.00 0.0M
2022-12-13 378,500.00 378,500.00 372,500.00 374,000.00 0.0M
2022-12-12 378,000.00 380,000.00 375,500.00 376,500.00 0.0M
2022-12-09 372,500.00 379,000.00 371,500.00 378,500.00 0.0M
2022-12-08 375,000.00 377,500.00 370,000.00 372,000.00 0.0M
2022-12-07 377,500.00 380,000.00 372,000.00 372,500.00 0.0M
2022-12-06 371,000.00 377,500.00 371,000.00 376,000.00 0.0M
2022-12-05 381,500.00 382,500.00 373,000.00 375,000.00 0.1M
2022-12-02 390,000.00 390,500.00 380,500.00 380,500.00 0.0M
2022-12-01 395,500.00 396,500.00 390,000.00 390,000.00 0.0M
2022-11-30 387,500.00 395,000.00 387,000.00 395,000.00 0.1M
2022-11-29 391,500.00 391,500.00 386,500.00 389,500.00 0.0M
2022-11-28 392,500.00 393,000.00 383,000.00 388,000.00 0.0M
2022-11-25 391,500.00 394,000.00 389,500.00 392,500.00 0.0M
2022-11-24 391,500.00 393,000.00 388,500.00 390,500.00 0.0M
2022-11-23 394,500.00 395,500.00 390,500.00 391,500.00 0.0M
2022-11-22 401,000.00 401,000.00 393,500.00 394,000.00 0.0M
2022-11-21 395,000.00 401,000.00 392,000.00 401,000.00 0.0M
2022-11-18 392,500.00 396,000.00 390,000.00 394,500.00 0.0M
2022-11-17 393,000.00 393,500.00 389,500.00 392,000.00 0.0M
2022-11-16 396,500.00 399,000.00 392,000.00 392,000.00 0.1M
2022-11-15 413,000.00 413,500.00 392,500.00 396,500.00 0.2M
2022-11-14 416,500.00 421,500.00 413,500.00 417,000.00 0.0M
2022-11-11 423,500.00 428,000.00 411,000.00 415,500.00 0.1M
2022-11-10 417,500.00 427,000.00 414,000.00 422,000.00 0.1M
2022-11-09 419,500.00 422,000.00 415,000.00 417,500.00 0.0M
2022-11-08 418,500.00 419,500.00 413,000.00 415,500.00 0.0M
2022-11-07 424,000.00 425,500.00 409,000.00 417,500.00 0.0M
2022-11-06 424,000.00 424,000.00 424,000.00 424,000.00 0.0M
2022-11-04 423,000.00 426,000.00 418,000.00 424,000.00 0.0M
2022-11-03 425,000.00 429,000.00 421,500.00 427,000.00 0.0M
2022-11-02 417,000.00 428,500.00 415,500.00 427,500.00 0.0M
2022-11-01 414,500.00 423,000.00 411,000.00 420,000.00 0.0M
2022-10-31 415,500.00 422,500.00 410,000.00 414,000.00 0.0M
2022-10-28 416,000.00 416,000.00 409,000.00 414,500.00 0.0M
2022-10-27 417,500.00 419,000.00 410,500.00 416,500.00 0.0M
2022-10-26 397,500.00 416,000.00 397,500.00 413,500.00 0.1M
2022-10-25 400,000.00 401,000.00 396,000.00 400,500.00 0.0M
2022-10-24 402,500.00 404,000.00 396,000.00 398,000.00 0.0M
2022-10-23 398,500.00 398,500.00 398,500.00 398,500.00 0.0M
2022-10-21 399,000.00 401,000.00 396,500.00 398,500.00 0.0M
2022-10-20 399,500.00 403,500.00 395,500.00 403,500.00 0.0M
2022-10-19 406,500.00 406,500.00 399,000.00 403,000.00 0.0M
2022-10-18 405,500.00 407,500.00 398,000.00 402,000.00 0.0M
