CuroHoldings Co Ltd

051780
🏛️ 韩国 →
1,690.00
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
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 2,862.08 2,894.24 2,862.08 2,862.08 0.0M
2023-12-27 2,862.08 2,878.16 2,846.00 2,870.12 0.0M
2023-12-26 2,886.20 2,910.32 2,854.04 2,862.08 0.0M
2023-12-22 2,862.08 2,902.28 2,854.04 2,886.20 0.0M
2023-12-21 2,894.24 2,910.32 2,862.08 2,886.20 0.0M
2023-12-20 2,966.59 2,990.71 2,878.16 2,878.16 0.1M
2023-12-19 2,966.59 2,982.67 2,942.48 2,966.59 0.0M
2023-12-18 2,974.63 2,998.75 2,950.51 2,966.59 0.0M
2023-12-15 2,958.55 3,006.79 2,950.51 2,974.63 0.0M
2023-12-14 2,990.71 3,055.03 2,934.44 3,006.79 0.0M
2023-12-13 3,030.91 3,030.91 2,974.63 3,014.83 0.0M
2023-12-12 3,022.87 3,038.95 2,998.75 3,030.91 0.0M
2023-12-11 2,958.55 3,030.91 2,950.51 3,022.87 0.0M
2023-12-08 2,998.75 3,030.91 2,982.67 3,014.83 0.0M
2023-12-07 3,030.91 3,063.07 3,006.79 3,022.87 0.0M
2023-12-06 2,950.51 3,046.99 2,950.51 3,038.95 0.1M
2023-12-05 2,998.75 3,022.87 2,950.51 2,974.63 0.0M
2023-12-04 2,966.59 3,046.99 2,934.44 3,022.87 0.0M
2023-12-01 2,934.44 3,014.83 2,878.16 3,014.83 0.1M
2023-11-30 2,974.63 3,071.11 2,934.44 2,966.59 0.1M
2023-11-29 2,862.08 2,966.59 2,854.04 2,958.55 0.1M
2023-11-28 2,854.04 2,926.40 2,837.96 2,846.00 0.0M
2023-11-27 2,918.36 2,918.36 2,837.96 2,862.08 0.1M
2023-11-24 2,934.44 2,958.55 2,870.12 2,934.44 0.1M
2023-11-23 3,207.78 3,264.06 2,902.28 2,934.44 0.5M
2023-11-22 2,918.36 2,918.36 2,813.84 2,846.00 0.1M
2023-11-21 2,926.40 3,006.79 2,829.92 2,918.36 0.1M
2023-11-20 2,902.28 2,934.44 2,894.24 2,934.44 0.0M
2023-11-17 3,087.19 3,087.19 2,902.28 2,934.44 0.1M
2023-11-16 2,982.67 3,063.07 2,894.24 3,014.83 0.0M
2023-11-15 2,950.51 3,022.87 2,926.40 2,950.51 0.0M
2023-11-14 2,846.00 3,055.03 2,846.00 2,926.40 0.0M
2023-11-13 2,950.51 2,966.59 2,854.04 2,862.08 0.0M
2023-11-10 2,942.48 2,966.59 2,886.20 2,934.44 0.1M
2023-11-09 3,046.99 3,175.62 2,918.36 2,966.59 0.3M
2023-11-08 3,055.03 3,095.23 3,030.91 3,071.11 0.0M
2023-11-07 3,127.38 3,127.38 3,014.83 3,063.07 0.0M
2023-11-06 3,119.35 3,151.50 3,038.95 3,127.38 0.1M
2023-11-03 3,119.35 3,143.46 3,046.99 3,119.35 0.1M
2023-11-02 3,030.91 3,103.27 3,030.91 3,095.23 0.0M
2023-11-01 3,063.07 3,119.35 2,974.63 3,030.91 0.1M
2023-10-31 3,223.86 3,256.02 3,022.87 3,022.87 0.2M
2023-10-30 3,135.42 3,344.45 3,119.35 3,256.02 0.2M
2023-10-27 3,175.62 3,247.98 3,071.11 3,167.58 0.2M
2023-10-26 3,151.50 3,320.33 3,103.27 3,256.02 0.2M
