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
2024-12-30 255,000.00 258,500.00 253,000.00 255,500.00 0.0M
2024-12-27 258,500.00 260,000.00 251,500.00 255,500.00 0.0M
2024-12-26 265,000.00 266,000.00 259,000.00 261,000.00 0.0M
2024-12-24 265,000.00 266,000.00 262,000.00 264,500.00 0.0M
2024-12-23 261,000.00 266,000.00 260,000.00 265,000.00 0.0M
2024-12-20 267,000.00 269,000.00 255,500.00 260,500.00 0.1M
2024-12-19 266,500.00 274,500.00 262,500.00 268,000.00 0.1M
2024-12-18 268,500.00 277,500.00 267,500.00 272,000.00 0.0M
2024-12-17 271,000.00 271,000.00 266,500.00 266,500.00 0.0M
2024-12-16 270,500.00 271,000.00 266,500.00 270,000.00 0.0M
2024-12-13 267,000.00 275,000.00 265,000.00 269,000.00 0.0M
2024-12-12 267,500.00 271,000.00 263,500.00 268,000.00 0.1M
2024-12-11 264,500.00 272,000.00 263,000.00 265,000.00 0.0M
2024-12-10 251,500.00 266,000.00 251,500.00 265,000.00 0.0M
2024-12-09 258,500.00 259,000.00 250,500.00 250,500.00 0.0M
2024-12-06 265,000.00 265,000.00 257,500.00 262,000.00 0.0M
2024-12-05 271,000.00 272,000.00 263,000.00 265,000.00 0.0M
2024-12-04 269,000.00 276,000.00 265,500.00 273,500.00 0.0M
2024-12-03 266,000.00 273,500.00 263,500.00 271,500.00 0.0M
2024-12-02 265,500.00 266,000.00 261,000.00 263,500.00 0.0M
2024-11-29 273,000.00 273,000.00 263,000.00 263,500.00 0.1M
2024-11-28 276,000.00 276,000.00 271,000.00 273,000.00 0.0M
2024-11-27 269,500.00 278,500.00 269,500.00 273,500.00 0.0M
2024-11-26 270,000.00 276,500.00 269,000.00 275,000.00 0.0M
2024-11-25 272,000.00 275,500.00 270,500.00 270,500.00 0.1M
2024-11-22 278,500.00 278,500.00 270,500.00 272,000.00 0.0M
2024-11-21 288,000.00 288,500.00 275,500.00 276,500.00 0.1M
2024-11-20 268,000.00 288,500.00 266,500.00 284,500.00 0.1M
2024-11-19 271,000.00 277,500.00 264,000.00 270,500.00 0.2M
2024-11-18 244,500.00 259,000.00 242,000.00 257,500.00 0.1M
2024-11-15 242,500.00 248,000.00 239,000.00 246,500.00 0.0M
2024-11-14 247,500.00 251,000.00 240,500.00 240,500.00 0.1M
2024-11-13 253,500.00 256,000.00 246,500.00 246,500.00 0.1M
2024-11-12 258,000.00 260,500.00 251,500.00 256,500.00 0.1M
2024-11-11 263,500.00 264,000.00 259,000.00 260,500.00 0.0M
2024-11-08 275,000.00 276,000.00 262,500.00 264,500.00 0.1M
2024-11-07 273,000.00 277,500.00 272,000.00 272,000.00 0.0M
2024-11-06 277,000.00 278,500.00 272,000.00 274,500.00 0.0M
2024-11-05 276,000.00 279,500.00 275,000.00 276,500.00 0.0M
2024-11-04 274,000.00 279,000.00 271,500.00 278,500.00 0.0M
2024-11-01 274,000.00 277,500.00 271,000.00 273,500.00 0.0M
2024-10-31 272,000.00 277,000.00 269,000.00 274,500.00 0.0M
2024-10-30 274,000.00 274,000.00 269,500.00 272,000.00 0.0M
2024-10-29 274,000.00 274,500.00 269,000.00 274,000.00 0.0M
2024-10-28 270,500.00 274,000.00 269,000.00 274,000.00 0.0M
2024-10-25 272,500.00 274,000.00 267,500.00 269,500.00 0.0M
2024-10-24 274,500.00 277,500.00 273,000.00 274,000.00 0.0M
2024-10-23 277,000.00 280,000.00 275,500.00 276,500.00 0.0M
2024-10-22 278,000.00 278,000.00 273,000.00 276,000.00 0.0M