2022-10-17 404,000.00 407,500.00 397,000.00 401,000.00 0.0M
2022-10-14 389,500.00 408,000.00 389,000.00 404,500.00 0.0M
2022-10-13 399,000.00 399,500.00 388,000.00 388,500.00 0.0M
2022-10-12 397,500.00 400,000.00 389,500.00 398,000.00 0.0M
2022-10-11 402,000.00 404,000.00 394,500.00 400,000.00 0.0M
2022-10-07 400,000.00 409,500.00 400,000.00 402,000.00 0.0M
2022-10-06 402,500.00 408,000.00 402,000.00 402,000.00 0.0M
2022-10-05 404,500.00 404,500.00 396,000.00 402,000.00 0.0M
2022-10-04 411,500.00 417,500.00 401,000.00 404,000.00 0.0M
2022-09-30 407,000.00 417,000.00 404,500.00 411,000.00 0.0M
2022-09-29 406,500.00 412,000.00 395,500.00 407,500.00 0.0M
2022-09-28 412,000.00 420,000.00 402,000.00 406,500.00 0.0M
2022-09-27 410,000.00 423,000.00 407,000.00 420,000.00 0.1M
2022-09-26 410,000.00 416,000.00 404,000.00 405,500.00 0.1M
2022-09-25 413,000.00 413,000.00 413,000.00 413,000.00 0.0M
2022-09-23 422,000.00 426,000.00 411,500.00 413,000.00 0.0M
2022-09-22 411,000.00 425,000.00 410,000.00 417,500.00 0.1M
2022-09-21 404,000.00 419,500.00 401,000.00 408,500.00 0.1M
2022-09-20 395,000.00 405,000.00 395,000.00 404,500.00 0.0M
2022-09-19 388,500.00 400,000.00 386,500.00 393,000.00 0.0M
2022-09-16 390,000.00 397,000.00 383,500.00 385,500.00 0.0M
2022-09-15 390,000.00 394,000.00 387,000.00 389,500.00 0.0M
2022-09-14 387,000.00 391,000.00 385,500.00 389,500.00 0.0M
2022-09-13 396,000.00 402,000.00 394,500.00 395,500.00 0.0M
2022-09-08 394,000.00 394,500.00 389,000.00 390,000.00 0.0M
2022-09-07 395,000.00 398,000.00 389,500.00 390,000.00 0.0M
2022-09-06 399,000.00 399,500.00 393,500.00 398,000.00 0.0M
2022-09-05 404,500.00 404,500.00 395,500.00 397,500.00 0.0M
2022-09-04 400,000.00 400,000.00 400,000.00 400,000.00 0.0M
2022-09-02 401,500.00 407,500.00 400,000.00 400,000.00 0.0M
2022-09-01 402,000.00 405,500.00 398,000.00 400,500.00 0.0M
2022-08-31 406,000.00 412,500.00 403,500.00 407,500.00 0.0M
2022-08-30 409,000.00 411,500.00 405,500.00 408,000.00 0.0M
2022-08-29 407,000.00 410,000.00 399,000.00 406,500.00 0.0M
2022-08-26 413,000.00 415,000.00 409,000.00 414,500.00 0.0M
2022-08-25 416,000.00 416,000.00 410,000.00 414,000.00 0.0M
2022-08-24 405,500.00 415,500.00 404,500.00 414,000.00 0.0M
2022-08-23 408,500.00 412,500.00 404,000.00 404,000.00 0.0M
2022-08-22 412,000.00 415,500.00 408,500.00 412,500.00 0.0M
2022-08-21 416,000.00 416,000.00 416,000.00 416,000.00 0.0M
2022-08-19 418,000.00 421,500.00 413,500.00 416,000.00 0.0M
2022-08-18 414,500.00 421,000.00 412,500.00 419,000.00 0.0M
