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
2023-12-28 321,000.00 324,000.00 317,500.00 324,000.00 0.0M
2023-12-27 320,000.00 320,000.00 315,500.00 320,000.00 0.0M
2023-12-26 323,000.00 323,000.00 317,000.00 320,000.00 0.0M
2023-12-22 320,500.00 321,000.00 315,500.00 320,000.00 0.0M
2023-12-21 317,500.00 319,500.00 315,500.00 319,500.00 0.0M
2023-12-20 318,500.00 319,500.00 315,500.00 317,500.00 0.0M
2023-12-19 315,000.00 319,000.00 315,000.00 316,500.00 0.0M
2023-12-18 315,500.00 323,500.00 314,500.00 316,500.00 0.0M
2023-12-15 316,000.00 320,000.00 313,000.00 318,500.00 0.0M
2023-12-14 316,500.00 324,500.00 316,500.00 318,500.00 0.0M
2023-12-13 324,500.00 324,500.00 316,500.00 318,500.00 0.0M
2023-12-12 324,500.00 326,000.00 320,500.00 320,500.00 0.0M
2023-12-11 318,500.00 322,500.00 316,000.00 321,000.00 0.0M
2023-12-08 317,000.00 318,500.00 311,500.00 316,500.00 0.0M
2023-12-07 318,500.00 322,500.00 314,500.00 315,000.00 0.0M
2023-12-06 324,000.00 326,500.00 320,000.00 320,000.00 0.0M
2023-12-05 314,000.00 324,000.00 312,000.00 320,500.00 0.0M
2023-12-04 313,500.00 319,000.00 308,000.00 315,500.00 0.0M
2023-12-01 309,000.00 320,500.00 308,500.00 311,500.00 0.0M
2023-11-30 314,500.00 317,500.00 309,000.00 309,000.00 0.0M
2023-11-29 316,000.00 320,000.00 315,500.00 315,500.00 0.0M
2023-11-28 322,000.00 324,500.00 317,500.00 318,000.00 0.0M
2023-11-27 319,500.00 322,500.00 319,000.00 319,500.00 0.0M
2023-11-24 322,500.00 324,000.00 319,000.00 319,500.00 0.0M
2023-11-23 322,500.00 327,000.00 321,000.00 324,000.00 0.0M
2023-11-22 322,500.00 327,500.00 322,000.00 326,000.00 0.0M
2023-11-21 323,000.00 326,500.00 320,000.00 325,500.00 0.0M
2023-11-20 319,000.00 322,500.00 315,500.00 320,000.00 0.0M
2023-11-17 320,000.00 322,500.00 317,000.00 319,000.00 0.0M
2023-11-16 317,500.00 322,500.00 316,000.00 318,500.00 0.0M
2023-11-15 320,500.00 322,000.00 315,500.00 319,500.00 0.0M
2023-11-14 308,000.00 320,000.00 307,000.00 318,500.00 0.1M
2023-11-13 306,500.00 312,500.00 305,000.00 307,000.00 0.0M
2023-11-10 301,500.00 306,500.00 300,500.00 304,500.00 0.0M
2023-11-09 299,500.00 305,500.00 298,000.00 303,500.00 0.0M
2023-11-08 300,000.00 303,000.00 294,500.00 301,500.00 0.0M
2023-11-07 297,000.00 301,000.00 291,500.00 294,500.00 0.0M
2023-11-06 290,000.00 299,500.00 289,500.00 299,500.00 0.0M
2023-11-03 290,000.00 291,000.00 285,500.00 289,500.00 0.0M
2023-11-02 289,500.00 293,000.00 286,000.00 287,000.00 0.0M
2023-11-01 282,500.00 292,000.00 282,500.00 289,000.00 0.0M
2023-10-31 283,500.00 287,500.00 280,500.00 282,500.00 0.0M
2023-10-30 276,000.00 282,500.00 276,000.00 281,000.00 0.0M