2024-10-21 280,500.00 284,000.00 278,500.00 279,500.00 0.0M
2024-10-18 283,000.00 285,000.00 280,500.00 281,500.00 0.0M
2024-10-17 290,000.00 290,000.00 281,500.00 281,500.00 0.0M
2024-10-16 287,000.00 290,000.00 282,500.00 290,000.00 0.1M
2024-10-15 289,000.00 291,500.00 285,500.00 287,500.00 0.0M
2024-10-14 281,000.00 288,500.00 281,000.00 288,000.00 0.1M
2024-10-11 287,500.00 287,500.00 280,000.00 280,500.00 0.1M
2024-10-10 283,000.00 290,500.00 279,000.00 287,000.00 0.1M
2024-10-08 290,500.00 293,000.00 280,500.00 280,500.00 0.1M
2024-10-07 295,000.00 295,000.00 289,500.00 293,000.00 0.1M
2024-10-04 293,000.00 294,000.00 289,500.00 294,000.00 0.0M
2024-10-02 301,500.00 303,000.00 290,000.00 292,500.00 0.1M
2024-09-30 309,500.00 314,000.00 304,000.00 304,000.00 0.1M
2024-09-27 312,500.00 312,500.00 306,500.00 307,000.00 0.1M
2024-09-26 309,500.00 312,500.00 306,000.00 312,500.00 0.0M
2024-09-25 317,000.00 318,500.00 306,000.00 307,000.00 0.1M
2024-09-24 313,500.00 315,500.00 310,000.00 315,500.00 0.0M
2024-09-23 312,000.00 313,500.00 308,000.00 312,500.00 0.0M
2024-09-20 322,000.00 323,500.00 309,000.00 310,500.00 0.1M
2024-09-19 324,000.00 325,000.00 315,500.00 322,000.00 0.0M
2024-09-13 317,000.00 320,000.00 314,000.00 317,000.00 0.0M
2024-09-12 313,500.00 314,500.00 309,500.00 314,500.00 0.0M
2024-09-11 317,500.00 317,500.00 308,500.00 312,500.00 0.0M
2024-09-10 313,000.00 318,000.00 311,000.00 314,000.00 0.0M
2024-09-09 302,000.00 312,500.00 300,000.00 310,500.00 0.0M
2024-09-06 313,000.00 313,000.00 306,000.00 307,000.00 0.0M
2024-09-05 313,000.00 315,500.00 307,000.00 310,500.00 0.0M
2024-09-04 316,000.00 318,500.00 309,500.00 310,500.00 0.0M
2024-09-03 323,000.00 325,000.00 320,000.00 320,500.00 0.0M
2024-09-02 324,000.00 325,500.00 319,000.00 322,000.00 0.0M
2024-08-30 321,500.00 326,500.00 320,000.00 322,000.00 0.0M
2024-08-29 337,000.00 337,000.00 317,000.00 319,500.00 0.1M
2024-08-28 338,000.00 341,000.00 334,000.00 335,500.00 0.0M
2024-08-27 331,000.00 339,500.00 328,500.00 338,500.00 0.0M
2024-08-26 332,000.00 332,500.00 320,500.00 330,000.00 0.0M
2024-08-23 341,000.00 343,500.00 329,500.00 331,000.00 0.1M
2024-08-22 351,500.00 352,000.00 341,500.00 344,500.00 0.0M
2024-08-21 351,000.00 351,000.00 345,000.00 350,000.00 0.0M
2024-08-20 345,000.00 350,500.00 344,000.00 350,000.00 0.0M
2024-08-19 353,500.00 353,500.00 339,500.00 342,500.00 0.1M
2024-08-16 369,500.00 370,000.00 352,000.00 353,000.00 0.0M
2024-08-14 378,500.00 380,000.00 363,500.00 366,000.00 0.0M
2024-08-13 355,500.00 373,500.00 355,000.00 370,000.00 0.0M
2024-08-12 361,000.00 361,500.00 354,000.00 359,000.00 0.0M
2024-08-09 358,000.00 362,000.00 353,500.00 355,000.00 0.0M
2024-08-08 348,500.00 353,500.00 345,000.00 353,500.00 0.0M
2024-08-07 337,500.00 362,000.00 337,000.00 352,000.00 0.0M
2024-08-06 354,500.00 354,500.00 339,000.00 344,500.00 0.0M
2024-08-05 361,000.00 361,500.00 335,000.00 343,000.00 0.1M