2022-08-17 419,500.00 423,000.00 413,500.00 417,000.00 0.0M
2022-08-16 418,000.00 420,500.00 416,500.00 418,500.00 0.0M
2022-08-12 419,000.00 422,000.00 414,000.00 416,500.00 0.0M
2022-08-11 425,000.00 425,000.00 417,000.00 421,500.00 0.1M
2022-08-10 426,500.00 428,500.00 414,500.00 423,500.00 0.1M
2022-08-09 402,000.00 437,000.00 402,000.00 428,500.00 0.3M
2022-08-08 389,000.00 394,500.00 386,000.00 394,500.00 0.0M
2022-08-05 386,500.00 391,000.00 385,000.00 389,000.00 0.0M
2022-08-04 388,000.00 389,500.00 383,500.00 384,500.00 0.0M
2022-08-03 385,000.00 387,500.00 383,500.00 387,500.00 0.0M
2022-08-02 387,000.00 388,000.00 383,000.00 385,500.00 0.0M
2022-08-01 391,500.00 392,000.00 383,500.00 387,000.00 0.0M
2022-07-29 397,500.00 397,500.00 389,000.00 391,500.00 0.0M
2022-07-28 395,500.00 398,000.00 391,000.00 395,000.00 0.0M
2022-07-27 396,500.00 400,000.00 394,000.00 395,000.00 0.0M
2022-07-26 395,000.00 400,500.00 395,000.00 397,000.00 0.0M
2022-07-25 394,500.00 398,000.00 393,500.00 395,000.00 0.0M
2022-07-22 394,500.00 398,500.00 394,500.00 397,500.00 0.0M
2022-07-21 397,000.00 399,500.00 394,000.00 398,500.00 0.0M
2022-07-20 402,000.00 403,000.00 395,500.00 396,500.00 0.0M
2022-07-19 393,000.00 405,000.00 390,000.00 405,000.00 0.0M
2022-07-18 396,000.00 399,000.00 389,000.00 391,000.00 0.0M
2022-07-15 395,000.00 401,000.00 381,000.00 397,500.00 0.0M
2022-07-14 399,000.00 405,500.00 395,000.00 402,000.00 0.0M
2022-07-13 400,000.00 407,500.00 396,500.00 403,000.00 0.1M
2022-07-12 389,500.00 398,500.00 388,500.00 398,500.00 0.0M
2022-07-11 387,500.00 389,500.00 381,500.00 386,500.00 0.0M
2022-07-08 391,500.00 396,000.00 387,000.00 389,000.00 0.0M
2022-07-07 398,500.00 398,500.00 392,000.00 392,000.00 0.0M
2022-07-06 390,500.00 400,500.00 389,000.00 393,000.00 0.0M
2022-07-05 401,500.00 401,500.00 387,500.00 397,500.00 0.0M
2022-07-04 396,500.00 404,000.00 391,000.00 400,500.00 0.1M
2022-07-03 392,000.00 392,000.00 392,000.00 392,000.00 0.0M
2022-07-01 388,000.00 396,500.00 382,000.00 392,000.00 0.1M
2022-06-30 377,500.00 387,500.00 377,500.00 379,000.00 0.0M
2022-06-29 384,000.00 389,000.00 379,500.00 381,500.00 0.0M
2022-06-28 389,500.00 390,500.00 380,500.00 389,500.00 0.0M
2022-06-27 382,500.00 391,500.00 381,000.00 384,000.00 0.0M
2022-06-24 390,000.00 390,000.00 378,000.00 382,500.00 0.0M
2022-06-23 378,000.00 392,500.00 377,500.00 382,500.00 0.1M
2022-06-22 372,500.00 382,000.00 368,000.00 371,000.00 0.0M
2022-06-21 379,000.00 379,000.00 366,000.00 372,000.00 0.0M
2022-06-20 365,500.00 376,500.00 365,500.00 372,000.00 0.1M
