希杰集团

001040
🏛️ 韩国 →
181,000.00
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
09:00 190,100.00 192,500.00 190,100.00 191,300.00 2.2K
09:05 191,400.00 192,000.00 189,900.00 190,100.00 2.3K
09:10 189,800.00 190,900.00 189,300.00 189,700.00 1.9K
09:15 189,700.00 190,800.00 189,200.00 189,700.00 1.0K
09:20 189,600.00 190,100.00 189,200.00 189,500.00 1.4K
09:25 189,700.00 190,100.00 189,300.00 189,700.00 0.7K
09:30 189,600.00 190,200.00 188,800.00 189,400.00 1.9K
09:35 189,300.00 189,600.00 188,700.00 188,900.00 2.1K
09:40 188,900.00 189,100.00 188,000.00 188,700.00 4.3K
09:45 188,200.00 188,700.00 187,900.00 188,200.00 3.3K
09:50 188,200.00 188,700.00 187,900.00 187,900.00 1.8K
09:55 187,900.00 188,700.00 187,900.00 188,300.00 1.2K
10:00 188,400.00 189,100.00 188,300.00 188,300.00 2.1K
10:05 188,400.00 188,400.00 188,000.00 188,300.00 1.0K
10:10 188,400.00 188,600.00 188,200.00 188,400.00 0.8K
10:15 188,500.00 188,500.00 188,100.00 188,100.00 1.0K
10:20 188,100.00 188,200.00 187,900.00 187,900.00 1.0K
10:25 188,000.00 188,000.00 187,500.00 187,600.00 1.5K
10:30 187,600.00 187,900.00 187,500.00 187,700.00 1.1K
10:35 187,900.00 187,900.00 187,300.00 187,300.00 1.5K
10:40 187,600.00 187,700.00 187,300.00 187,500.00 1.0K
10:45 187,500.00 187,700.00 187,100.00 187,150.00 1.7K
10:50 187,200.00 187,400.00 187,000.00 187,100.00 1.5K
10:55 187,100.00 187,400.00 187,000.00 187,100.00 1.4K
11:00 187,100.00 187,500.00 187,000.00 187,300.00 1.4K
11:05 187,300.00 187,700.00 187,000.00 187,000.00 2.5K
11:10 187,100.00 187,300.00 187,000.00 187,200.00 1.5K
11:15 187,000.00 187,400.00 186,800.00 187,000.00 1.6K
11:20 186,800.00 187,200.00 186,700.00 187,000.00 1.3K
11:25 187,100.00 187,300.00 186,900.00 186,900.00 0.8K
11:30 186,900.00 187,100.00 186,800.00 186,900.00 1.1K
11:35 186,800.00 186,900.00 186,600.00 186,700.00 1.8K
11:40 186,700.00 186,900.00 186,600.00 186,700.00 1.3K
11:45 186,800.00 186,800.00 186,600.00 186,600.00 1.4K
11:50 186,600.00 186,700.00 186,300.00 186,600.00 1.9K
11:55 186,500.00 186,800.00 186,400.00 186,600.00 1.3K
12:00 186,800.00 186,800.00 186,400.00 186,700.00 1.3K
12:05 186,700.00 186,700.00 186,300.00 186,400.00 1.4K
12:10 186,300.00 186,500.00 186,300.00 186,300.00 1.3K
12:15 186,300.00 186,500.00 186,200.00 186,300.00 1.6K
12:20 186,400.00 186,500.00 186,100.00 186,100.00 1.3K
12:25 186,100.00 186,300.00 186,000.00 186,000.00 1.6K
12:30 186,100.00 186,100.00 185,400.00 185,500.00 3.6K
12:35 185,500.00 185,600.00 185,300.00 185,400.00 1.8K
12:40 185,400.00 186,000.00 185,400.00 185,900.00 1.5K
12:45 185,800.00 186,200.00 185,500.00 186,100.00 1.6K
12:50 186,000.00 186,200.00 185,900.00 186,000.00 1.1K
12:55 186,000.00 186,100.00 185,800.00 186,100.00 1.0K
13:00 185,900.00 186,200.00 185,800.00 186,000.00 1.5K
13:05 186,000.00 186,000.00 185,400.00 185,400.00 1.5K
13:10 185,400.00 185,600.00 184,700.00 185,100.00 5.3K
13:15 185,100.00 185,400.00 184,900.00 185,000.00 1.6K
13:20 184,900.00 185,700.00 184,600.00 184,600.00 2.9K