2024-08-02 370,000.00 374,000.00 362,000.00 368,000.00 0.0M
2024-08-01 380,500.00 381,500.00 373,000.00 373,500.00 0.0M
2024-07-31 379,500.00 391,000.00 377,500.00 386,500.00 0.0M
2024-07-30 385,000.00 390,000.00 379,500.00 379,500.00 0.0M
2024-07-29 379,000.00 390,000.00 372,500.00 386,500.00 0.0M
2024-07-26 380,000.00 385,000.00 375,000.00 377,000.00 0.0M
2024-07-25 386,000.00 386,500.00 374,000.00 378,500.00 0.0M
2024-07-24 380,500.00 390,000.00 376,500.00 385,000.00 0.0M
2024-07-23 366,500.00 387,000.00 366,500.00 385,000.00 0.0M
2024-07-22 369,500.00 371,000.00 360,500.00 365,500.00 0.0M
2024-07-19 375,500.00 375,500.00 365,000.00 371,000.00 0.0M
2024-07-18 381,500.00 381,500.00 372,500.00 379,500.00 0.0M
2024-07-17 372,500.00 379,500.00 372,500.00 379,500.00 0.0M
2024-07-16 373,000.00 379,000.00 369,500.00 372,500.00 0.0M
2024-07-15 373,000.00 377,000.00 368,000.00 371,500.00 0.0M
2024-07-12 372,000.00 372,000.00 364,500.00 370,500.00 0.0M
2024-07-11 367,500.00 371,000.00 364,500.00 367,500.00 0.0M
2024-07-10 370,000.00 374,500.00 364,500.00 366,000.00 0.0M
2024-07-09 374,000.00 374,000.00 368,000.00 373,500.00 0.0M
2024-07-08 363,000.00 374,000.00 360,000.00 371,500.00 0.0M
2024-07-05 366,500.00 369,000.00 360,000.00 364,000.00 0.0M
2024-07-04 368,500.00 375,000.00 361,000.00 365,500.00 0.0M
2024-07-03 369,000.00 370,000.00 359,000.00 365,500.00 0.0M
2024-07-02 365,500.00 371,500.00 363,500.00 370,000.00 0.0M
2024-07-01 382,000.00 382,000.00 367,000.00 369,000.00 0.1M
2024-06-28 378,000.00 388,000.00 372,500.00 385,500.00 0.0M
2024-06-27 394,000.00 394,500.00 373,500.00 376,000.00 0.1M
2024-06-26 397,500.00 407,500.00 393,000.00 398,000.00 0.1M
2024-06-25 396,500.00 401,500.00 391,000.00 397,500.00 0.0M
2024-06-24 391,500.00 398,500.00 385,000.00 393,000.00 0.0M
2024-06-21 390,500.00 393,500.00 382,000.00 390,500.00 0.1M
2024-06-20 392,500.00 400,000.00 388,000.00 394,000.00 0.0M
2024-06-19 396,000.00 399,000.00 385,000.00 396,000.00 0.1M
2024-06-18 393,500.00 399,500.00 388,000.00 396,500.00 0.1M
2024-06-17 385,500.00 394,000.00 379,000.00 389,500.00 0.1M
2024-06-14 372,000.00 391,500.00 369,500.00 382,000.00 0.1M
2024-06-13 377,000.00 386,500.00 371,000.00 374,000.00 0.1M
2024-06-12 361,500.00 375,000.00 357,000.00 374,500.00 0.1M
2024-06-11 366,500.00 372,000.00 361,000.00 362,500.00 0.0M
2024-06-10 338,500.00 367,000.00 336,500.00 363,000.00 0.1M
2024-06-07 341,500.00 344,500.00 339,000.00 343,500.00 0.0M
2024-06-05 344,500.00 344,500.00 337,500.00 339,000.00 0.0M
2024-06-04 347,500.00 350,500.00 341,000.00 343,500.00 0.1M
2024-06-03 353,500.00 356,000.00 348,500.00 351,500.00 0.0M
2024-05-31 357,000.00 357,000.00 348,000.00 349,500.00 0.1M
2024-05-30 361,500.00 366,500.00 350,000.00 353,500.00 0.1M
2024-05-29 361,500.00 366,000.00 357,000.00 360,000.00 0.0M
2024-05-28 372,000.00 374,500.00 362,000.00 365,000.00 0.0M
2024-05-27 366,500.00 378,000.00 363,500.00 371,500.00 0.1M
2024-05-24 343,500.00 365,500.00 340,500.00 363,000.00 0.1M