2023-10-29 279,000.00 279,000.00 279,000.00 279,000.00 0.0M
2023-10-27 277,000.00 281,000.00 274,500.00 279,000.00 0.0M
2023-10-26 280,000.00 283,000.00 275,500.00 276,500.00 0.0M
2023-10-25 275,500.00 284,000.00 275,500.00 281,000.00 0.0M
2023-10-24 277,500.00 278,500.00 267,500.00 275,500.00 0.0M
2023-10-23 276,500.00 278,000.00 271,500.00 275,000.00 0.0M
2023-10-22 274,000.00 274,000.00 274,000.00 274,000.00 0.0M
2023-10-20 282,000.00 282,000.00 274,000.00 274,000.00 0.0M
2023-10-19 279,500.00 286,500.00 277,000.00 282,500.00 0.0M
2023-10-18 281,500.00 283,500.00 279,500.00 281,500.00 0.0M
2023-10-17 286,500.00 288,000.00 281,000.00 281,500.00 0.0M
2023-10-16 279,000.00 285,000.00 279,000.00 283,500.00 0.0M
2023-10-15 279,500.00 279,500.00 279,500.00 279,500.00 0.0M
2023-10-13 278,000.00 281,500.00 277,500.00 279,500.00 0.0M
2023-10-12 283,500.00 284,000.00 278,500.00 279,000.00 0.0M
2023-10-11 284,000.00 284,500.00 277,000.00 281,500.00 0.0M
2023-10-10 289,500.00 294,000.00 279,500.00 281,000.00 0.0M
2023-10-09 284,500.00 284,500.00 284,500.00 284,500.00 0.0M
2023-10-06 291,000.00 291,000.00 283,000.00 284,500.00 0.0M
2023-10-05 293,500.00 295,000.00 289,000.00 291,000.00 0.0M
2023-10-04 306,500.00 310,000.00 291,000.00 293,000.00 0.0M
2023-09-27 305,000.00 309,000.00 300,500.00 307,000.00 0.0M
2023-09-26 296,500.00 310,500.00 295,000.00 307,000.00 0.1M
2023-09-25 299,500.00 301,000.00 296,000.00 299,500.00 0.0M
2023-09-22 304,500.00 304,500.00 295,500.00 298,500.00 0.0M
2023-09-21 303,000.00 308,500.00 302,500.00 305,000.00 0.0M
2023-09-20 310,000.00 311,000.00 305,000.00 306,000.00 0.0M
2023-09-19 310,000.00 312,500.00 308,500.00 310,000.00 0.0M
2023-09-18 304,500.00 314,000.00 304,500.00 311,000.00 0.0M
2023-09-15 300,000.00 308,000.00 297,000.00 305,500.00 0.1M
2023-09-14 293,500.00 298,000.00 293,500.00 297,000.00 0.0M
2023-09-13 294,000.00 295,500.00 292,500.00 295,500.00 0.0M
2023-09-12 295,000.00 300,000.00 295,000.00 297,000.00 0.0M
2023-09-11 298,000.00 298,000.00 292,000.00 294,000.00 0.0M
2023-09-08 295,000.00 299,500.00 294,000.00 297,500.00 0.0M
2023-09-07 296,000.00 297,000.00 290,000.00 294,000.00 0.0M
2023-09-06 298,500.00 302,000.00 296,000.00 297,500.00 0.0M
2023-09-05 301,000.00 304,000.00 299,500.00 299,500.00 0.0M
2023-09-04 297,000.00 303,000.00 296,500.00 303,000.00 0.0M
2023-09-01 297,500.00 300,500.00 295,000.00 299,500.00 0.0M
2023-08-31 302,500.00 304,500.00 298,000.00 299,000.00 0.0M
2023-08-30 306,000.00 308,500.00 301,500.00 302,000.00 0.0M
2023-08-29 308,500.00 310,000.00 302,500.00 303,000.00 0.0M
2023-08-28 307,000.00 312,000.00 305,000.00 308,500.00 0.0M