13:25 184,600.00 184,700.00 183,300.00 183,500.00 6.3K
13:30 183,500.00 183,500.00 181,900.00 182,900.00 11.6K
13:35 182,900.00 183,100.00 182,400.00 183,100.00 4.1K
13:40 183,100.00 183,200.00 182,000.00 182,000.00 4.1K
13:45 182,100.00 182,200.00 180,000.00 181,000.00 10.3K
13:50 181,000.00 183,200.00 181,000.00 182,500.00 6.3K
13:55 182,300.00 182,900.00 181,900.00 182,600.00 4.2K
14:00 182,700.00 183,100.00 182,100.00 182,200.00 4.9K
14:05 182,300.00 182,600.00 182,000.00 182,200.00 4.5K
14:10 182,300.00 182,400.00 181,900.00 182,000.00 3.5K
14:15 181,900.00 182,200.00 181,700.00 182,100.00 3.6K
14:20 182,000.00 182,900.00 181,700.00 182,600.00 4.2K
14:25 182,300.00 183,700.00 182,300.00 183,500.00 5.9K
14:30 183,500.00 184,000.00 183,300.00 183,400.00 4.8K
14:35 183,400.00 183,800.00 183,300.00 183,500.00 4.9K
14:40 183,600.00 183,800.00 183,200.00 183,200.00 4.3K
14:45 183,200.00 183,300.00 182,800.00 183,200.00 4.0K
14:50 183,100.00 183,300.00 182,800.00 183,200.00 3.3K
14:55 183,200.00 183,600.00 183,000.00 183,500.00 3.7K
15:00 183,500.00 183,900.00 183,300.00 183,600.00 4.0K
15:05 183,700.00 184,200.00 183,500.00 184,100.00 3.8K
15:10 184,200.00 184,200.00 183,600.00 184,000.00 4.1K
15:15 184,000.00 184,000.00 183,600.00 183,900.00 3.4K
15:25 184,000.00 184,000.00 184,000.00 184,000.00 8.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 185,700.00 186,000.00 179,100.00 181,000.00 0.1M
2025-09-25 190,100.00 192,900.00 180,000.00 184,000.00 0.2M
2025-09-24 198,500.00 198,700.00 189,800.00 191,500.00 0.2M
2025-09-23 201,000.00 203,500.00 196,000.00 197,200.00 0.1M
2025-09-22 202,000.00 205,500.00 197,400.00 202,500.00 0.2M
2025-09-19 205,000.00 205,500.00 200,000.00 203,000.00 0.1M
2025-09-18 199,000.00 208,500.00 198,100.00 205,500.00 0.2M
2025-09-17 196,600.00 202,000.00 195,400.00 198,100.00 0.1M
2025-09-16 197,500.00 203,500.00 194,200.00 196,600.00 0.2M
2025-09-15 185,700.00 198,900.00 185,700.00 197,000.00 0.3M
2025-09-12 190,000.00 192,200.00 183,500.00 186,300.00 0.2M
2025-09-11 185,300.00 188,700.00 183,700.00 188,400.00 0.2M
2025-09-10 189,200.00 193,700.00 184,100.00 185,900.00 0.2M
2025-09-09 185,600.00 188,300.00 183,300.00 187,400.00 0.2M
2025-09-08 174,000.00 188,400.00 173,900.00 187,400.00 0.4M
2025-09-05 173,300.00 183,800.00 165,500.00 175,600.00 1.2M
2025-09-04 160,900.00 167,800.00 160,900.00 165,500.00 0.1M
2025-09-03 160,000.00 163,500.00 160,000.00 161,700.00 0.1M
2025-09-02 161,300.00 163,300.00 159,700.00 160,900.00 0.1M
2025-09-01 158,500.00 164,000.00 157,900.00 161,100.00 0.1M
2025-08-29 159,700.00 161,300.00 158,900.00 159,900.00 0.1M
2025-08-28 154,400.00 163,100.00 154,000.00 160,800.00 0.2M
2025-08-27 154,100.00 160,900.00 153,300.00 155,500.00 0.2M
2025-08-26 152,800.00 153,500.00 149,000.00 153,300.00 0.2M
2025-08-25 150,200.00 153,500.00 149,900.00 152,700.00 0.1M
2025-08-22 149,300.00 150,700.00 147,700.00 149,200.00 0.1M
2025-08-21 148,200.00 151,500.00 147,500.00 148,100.00 0.1M
2025-08-20 150,000.00 150,200.00 144,900.00 149,200.00 0.2M