2022-06-17 361,000.00 367,000.00 357,000.00 364,000.00 0.0M
2022-06-16 367,000.00 377,000.00 360,500.00 363,500.00 0.0M
2022-06-15 366,500.00 378,000.00 364,000.00 366,000.00 0.0M
2022-06-14 363,000.00 366,000.00 357,000.00 366,000.00 0.0M
2022-06-13 372,000.00 376,500.00 365,500.00 366,000.00 0.0M
2022-06-10 380,000.00 385,000.00 375,500.00 377,000.00 0.0M
2022-06-09 384,000.00 388,000.00 381,000.00 381,500.00 0.0M
2022-06-08 387,000.00 390,000.00 383,000.00 386,500.00 0.0M
2022-06-07 393,500.00 393,500.00 387,000.00 388,000.00 0.0M
2022-06-06 393,500.00 393,500.00 393,500.00 393,500.00 0.0M
2022-06-03 400,000.00 400,000.00 390,000.00 393,500.00 0.0M
2022-06-02 404,500.00 404,500.00 392,000.00 397,500.00 0.0M
2022-05-31 395,000.00 399,500.00 389,500.00 393,500.00 0.1M
2022-05-30 395,000.00 401,500.00 393,500.00 394,500.00 0.0M
2022-05-27 392,500.00 395,000.00 387,000.00 393,000.00 0.0M
2022-05-26 392,500.00 393,000.00 382,000.00 387,000.00 0.1M
2022-05-25 403,500.00 406,000.00 392,500.00 394,000.00 0.0M
2022-05-24 400,500.00 405,000.00 395,000.00 396,000.00 0.0M
2022-05-23 400,000.00 406,000.00 398,500.00 403,000.00 0.0M
2022-05-20 396,500.00 402,500.00 396,000.00 398,000.00 0.0M
2022-05-19 400,500.00 402,000.00 392,000.00 396,000.00 0.1M
2022-05-18 401,500.00 410,000.00 398,500.00 407,500.00 0.0M
2022-05-17 408,000.00 410,000.00 392,000.00 401,000.00 0.0M
2022-05-16 409,000.00 416,500.00 404,000.00 408,000.00 0.0M
2022-05-15 404,000.00 404,000.00 404,000.00 404,000.00 0.0M
2022-05-13 409,000.00 409,000.00 402,000.00 404,000.00 0.0M
2022-05-12 397,500.00 412,000.00 397,500.00 401,500.00 0.1M
2022-05-11 402,000.00 410,000.00 396,500.00 399,000.00 0.1M
2022-05-10 387,000.00 407,500.00 386,500.00 401,000.00 0.2M
2022-05-09 379,500.00 384,000.00 374,500.00 377,500.00 0.0M
2022-05-08 383,000.00 383,000.00 383,000.00 383,000.00 0.0M
2022-05-06 383,000.00 386,500.00 379,000.00 383,000.00 0.0M
2022-05-05 387,000.00 387,000.00 387,000.00 387,000.00 0.0M
2022-05-04 388,000.00 391,000.00 382,500.00 387,000.00 0.0M
2022-05-03 396,500.00 400,500.00 385,000.00 388,000.00 0.1M
2022-05-02 395,000.00 402,000.00 395,000.00 401,500.00 0.0M
2022-05-01 398,000.00 398,000.00 398,000.00 398,000.00 0.0M
2022-04-29 403,500.00 412,000.00 396,000.00 398,000.00 0.0M
2022-04-28 407,000.00 407,500.00 401,000.00 406,500.00 0.0M
2022-04-27 402,000.00 411,000.00 399,500.00 407,500.00 0.0M
2022-04-26 420,500.00 420,500.00 398,000.00 407,000.00 0.0M
2022-04-25 417,000.00 427,500.00 414,000.00 418,000.00 0.0M
2022-04-24 412,500.00 412,500.00 412,500.00 412,500.00 0.0M