2023-08-25 298,000.00 305,500.00 297,000.00 304,000.00 0.0M
2023-08-24 305,500.00 305,500.00 300,000.00 301,000.00 0.0M
2023-08-23 298,000.00 310,000.00 298,000.00 305,000.00 0.0M
2023-08-22 301,500.00 307,000.00 300,000.00 300,500.00 0.0M
2023-08-21 303,500.00 309,000.00 302,000.00 304,000.00 0.0M
2023-08-18 302,000.00 306,000.00 300,000.00 303,500.00 0.0M
2023-08-17 310,000.00 310,000.00 302,500.00 307,500.00 0.0M
2023-08-16 314,000.00 318,000.00 308,500.00 309,500.00 0.0M
2023-08-15 314,000.00 314,000.00 314,000.00 314,000.00 0.0M
2023-08-14 308,500.00 316,500.00 305,000.00 314,000.00 0.1M
2023-08-13 308,000.00 308,000.00 308,000.00 308,000.00 0.0M
2023-08-11 306,000.00 311,000.00 306,000.00 308,000.00 0.0M
2023-08-10 304,500.00 311,500.00 302,500.00 310,000.00 0.0M
2023-08-09 310,000.00 310,000.00 303,000.00 305,000.00 0.0M
2023-08-08 304,000.00 317,500.00 302,000.00 310,500.00 0.2M
2023-08-07 292,000.00 301,000.00 290,000.00 297,000.00 0.0M
2023-08-04 294,500.00 296,500.00 290,000.00 294,500.00 0.0M
2023-08-03 294,500.00 297,000.00 290,000.00 294,500.00 0.0M
2023-08-02 292,500.00 296,000.00 288,500.00 295,000.00 0.1M
2023-08-01 278,500.00 293,500.00 277,000.00 292,500.00 0.1M
2023-07-31 280,000.00 281,500.00 275,500.00 280,000.00 0.0M
2023-07-28 278,000.00 280,000.00 275,000.00 277,500.00 0.0M
2023-07-27 262,000.00 281,500.00 262,000.00 281,000.00 0.1M
2023-07-26 270,000.00 270,000.00 258,000.00 262,000.00 0.1M
2023-07-25 273,500.00 274,500.00 268,000.00 270,000.00 0.0M
2023-07-24 281,500.00 282,000.00 270,000.00 273,000.00 0.1M
2023-07-21 275,500.00 284,000.00 274,000.00 282,000.00 0.0M
2023-07-20 277,000.00 280,000.00 275,500.00 276,500.00 0.0M
2023-07-19 280,000.00 280,500.00 276,000.00 278,000.00 0.0M
2023-07-18 279,000.00 283,000.00 278,500.00 279,000.00 0.0M
2023-07-17 280,000.00 283,000.00 276,500.00 278,500.00 0.0M
2023-07-14 280,000.00 281,500.00 277,500.00 280,000.00 0.0M
2023-07-13 280,500.00 282,500.00 277,000.00 277,000.00 0.1M
2023-07-12 273,000.00 278,000.00 271,000.00 276,000.00 0.0M
2023-07-11 269,000.00 275,500.00 268,500.00 271,000.00 0.0M
2023-07-10 264,000.00 267,500.00 261,000.00 266,500.00 0.0M
2023-07-09 264,000.00 264,000.00 264,000.00 264,000.00 0.0M
2023-07-07 267,500.00 268,000.00 259,500.00 264,000.00 0.1M
2023-07-06 272,000.00 272,000.00 265,500.00 267,500.00 0.0M
2023-07-05 275,500.00 277,500.00 270,000.00 271,500.00 0.0M
2023-07-04 280,500.00 281,500.00 275,000.00 277,500.00 0.0M
2023-07-03 271,500.00 283,000.00 270,000.00 280,000.00 0.1M
2023-06-30 267,000.00 272,000.00 265,500.00 269,500.00 0.0M
2023-06-29 273,000.00 275,500.00 268,500.00 268,500.00 0.0M
2023-06-28 275,000.00 280,000.00 273,500.00 274,000.00 0.0M