2023-10-25 3,111.31 3,256.02 3,111.31 3,151.50 0.1M
2023-10-24 3,247.98 3,328.37 3,063.07 3,143.46 0.2M
2023-10-23 3,191.70 3,320.33 3,119.35 3,247.98 0.2M
2023-10-22 400.00 400.00 400.00 400.00 0.0M
2023-10-20 3,215.82 3,521.32 3,151.50 3,215.82 1.2M
2023-10-19 3,071.11 3,738.39 3,022.87 3,264.06 3.2M
2023-10-18 3,280.14 3,416.81 3,063.07 3,095.23 0.7M
2023-10-17 3,537.40 3,682.11 3,199.74 3,272.10 1.5M
2023-10-16 3,818.79 3,818.79 3,497.20 3,818.79 2.8M
2023-10-13 2,870.12 3,151.50 2,773.64 2,942.48 0.4M
2023-10-12 2,926.40 2,974.63 2,837.96 2,846.00 0.0M
2023-10-11 2,821.88 2,934.44 2,821.88 2,926.40 0.0M
2023-10-10 2,813.84 3,030.91 2,781.68 2,886.20 0.2M
2023-10-06 2,797.76 2,837.96 2,725.41 2,781.68 0.0M
2023-10-05 2,749.53 2,878.16 2,709.33 2,733.45 0.0M
2023-10-04 2,797.76 2,854.04 2,669.13 2,797.76 0.1M
2023-09-27 2,837.96 2,862.08 2,789.72 2,854.04 0.0M
2023-09-26 2,837.96 2,926.40 2,805.80 2,805.80 0.0M
2023-09-25 2,894.24 2,894.24 2,813.84 2,821.88 0.0M
2023-09-22 2,934.44 2,958.55 2,789.72 2,950.51 0.1M
2023-09-21 2,918.36 3,071.11 2,886.20 2,926.40 0.1M
2023-09-20 2,990.71 3,006.79 2,902.28 2,958.55 0.1M
2023-09-19 3,239.94 3,239.94 2,974.63 3,006.79 0.3M
2023-09-18 3,055.03 3,738.39 2,982.67 3,119.35 3.7M
2023-09-15 2,862.08 2,934.44 2,829.92 2,878.16 0.0M
2023-09-14 2,894.24 2,910.32 2,765.61 2,854.04 0.1M
2023-09-13 2,934.44 2,950.51 2,878.16 2,918.36 0.0M
2023-09-12 2,982.67 2,982.67 2,926.40 2,958.55 0.0M
2023-09-11 3,006.79 3,006.79 2,934.44 2,966.59 0.0M
2023-09-08 2,934.44 3,030.91 2,902.28 2,966.59 0.0M
2023-09-07 2,934.44 3,055.03 2,894.24 2,966.59 0.1M
2023-09-06 2,934.44 2,966.59 2,894.24 2,934.44 0.0M
2023-09-05 3,071.11 3,071.11 2,918.36 2,934.44 0.0M
2023-09-04 3,014.83 3,014.83 2,910.32 2,998.75 0.0M
2023-09-01 2,910.32 2,990.71 2,910.32 2,966.59 0.0M
2023-08-31 2,990.71 3,038.95 2,950.51 3,006.79 0.0M
2023-08-30 2,974.63 3,055.03 2,942.48 2,990.71 0.0M
2023-08-29 2,950.51 2,982.67 2,926.40 2,974.63 0.0M
2023-08-28 3,014.83 3,014.83 2,910.32 2,950.51 0.0M
2023-08-25 3,006.79 3,006.79 2,934.44 2,942.48 0.0M
2023-08-24 2,982.67 3,006.79 2,894.24 3,006.79 0.0M
2023-08-23 3,030.91 3,030.91 2,910.32 2,958.55 0.0M
2023-08-22 3,022.87 3,087.19 2,894.24 2,974.63 0.1M
2023-08-21 2,966.59 3,151.50 2,958.55 3,063.07 0.0M
2023-08-18 2,990.71 3,006.79 2,902.28 2,966.59 0.0M
2023-08-17 3,087.19 3,119.35 2,958.55 2,958.55 0.0M
2023-08-16 3,143.46 3,175.62 3,022.87 3,063.07 0.0M
2023-08-14 3,135.42 3,256.02 3,055.03 3,143.46 0.0M