2022-04-22 400,000.00 414,000.00 397,000.00 412,500.00 0.1M
2022-04-21 410,500.00 411,500.00 400,000.00 403,500.00 0.0M
2022-04-20 392,000.00 412,500.00 390,500.00 407,000.00 0.0M
2022-04-19 392,500.00 399,000.00 390,500.00 394,500.00 0.0M
2022-04-18 383,000.00 396,000.00 381,500.00 387,500.00 0.0M
2022-04-17 386,000.00 386,000.00 386,000.00 386,000.00 0.0M
2022-04-15 388,000.00 391,000.00 385,000.00 386,000.00 0.0M
2022-04-14 386,500.00 393,500.00 386,000.00 393,000.00 0.0M
2022-04-13 396,500.00 397,000.00 387,000.00 390,000.00 0.0M
2022-04-12 392,000.00 396,000.00 390,000.00 393,500.00 0.0M
2022-04-11 397,000.00 397,000.00 388,500.00 397,000.00 0.0M
2022-04-08 396,500.00 398,000.00 391,500.00 395,000.00 0.0M
2022-04-07 385,000.00 396,500.00 379,500.00 392,000.00 0.0M
2022-04-06 390,000.00 392,000.00 386,000.00 389,000.00 0.0M
2022-04-05 387,500.00 389,000.00 383,500.00 389,000.00 0.0M
2022-04-04 379,500.00 388,000.00 378,000.00 388,000.00 0.0M
2022-04-03 379,500.00 379,500.00 379,500.00 379,500.00 0.0M
2022-04-01 369,500.00 381,500.00 369,500.00 379,500.00 0.1M
2022-03-31 373,500.00 376,500.00 369,500.00 369,500.00 0.0M
2022-03-30 376,500.00 378,000.00 371,000.00 373,500.00 0.0M
2022-03-29 376,500.00 378,000.00 371,000.00 372,500.00 0.0M
2022-03-28 366,000.00 376,500.00 363,000.00 376,500.00 0.0M
2022-03-25 369,000.00 371,500.00 366,000.00 367,500.00 0.0M
2022-03-24 361,000.00 370,500.00 357,500.00 369,500.00 0.0M
2022-03-23 356,000.00 368,500.00 354,500.00 365,500.00 0.0M
2022-03-22 353,500.00 354,500.00 349,000.00 353,000.00 0.0M
2022-03-21 353,500.00 356,000.00 352,000.00 353,500.00 0.0M
2022-03-18 353,000.00 354,000.00 349,000.00 353,500.00 0.0M
2022-03-17 350,000.00 354,000.00 348,000.00 352,000.00 0.0M
2022-03-16 342,500.00 345,000.00 339,000.00 344,500.00 0.0M
2022-03-15 339,500.00 343,000.00 337,500.00 339,000.00 0.0M
2022-03-14 349,000.00 350,000.00 338,500.00 343,500.00 0.0M
2022-03-13 348,500.00 348,500.00 348,500.00 348,500.00 0.0M
2022-03-11 352,000.00 353,500.00 347,500.00 348,500.00 0.0M
2022-03-10 351,500.00 354,500.00 348,000.00 354,500.00 0.0M
2022-03-08 351,500.00 353,500.00 345,000.00 345,000.00 0.0M
2022-03-07 369,000.00 370,000.00 353,000.00 355,500.00 0.0M
2022-03-06 374,000.00 374,000.00 374,000.00 374,000.00 0.0M
2022-03-04 371,000.00 375,000.00 366,000.00 374,000.00 0.0M
2022-03-03 374,000.00 376,500.00 369,000.00 371,000.00 0.0M
2022-03-02 378,000.00 379,500.00 373,500.00 374,500.00 0.0M
2022-03-01 378,500.00 378,500.00 378,500.00 378,500.00 0.0M