2025-08-19 149,900.00 153,000.00 146,300.00 151,000.00 0.1M
2025-08-18 148,900.00 152,300.00 144,500.00 149,600.00 0.3M
2025-08-14 159,600.00 161,500.00 142,600.00 144,500.00 0.4M
2025-08-13 155,800.00 161,500.00 150,900.00 160,600.00 0.2M
2025-08-12 160,100.00 162,300.00 154,900.00 155,000.00 0.2M
2025-08-11 165,300.00 167,100.00 152,800.00 160,200.00 0.5M
2025-08-08 156,000.00 166,900.00 155,500.00 165,800.00 0.3M
2025-08-07 154,300.00 155,600.00 151,000.00 155,200.00 0.2M
2025-08-06 143,000.00 154,800.00 143,000.00 152,700.00 0.3M
2025-08-05 146,300.00 146,500.00 141,800.00 144,000.00 0.2M
2025-08-04 144,500.00 145,900.00 141,300.00 145,400.00 0.2M
2025-08-01 153,000.00 153,100.00 146,000.00 146,100.00 0.2M
2025-07-31 153,400.00 158,500.00 153,400.00 155,200.00 0.1M
2025-07-30 151,800.00 155,200.00 151,800.00 152,900.00 0.1M
2025-07-29 149,000.00 154,000.00 147,300.00 153,400.00 0.1M
2025-07-28 152,400.00 154,400.00 148,200.00 149,500.00 0.2M
2025-07-25 153,300.00 155,200.00 151,800.00 153,200.00 0.1M
2025-07-24 158,100.00 160,500.00 154,000.00 154,800.00 0.1M
2025-07-23 160,700.00 161,700.00 154,000.00 156,900.00 0.1M
2025-07-22 162,400.00 164,500.00 159,700.00 160,600.00 0.1M
2025-07-21 162,400.00 163,900.00 160,600.00 161,300.00 0.1M
2025-07-18 167,600.00 168,600.00 161,000.00 164,100.00 0.1M
2025-07-17 173,000.00 173,000.00 165,900.00 167,600.00 0.1M
2025-07-16 173,900.00 176,700.00 169,000.00 171,600.00 0.2M
2025-07-15 171,500.00 176,800.00 171,500.00 175,900.00 0.2M
2025-07-14 160,400.00 177,000.00 160,300.00 174,900.00 0.5M
2025-07-11 162,900.00 163,300.00 158,500.00 159,000.00 0.1M
2025-07-10 161,300.00 163,900.00 158,800.00 163,900.00 0.2M
2025-07-09 157,300.00 163,500.00 157,000.00 161,300.00 0.2M
2025-07-08 151,800.00 159,400.00 150,800.00 156,700.00 0.2M
2025-07-07 146,200.00 154,500.00 146,200.00 152,300.00 0.1M
2025-07-04 155,000.00 155,900.00 148,300.00 148,900.00 0.2M
2025-07-03 160,300.00 161,200.00 153,700.00 154,300.00 0.2M
2025-07-02 165,300.00 165,300.00 154,800.00 158,300.00 0.2M
2025-07-01 165,000.00 175,000.00 163,100.00 165,000.00 0.5M
2025-06-30 161,000.00 164,800.00 159,700.00 160,500.00 0.2M
2025-06-27 158,600.00 164,000.00 157,100.00 158,600.00 0.2M
2025-06-26 160,000.00 160,000.00 151,700.00 158,500.00 0.2M
2025-06-25 159,500.00 161,800.00 157,200.00 160,600.00 0.2M
2025-06-24 159,200.00 162,200.00 154,700.00 160,500.00 0.2M
2025-06-23 155,000.00 158,300.00 152,300.00 157,100.00 0.2M
2025-06-20 160,300.00 160,600.00 152,800.00 158,900.00 0.3M
2025-06-19 157,300.00 169,100.00 157,300.00 162,900.00 0.7M
2025-06-18 146,000.00 149,700.00 145,100.00 148,500.00 0.1M
2025-06-17 151,900.00 152,400.00 146,000.00 147,900.00 0.2M
2025-06-16 146,200.00 154,300.00 145,000.00 153,000.00 0.2M
2025-06-13 149,500.00 149,500.00 144,500.00 146,000.00 0.3M
2025-06-12 155,500.00 155,600.00 149,200.00 150,800.00 0.3M
2025-06-11 150,500.00 158,300.00 149,100.00 156,800.00 0.3M
2025-06-10 153,800.00 156,000.00 145,800.00 149,700.00 0.3M