2024-05-23 351,000.00 354,000.00 345,000.00 346,500.00 0.0M
2024-05-22 339,000.00 356,000.00 338,000.00 354,000.00 0.1M
2024-05-21 345,500.00 345,500.00 338,000.00 339,000.00 0.0M
2024-05-20 339,000.00 345,500.00 334,500.00 342,000.00 0.1M
2024-05-17 332,500.00 345,000.00 332,500.00 333,500.00 0.1M
2024-05-16 334,500.00 339,500.00 328,500.00 329,000.00 0.0M
2024-05-14 351,000.00 354,000.00 329,500.00 332,500.00 0.1M
2024-05-13 339,500.00 352,500.00 337,000.00 350,000.00 0.1M
2024-05-10 337,500.00 339,000.00 331,000.00 336,000.00 0.0M
2024-05-09 342,000.00 342,500.00 332,000.00 334,000.00 0.0M
2024-05-08 341,000.00 345,500.00 338,000.00 340,000.00 0.0M
2024-05-07 347,000.00 347,000.00 336,500.00 337,500.00 0.0M
2024-05-03 345,500.00 345,500.00 339,000.00 340,000.00 0.0M
2024-05-02 334,500.00 345,500.00 331,500.00 342,500.00 0.0M
2024-04-30 335,500.00 342,500.00 335,500.00 337,000.00 0.0M
2024-04-29 339,500.00 341,500.00 334,000.00 334,500.00 0.0M
2024-04-26 335,500.00 338,500.00 329,000.00 337,000.00 0.0M
2024-04-25 334,000.00 341,000.00 332,500.00 332,500.00 0.0M
2024-04-24 341,000.00 341,500.00 333,500.00 337,000.00 0.0M
2024-04-23 345,000.00 346,500.00 339,500.00 341,500.00 0.0M
2024-04-22 338,500.00 347,000.00 335,500.00 347,000.00 0.1M
2024-04-19 331,000.00 338,000.00 327,500.00 335,000.00 0.0M
2024-04-18 332,500.00 335,000.00 330,000.00 332,000.00 0.0M
2024-04-17 335,000.00 338,000.00 327,000.00 327,500.00 0.0M
2024-04-16 326,000.00 338,000.00 322,000.00 332,500.00 0.1M
2024-04-15 314,000.00 328,000.00 313,500.00 326,000.00 0.1M
2024-04-12 314,000.00 320,000.00 312,000.00 314,000.00 0.0M
2024-04-11 311,000.00 317,500.00 309,000.00 315,000.00 0.0M
2024-04-09 319,000.00 320,000.00 315,000.00 315,500.00 0.0M
2024-04-08 321,000.00 324,000.00 317,000.00 318,000.00 0.0M
2024-04-05 320,000.00 324,000.00 318,000.00 321,000.00 0.0M
2024-04-04 320,000.00 327,000.00 315,500.00 323,500.00 0.1M
2024-04-03 309,000.00 321,000.00 308,500.00 317,000.00 0.1M
2024-04-02 308,000.00 308,000.00 303,500.00 304,500.00 0.0M
2024-04-01 295,000.00 315,000.00 292,500.00 311,000.00 0.1M
2024-03-29 292,500.00 295,000.00 291,000.00 294,000.00 0.0M
2024-03-28 293,000.00 294,000.00 289,500.00 292,000.00 0.0M
2024-03-27 291,500.00 294,000.00 291,500.00 292,500.00 0.0M
2024-03-26 293,000.00 296,500.00 291,000.00 295,000.00 0.0M
2024-03-25 290,000.00 292,500.00 288,000.00 291,000.00 0.0M
2024-03-22 288,000.00 292,000.00 287,500.00 289,500.00 0.0M
2024-03-21 293,000.00 293,000.00 286,000.00 288,500.00 0.1M
2024-03-20 295,500.00 295,500.00 289,500.00 292,000.00 0.0M
2024-03-19 293,000.00 297,000.00 291,000.00 292,000.00 0.0M
2024-03-18 290,500.00 297,500.00 287,000.00 293,500.00 0.0M
2024-03-17 287,500.00 287,500.00 287,500.00 287,500.00 0.0M
2024-03-15 287,000.00 292,000.00 286,500.00 287,500.00 0.0M
2024-03-14 285,000.00 287,500.00 284,000.00 287,000.00 0.0M
2024-03-13 292,500.00 292,500.00 282,500.00 283,000.00 0.0M