2023-06-27 272,000.00 275,000.00 270,000.00 274,000.00 0.0M
2023-06-26 273,500.00 275,500.00 269,000.00 273,500.00 0.0M
2023-06-23 280,500.00 280,500.00 272,000.00 273,500.00 0.1M
2023-06-22 278,500.00 285,000.00 273,500.00 280,500.00 0.1M
2023-06-21 292,000.00 292,500.00 274,000.00 276,500.00 0.2M
2023-06-20 304,500.00 305,000.00 290,500.00 292,000.00 0.1M
2023-06-19 314,500.00 316,000.00 302,500.00 303,500.00 0.1M
2023-06-16 315,500.00 317,000.00 314,500.00 314,500.00 0.0M
2023-06-15 315,000.00 317,000.00 313,500.00 314,000.00 0.0M
2023-06-14 318,500.00 319,000.00 312,500.00 315,000.00 0.0M
2023-06-13 323,000.00 323,000.00 313,000.00 318,500.00 0.1M
2023-06-12 324,000.00 325,500.00 320,000.00 323,000.00 0.0M
2023-06-11 321,500.00 321,500.00 321,500.00 321,500.00 0.0M
2023-06-09 326,000.00 326,500.00 320,500.00 321,500.00 0.0M
2023-06-08 324,000.00 327,500.00 321,000.00 324,000.00 0.1M
2023-06-07 328,500.00 329,000.00 324,000.00 324,000.00 0.0M
2023-06-05 320,500.00 327,500.00 320,000.00 325,500.00 0.0M
2023-06-04 320,500.00 320,500.00 320,500.00 320,500.00 0.0M
2023-06-02 315,000.00 321,000.00 314,000.00 320,500.00 0.0M
2023-06-01 311,000.00 316,000.00 311,000.00 315,500.00 0.0M
2023-05-31 316,000.00 317,500.00 310,000.00 310,000.00 0.1M
2023-05-30 318,000.00 320,500.00 316,500.00 317,500.00 0.0M
2023-05-29 317,500.00 317,500.00 317,500.00 317,500.00 0.0M
2023-05-26 319,500.00 320,000.00 316,000.00 317,500.00 0.0M
2023-05-25 324,500.00 325,000.00 320,500.00 320,500.00 0.0M
2023-05-24 323,500.00 329,500.00 321,500.00 326,000.00 0.0M
2023-05-23 328,500.00 328,500.00 324,000.00 324,500.00 0.0M
2023-05-22 325,000.00 329,000.00 323,500.00 328,500.00 0.0M
2023-05-19 319,000.00 323,500.00 319,000.00 322,500.00 0.0M
2023-05-18 320,500.00 322,500.00 318,500.00 320,500.00 0.0M
2023-05-17 318,000.00 323,500.00 317,000.00 320,500.00 0.0M
2023-05-16 316,000.00 321,000.00 315,500.00 319,500.00 0.0M
2023-05-15 316,500.00 318,500.00 313,500.00 317,000.00 0.0M
2023-05-14 318,000.00 318,000.00 318,000.00 318,000.00 0.0M
2023-05-12 318,000.00 319,500.00 314,500.00 318,000.00 0.0M
2023-05-11 323,000.00 323,000.00 317,000.00 317,000.00 0.0M
2023-05-10 319,000.00 332,500.00 317,000.00 321,500.00 0.1M
2023-05-09 319,500.00 321,500.00 310,500.00 318,500.00 0.1M
2023-05-08 310,000.00 323,500.00 309,500.00 322,500.00 0.1M
2023-05-07 309,500.00 309,500.00 309,500.00 309,500.00 0.0M
2023-05-04 311,000.00 312,500.00 308,000.00 309,500.00 0.0M
2023-05-03 308,500.00 313,000.00 308,000.00 313,000.00 0.0M
2023-05-02 307,500.00 311,000.00 307,500.00 310,000.00 0.0M
2023-04-28 308,000.00 309,500.00 305,500.00 309,500.00 0.0M