2025-06-09 159,500.00 165,100.00 150,600.00 151,700.00 0.5M
2025-06-05 155,000.00 156,600.00 150,100.00 153,200.00 0.3M
2025-06-04 138,600.00 154,100.00 137,600.00 151,900.00 0.6M
2025-06-02 136,100.00 138,100.00 132,500.00 135,400.00 0.2M
2025-05-30 142,500.00 142,800.00 132,800.00 136,300.00 0.3M
2025-05-29 138,300.00 142,000.00 136,200.00 139,600.00 0.3M
2025-05-28 135,000.00 138,200.00 130,600.00 135,100.00 0.3M
2025-05-27 127,200.00 135,300.00 127,100.00 134,000.00 0.2M
2025-05-26 124,600.00 128,400.00 123,900.00 128,400.00 0.1M
2025-05-23 125,600.00 126,300.00 122,900.00 124,300.00 0.1M
2025-05-22 119,200.00 130,900.00 119,000.00 126,400.00 0.3M
2025-05-21 120,800.00 123,000.00 116,700.00 119,500.00 0.1M
2025-05-20 121,500.00 123,800.00 119,800.00 120,600.00 0.1M
2025-05-19 123,600.00 123,800.00 118,600.00 120,500.00 0.2M
2025-05-16 126,000.00 127,700.00 123,300.00 124,500.00 0.1M
2025-05-15 127,000.00 130,400.00 125,800.00 126,400.00 0.1M
2025-05-14 124,300.00 129,600.00 120,600.00 127,700.00 0.3M
2025-05-13 128,800.00 130,200.00 125,000.00 127,000.00 0.1M
2025-05-12 129,400.00 134,000.00 129,000.00 130,200.00 0.1M
2025-05-09 130,000.00 132,400.00 127,900.00 128,400.00 0.1M
2025-05-08 125,500.00 132,200.00 125,500.00 129,500.00 0.2M
2025-05-07 127,500.00 130,300.00 125,300.00 126,200.00 0.1M
2025-05-02 122,800.00 127,100.00 122,200.00 125,900.00 0.1M
2025-04-30 124,400.00 126,500.00 122,200.00 124,300.00 0.1M
2025-04-29 123,000.00 126,900.00 122,900.00 125,800.00 0.1M
2025-04-28 125,000.00 125,800.00 122,300.00 123,100.00 0.1M
2025-04-25 121,300.00 126,500.00 119,500.00 125,200.00 0.1M
2025-04-24 117,100.00 122,900.00 116,700.00 121,200.00 0.2M
2025-04-23 115,400.00 118,300.00 114,400.00 116,200.00 0.1M
2025-04-22 114,300.00 115,000.00 112,900.00 113,500.00 0.1M
2025-04-21 116,900.00 116,900.00 111,400.00 114,100.00 0.4M
2025-04-18 119,800.00 122,000.00 118,700.00 121,000.00 0.1M
2025-04-17 117,900.00 122,300.00 117,900.00 120,000.00 0.2M
2025-04-16 116,300.00 120,800.00 116,300.00 117,700.00 0.2M
2025-04-15 115,400.00 120,100.00 114,500.00 115,400.00 0.2M
2025-04-14 116,400.00 116,800.00 112,000.00 116,200.00 0.2M
2025-04-11 119,500.00 120,900.00 114,900.00 116,000.00 0.2M
2025-04-10 121,400.00 122,700.00 118,800.00 121,100.00 0.2M
2025-04-09 119,900.00 120,900.00 115,600.00 116,900.00 0.2M
2025-04-08 125,300.00 127,100.00 121,300.00 121,500.00 0.1M
2025-04-07 125,700.00 126,400.00 120,500.00 121,700.00 0.2M
2025-04-04 122,900.00 133,700.00 119,600.00 131,100.00 0.4M
2025-04-03 121,700.00 133,700.00 121,000.00 122,900.00 0.1M
2025-04-02 121,000.00 129,000.00 120,500.00 126,000.00 0.3M
2025-04-01 117,000.00 121,300.00 115,700.00 120,100.00 0.1M
2025-03-31 115,500.00 120,100.00 113,500.00 116,300.00 0.1M
2025-03-28 122,000.00 122,700.00 117,900.00 117,900.00 0.1M
2025-03-27 125,100.00 128,400.00 120,200.00 121,100.00 0.1M
2025-03-26 124,400.00 126,900.00 120,500.00 126,500.00 0.1M
2025-03-25 125,300.00 127,100.00 122,300.00 123,300.00 0.1M
2025-03-24 126,900.00 128,100.00 123,500.00 125,800.00 0.1M