2022-02-28 372,000.00 378,500.00 364,500.00 378,500.00 0.1M
2022-02-27 372,000.00 372,000.00 372,000.00 372,000.00 0.0M
2022-02-25 373,000.00 380,000.00 370,500.00 372,000.00 0.0M
2022-02-24 376,500.00 381,000.00 369,500.00 374,000.00 0.0M
2022-02-23 386,500.00 387,000.00 377,000.00 380,500.00 0.0M
2022-02-22 371,500.00 385,000.00 371,500.00 384,000.00 0.0M
2022-02-21 370,500.00 384,000.00 370,500.00 379,500.00 0.0M
2022-02-18 371,500.00 387,000.00 369,000.00 380,000.00 0.0M
2022-02-17 370,000.00 378,000.00 366,500.00 373,500.00 0.0M
2022-02-16 366,000.00 371,500.00 361,000.00 369,500.00 0.0M
2022-02-15 362,000.00 364,500.00 353,000.00 361,000.00 0.1M
2022-02-14 374,000.00 376,000.00 363,500.00 371,500.00 0.0M
2022-02-13 376,000.00 376,000.00 376,000.00 376,000.00 0.0M
2022-02-11 378,000.00 382,000.00 373,500.00 376,000.00 0.0M
2022-02-10 379,000.00 386,000.00 377,500.00 383,000.00 0.0M
2022-02-09 386,500.00 390,500.00 377,000.00 381,000.00 0.0M
2022-02-08 384,500.00 394,500.00 380,000.00 386,000.00 0.1M
2022-02-07 356,000.00 384,000.00 355,500.00 379,000.00 0.1M
2022-02-04 355,000.00 372,000.00 355,000.00 368,000.00 0.0M
2022-02-03 362,500.00 363,000.00 357,500.00 358,000.00 0.0M
2022-01-28 336,000.00 351,000.00 334,500.00 346,000.00 0.1M
2022-01-27 358,000.00 359,500.00 332,000.00 332,000.00 0.1M
2022-01-26 354,500.00 359,000.00 350,000.00 355,000.00 0.0M
2022-01-25 366,500.00 369,500.00 350,000.00 351,500.00 0.1M
2022-01-24 361,500.00 378,500.00 361,500.00 367,000.00 0.1M
2022-01-23 361,500.00 361,500.00 361,500.00 361,500.00 0.0M
2022-01-21 363,500.00 365,000.00 355,500.00 361,500.00 0.0M
2022-01-20 369,000.00 371,500.00 364,000.00 366,000.00 0.0M
2022-01-19 369,000.00 374,500.00 366,000.00 367,000.00 0.0M
2022-01-18 378,500.00 381,000.00 371,000.00 372,500.00 0.0M
2022-01-17 373,500.00 386,500.00 373,500.00 378,000.00 0.0M
2022-01-16 376,500.00 376,500.00 376,500.00 376,500.00 0.0M
2022-01-14 380,500.00 382,000.00 373,000.00 376,500.00 0.0M
2022-01-13 381,000.00 385,500.00 379,000.00 380,000.00 0.0M
2022-01-12 383,000.00 385,500.00 379,500.00 383,000.00 0.0M
2022-01-11 382,500.00 389,000.00 382,500.00 383,500.00 0.0M
2022-01-10 379,500.00 388,000.00 377,000.00 385,000.00 0.0M
2022-01-09 380,500.00 380,500.00 380,500.00 380,500.00 0.0M
2022-01-07 374,000.00 382,000.00 373,000.00 380,500.00 0.0M
2022-01-06 373,000.00 383,500.00 373,000.00 374,500.00 0.0M
2022-01-05 375,500.00 381,500.00 374,500.00 378,000.00 0.0M
2022-01-04 379,500.00 380,500.00 374,000.00 379,500.00 0.0M
2022-01-03 380,000.00 381,500.00 378,000.00 379,500.00 0.0M