2024-03-12 289,500.00 290,500.00 286,000.00 290,000.00 0.0M
2024-03-11 287,500.00 288,000.00 284,500.00 287,500.00 0.0M
2024-03-10 287,500.00 287,500.00 287,500.00 287,500.00 0.0M
2024-03-08 286,000.00 289,500.00 285,000.00 287,500.00 0.0M
2024-03-07 290,000.00 291,000.00 281,500.00 283,500.00 0.0M
2024-03-06 291,000.00 292,500.00 286,000.00 289,500.00 0.0M
2024-03-05 291,000.00 295,500.00 290,500.00 291,000.00 0.0M
2024-03-04 300,000.00 302,000.00 293,500.00 293,500.00 0.0M
2024-03-03 299,500.00 299,500.00 299,500.00 299,500.00 0.0M
2024-02-29 295,000.00 299,500.00 293,000.00 299,500.00 0.0M
2024-02-28 299,000.00 300,000.00 295,500.00 297,000.00 0.0M
2024-02-27 305,000.00 305,000.00 297,000.00 298,500.00 0.0M
2024-02-26 308,000.00 308,000.00 301,500.00 302,500.00 0.0M
2024-02-23 303,500.00 308,000.00 301,500.00 308,000.00 0.0M
2024-02-22 310,500.00 310,500.00 302,500.00 303,500.00 0.0M
2024-02-21 307,000.00 310,000.00 305,000.00 309,500.00 0.0M
2024-02-20 304,500.00 307,500.00 303,500.00 305,500.00 0.0M
2024-02-19 304,500.00 307,500.00 302,000.00 304,000.00 0.0M
2024-02-16 300,000.00 303,500.00 298,500.00 302,500.00 0.0M
2024-02-15 301,500.00 301,500.00 296,500.00 297,000.00 0.0M
2024-02-14 298,000.00 306,500.00 295,500.00 297,000.00 0.0M
2024-02-13 299,500.00 304,000.00 296,000.00 298,000.00 0.0M
2024-02-08 300,500.00 302,000.00 295,500.00 296,000.00 0.0M
2024-02-07 299,500.00 302,000.00 296,500.00 300,000.00 0.0M
2024-02-06 297,500.00 302,000.00 295,000.00 296,500.00 0.0M
2024-02-05 307,000.00 307,000.00 297,000.00 300,500.00 0.0M
2024-02-02 297,500.00 307,000.00 296,000.00 305,000.00 0.0M
2024-02-01 289,000.00 299,500.00 289,000.00 297,500.00 0.0M
2024-01-31 291,000.00 293,000.00 286,500.00 292,000.00 0.0M
2024-01-30 291,000.00 294,500.00 289,500.00 291,000.00 0.0M
2024-01-29 287,000.00 294,500.00 285,500.00 290,000.00 0.0M
2024-01-26 283,500.00 288,000.00 283,000.00 286,000.00 0.0M
2024-01-25 284,500.00 285,000.00 282,500.00 284,500.00 0.0M
2024-01-24 289,500.00 290,000.00 282,000.00 284,500.00 0.0M
2024-01-23 288,500.00 291,000.00 287,000.00 289,500.00 0.0M
2024-01-22 289,000.00 291,500.00 286,000.00 286,500.00 0.0M
2024-01-19 287,000.00 289,000.00 283,500.00 286,500.00 0.0M
2024-01-18 285,500.00 291,500.00 284,000.00 284,500.00 0.0M
2024-01-17 292,000.00 292,000.00 286,500.00 287,500.00 0.0M
2024-01-16 295,000.00 297,000.00 289,000.00 290,000.00 0.0M
2024-01-15 298,000.00 299,000.00 295,000.00 299,000.00 0.0M
2024-01-12 295,000.00 296,500.00 291,500.00 295,000.00 0.0M
2024-01-11 302,000.00 302,500.00 292,500.00 292,500.00 0.0M
2024-01-10 303,500.00 303,500.00 300,000.00 300,000.00 0.0M
2024-01-09 305,000.00 305,000.00 300,000.00 301,500.00 0.0M
2024-01-08 317,000.00 318,000.00 300,000.00 300,000.00 0.1M
2024-01-05 318,000.00 325,000.00 313,500.00 316,000.00 0.0M
2024-01-04 315,500.00 322,500.00 313,000.00 318,000.00 0.0M
2024-01-03 319,000.00 322,500.00 315,500.00 315,500.00 0.0M
2024-01-02 320,500.00 325,000.00 319,500.00 323,000.00 0.0M