2025-03-21 128,000.00 131,300.00 126,800.00 128,100.00 0.2M
2025-03-20 133,200.00 134,700.00 125,900.00 126,500.00 0.4M
2025-03-19 127,600.00 133,000.00 122,900.00 127,300.00 0.2M
2025-03-18 131,200.00 132,200.00 126,500.00 127,300.00 0.2M
2025-03-17 127,800.00 137,700.00 126,200.00 131,200.00 0.7M
2025-03-14 107,600.00 134,400.00 106,300.00 127,800.00 0.8M
2025-03-13 105,800.00 116,000.00 105,600.00 109,300.00 0.2M
2025-03-12 106,200.00 109,800.00 105,100.00 105,300.00 0.1M
2025-03-11 106,000.00 108,500.00 104,400.00 105,900.00 0.1M
2025-03-10 102,500.00 111,200.00 102,500.00 107,700.00 0.1M
2025-03-07 105,000.00 107,400.00 102,500.00 102,500.00 0.1M
2025-03-06 101,900.00 106,900.00 101,900.00 104,300.00 0.1M
2025-03-05 101,300.00 102,900.00 100,800.00 101,800.00 0.1M
2025-03-04 102,700.00 104,000.00 99,600.00 101,000.00 0.1M
2025-02-28 106,000.00 108,500.00 102,900.00 102,900.00 0.1M
2025-02-27 113,500.00 114,100.00 107,600.00 108,800.00 0.1M
2025-02-26 111,800.00 117,400.00 111,300.00 113,500.00 0.2M
2025-02-25 110,300.00 114,000.00 105,900.00 112,500.00 0.2M
2025-02-24 106,600.00 108,700.00 105,900.00 106,500.00 0.1M
2025-02-21 103,800.00 109,500.00 103,000.00 108,100.00 0.1M
2025-02-20 103,000.00 107,400.00 102,700.00 104,000.00 0.1M
2025-02-19 96,700.00 102,900.00 96,700.00 102,400.00 0.2M
2025-02-18 98,600.00 98,600.00 95,900.00 97,500.00 0.1M
2025-02-17 97,300.00 99,100.00 96,300.00 98,600.00 0.0M
2025-02-14 95,300.00 98,000.00 94,900.00 97,200.00 0.1M
2025-02-13 95,400.00 96,500.00 94,400.00 94,900.00 0.1M
2025-02-12 94,000.00 96,900.00 93,600.00 96,100.00 0.1M
2025-02-11 97,200.00 97,600.00 93,800.00 94,300.00 0.1M
2025-02-10 95,800.00 99,400.00 95,800.00 96,800.00 0.1M
2025-02-07 95,500.00 96,700.00 95,000.00 95,100.00 0.0M
2025-02-06 94,800.00 98,400.00 94,200.00 95,700.00 0.1M
2025-02-05 97,000.00 97,400.00 93,800.00 94,300.00 0.1M
2025-02-04 95,300.00 100,300.00 95,300.00 96,000.00 0.1M
2025-02-03 93,800.00 95,300.00 92,300.00 94,200.00 0.1M
2025-01-31 97,500.00 97,700.00 94,900.00 95,400.00 0.1M
2025-01-24 96,100.00 97,100.00 94,900.00 96,600.00 0.0M
2025-01-23 96,800.00 96,900.00 94,700.00 96,000.00 0.1M
2025-01-22 98,600.00 99,200.00 95,500.00 96,200.00 0.1M
2025-01-21 96,400.00 99,100.00 96,000.00 98,200.00 0.0M
2025-01-20 97,700.00 98,900.00 96,400.00 96,400.00 0.0M
2025-01-17 96,400.00 99,600.00 96,000.00 98,100.00 0.1M
2025-01-16 94,900.00 97,400.00 94,300.00 96,400.00 0.1M
2025-01-15 95,700.00 95,700.00 93,200.00 93,900.00 0.1M
2025-01-14 100,400.00 100,400.00 95,100.00 95,200.00 0.1M
2025-01-13 101,300.00 103,100.00 98,100.00 100,000.00 0.1M
2025-01-10 98,200.00 102,100.00 96,800.00 101,200.00 0.1M
2025-01-09 97,800.00 99,800.00 96,500.00 98,600.00 0.1M
2025-01-08 96,900.00 100,200.00 96,900.00 98,400.00 0.0M
2025-01-07 98,400.00 99,600.00 97,500.00 97,800.00 0.1M
2025-01-06 97,200.00 98,400.00 96,100.00 97,800.00 0.1M
2025-01-03 97,500.00 99,300.00 97,000.00 97,100.00 0.1M
2025-01-02 99,100.00 99,800.00 97,300.00 97,500.00 0.1M