2023-04-27 315,000.00 315,500.00 307,000.00 308,000.00 0.0M
2023-04-26 307,500.00 315,000.00 306,500.00 315,000.00 0.0M
2023-04-25 314,000.00 314,500.00 307,500.00 309,000.00 0.0M
2023-04-24 315,500.00 316,000.00 312,000.00 314,000.00 0.0M
2023-04-23 315,500.00 315,500.00 315,500.00 315,500.00 0.0M
2023-04-21 319,500.00 322,000.00 313,500.00 315,500.00 0.0M
2023-04-20 319,000.00 323,000.00 317,000.00 319,500.00 0.0M
2023-04-19 319,000.00 322,500.00 317,500.00 318,000.00 0.0M
2023-04-18 317,500.00 320,000.00 315,500.00 320,000.00 0.0M
2023-04-17 322,500.00 323,000.00 317,000.00 319,000.00 0.0M
2023-04-14 317,000.00 325,000.00 317,000.00 321,500.00 0.0M
2023-04-13 317,500.00 320,000.00 314,000.00 318,000.00 0.0M
2023-04-12 313,500.00 318,500.00 313,000.00 318,000.00 0.0M
2023-04-11 311,500.00 318,000.00 309,500.00 315,000.00 0.0M
2023-04-10 315,000.00 315,000.00 308,500.00 312,500.00 0.0M
2023-04-09 315,500.00 315,500.00 315,500.00 315,500.00 0.0M
2023-04-07 317,500.00 318,500.00 315,500.00 315,500.00 0.0M
2023-04-06 320,000.00 322,000.00 316,500.00 319,000.00 0.0M
2023-04-05 324,500.00 324,500.00 319,500.00 320,000.00 0.0M
2023-04-04 325,500.00 326,000.00 320,500.00 322,500.00 0.0M
2023-04-03 327,500.00 328,000.00 323,000.00 323,500.00 0.0M
2023-04-02 326,000.00 326,000.00 326,000.00 326,000.00 0.0M
2023-03-31 320,000.00 328,500.00 319,500.00 326,000.00 0.1M
2023-03-30 319,500.00 321,500.00 317,000.00 319,000.00 0.0M
2023-03-29 320,000.00 323,000.00 317,000.00 322,000.00 0.0M
2023-03-28 315,500.00 321,000.00 314,500.00 321,000.00 0.0M
2023-03-27 315,000.00 315,500.00 307,500.00 314,500.00 0.1M
2023-03-24 312,000.00 315,500.00 310,000.00 315,000.00 0.0M
2023-03-23 312,500.00 317,000.00 310,500.00 315,000.00 0.0M
2023-03-22 316,500.00 318,000.00 313,500.00 315,000.00 0.0M
2023-03-21 312,000.00 315,500.00 311,500.00 314,500.00 0.0M
2023-03-20 311,500.00 313,000.00 310,500.00 311,000.00 0.0M
2023-03-17 310,500.00 313,500.00 307,500.00 311,000.00 0.1M
2023-03-16 305,500.00 309,500.00 305,000.00 308,000.00 0.0M
2023-03-15 308,500.00 311,000.00 304,500.00 309,000.00 0.1M
2023-03-14 305,000.00 307,500.00 299,500.00 305,000.00 0.1M
2023-03-13 312,000.00 312,500.00 304,000.00 309,500.00 0.1M
2023-03-10 316,500.00 319,000.00 312,500.00 314,000.00 0.0M
2023-03-09 319,500.00 322,000.00 316,500.00 320,000.00 0.0M
2023-03-08 323,000.00 323,000.00 317,500.00 319,000.00 0.0M
2023-03-07 320,500.00 327,000.00 319,500.00 325,500.00 0.1M
2023-03-06 324,000.00 326,000.00 319,000.00 320,500.00 0.0M
2023-03-03 319,500.00 325,000.00 319,500.00 322,500.00 0.0M
2023-03-02 318,500.00 321,000.00 315,500.00 319,500.00 0.1M
2023-03-01 321,000.00 321,000.00 321,000.00 321,000.00 0.0M
2023-02-28 321,000.00 323,500.00 320,000.00 321,000.00 0.1M
2023-02-27 325,000.00 326,000.00 316,000.00 321,000.00 0.1M
2023-02-24 323,500.00 332,500.00 323,500.00 327,500.00 0.1M
2023-02-23 319,000.00 327,000.00 318,000.00 324,500.00 0.1M
2023-02-22 327,500.00 328,000.00 318,000.00 319,000.00 0.1M
2023-02-21 331,000.00 335,000.00 329,000.00 329,500.00 0.0M
2023-02-20 329,000.00 333,500.00 328,000.00 331,000.00 0.0M
2023-02-19 329,000.00 329,000.00 329,000.00 329,000.00 0.0M
2023-02-17 329,000.00 329,500.00 327,000.00 329,000.00 0.0M
2023-02-16 330,000.00 331,500.00 327,500.00 329,000.00 0.1M
2023-02-15 334,000.00 334,500.00 328,500.00 329,500.00 0.1M
2023-02-14 345,000.00 345,000.00 327,500.00 334,500.00 0.3M
2023-02-13 344,000.00 347,000.00 339,500.00 347,000.00 0.1M
2023-02-12 345,500.00 345,500.00 345,500.00 345,500.00 0.0M
2023-02-10 343,500.00 346,000.00 343,000.00 345,500.00 0.0M
2023-02-09 345,000.00 347,000.00 343,500.00 344,000.00 0.0M
2023-02-08 344,500.00 347,500.00 344,000.00 346,500.00 0.0M
2023-02-07 346,000.00 348,500.00 343,000.00 344,000.00 0.0M
2023-02-06 348,500.00 350,000.00 345,000.00 347,000.00 0.0M
2023-02-05 348,500.00 348,500.00 348,500.00 348,500.00 0.0M
2023-02-03 342,500.00 349,500.00 342,000.00 348,500.00 0.1M
2023-02-02 345,000.00 345,500.00 341,000.00 342,500.00 0.1M
2023-02-01 345,000.00 346,000.00 342,000.00 344,000.00 0.0M
2023-01-31 347,000.00 347,500.00 343,500.00 345,000.00 0.0M
2023-01-30 353,500.00 354,000.00 345,000.00 345,500.00 0.1M
2023-01-27 343,500.00 353,000.00 342,000.00 352,500.00 0.1M
2023-01-26 339,000.00 343,000.00 338,500.00 343,000.00 0.1M
2023-01-25 342,000.00 342,000.00 337,500.00 338,500.00 0.1M
2023-01-20 343,000.00 344,000.00 338,000.00 340,000.00 0.1M
2023-01-19 341,000.00 345,500.00 340,000.00 345,000.00 0.0M
2023-01-18 346,000.00 346,000.00 340,500.00 343,000.00 0.0M
2023-01-17 348,000.00 348,500.00 343,500.00 345,500.00 0.0M
2023-01-16 345,500.00 348,500.00 344,000.00 346,500.00 0.0M
2023-01-13 344,000.00 348,500.00 343,000.00 343,000.00 0.1M
2023-01-12 344,000.00 345,000.00 341,500.00 342,500.00 0.0M
2023-01-11 342,000.00 343,500.00 340,000.00 342,500.00 0.0M
2023-01-10 343,500.00 346,000.00 340,000.00 341,500.00 0.1M
2023-01-09 343,000.00 347,000.00 337,000.00 343,500.00 0.1M
2023-01-06 338,000.00 342,000.00 335,500.00 340,000.00 0.1M
2023-01-05 351,000.00 351,000.00 335,000.00 338,000.00 0.2M
2023-01-04 368,000.00 368,000.00 349,000.00 349,000.00 0.1M
2023-01-03 376,500.00 378,000.00 366,000.00 369,000.00 0.0M
2023-01-02 381,000.00 383,500.00 374,500.00 376,500.00 0.0M