2023-08-11 3,167.58 3,175.62 3,055.03 3,143.46 0.0M
2023-08-10 3,151.50 3,159.54 3,087.19 3,159.54 0.0M
2023-08-09 3,143.46 3,175.62 2,958.55 3,143.46 0.1M
2023-08-08 3,127.38 3,215.82 3,055.03 3,143.46 0.0M
2023-08-07 3,135.42 3,183.66 3,046.99 3,151.50 0.0M
2023-08-04 3,119.35 3,175.62 3,095.23 3,135.42 0.0M
2023-08-03 3,127.38 3,143.46 2,982.67 3,119.35 0.0M
2023-08-02 3,063.07 3,223.86 3,063.07 3,119.35 0.0M
2023-08-01 3,135.42 3,264.06 3,135.42 3,167.58 0.0M
2023-07-31 3,055.03 3,191.70 2,998.75 3,159.54 0.0M
2023-07-28 2,910.32 3,046.99 2,910.32 3,014.83 0.0M
2023-07-27 2,829.92 2,974.63 2,829.92 2,966.59 0.0M
2023-07-26 2,974.63 2,998.75 2,813.84 2,878.16 0.1M
2023-07-25 3,006.79 3,046.99 2,934.44 2,974.63 0.0M
2023-07-24 3,127.38 3,127.38 2,998.75 3,030.91 0.0M
2023-07-21 3,095.23 3,239.94 3,095.23 3,127.38 0.0M
2023-07-20 3,247.98 3,352.49 3,135.42 3,151.50 0.1M
2023-07-19 3,336.41 3,336.41 3,135.42 3,231.90 0.0M
2023-07-18 3,304.26 3,368.57 3,256.02 3,304.26 0.0M
2023-07-17 3,320.33 3,376.61 3,215.82 3,336.41 0.0M
2023-07-14 3,256.02 3,416.81 3,135.42 3,336.41 0.1M
2023-07-13 3,288.18 3,312.29 3,231.90 3,256.02 0.0M
2023-07-12 3,256.02 3,272.10 3,191.70 3,272.10 0.0M
2023-07-11 3,231.90 3,256.02 3,215.82 3,231.90 0.0M
2023-07-10 3,256.02 3,256.02 3,151.50 3,231.90 0.0M
2023-07-07 3,143.46 3,440.93 3,127.38 3,223.86 0.1M
2023-07-06 3,312.29 3,312.29 3,119.35 3,167.58 0.1M
2023-07-05 3,320.33 3,481.13 3,296.22 3,296.22 0.1M
2023-07-04 3,400.73 3,408.77 3,296.22 3,312.29 0.0M
2023-07-03 3,424.85 3,432.89 3,376.61 3,392.69 0.0M
2023-06-30 3,392.69 3,465.05 3,344.45 3,424.85 0.0M
2023-06-29 3,336.41 3,416.81 3,320.33 3,392.69 0.0M
2023-06-28 3,296.22 3,569.56 3,296.22 3,344.45 0.1M
2023-06-27 3,328.37 3,521.32 3,288.18 3,320.33 0.1M
2023-06-26 3,392.69 3,392.69 3,264.06 3,328.37 0.0M
2023-06-23 3,432.89 3,481.13 3,336.41 3,392.69 0.0M
2023-06-22 3,376.61 3,465.05 3,376.61 3,432.89 0.0M
2023-06-21 3,328.37 3,746.43 3,296.22 3,376.61 0.4M
2023-06-20 3,360.53 3,376.61 3,280.14 3,328.37 0.0M
2023-06-19 3,352.49 3,376.61 3,296.22 3,360.53 0.0M
2023-06-16 3,336.41 3,368.57 3,296.22 3,352.49 0.0M
2023-06-15 3,296.22 3,336.41 3,256.02 3,336.41 0.0M
2023-06-14 3,416.81 3,416.81 3,304.26 3,312.29 0.0M
2023-06-13 3,352.49 3,416.81 3,320.33 3,400.73 0.0M
2023-06-12 3,457.01 3,497.20 3,376.61 3,400.73 0.0M
2023-06-09 3,465.05 3,545.44 3,376.61 3,457.01 0.0M
2023-06-08 3,577.60 3,577.60 3,457.01 3,489.16 0.0M
2023-06-07 3,545.44 3,617.80 3,513.28 3,529.36 0.0M
2023-06-05 3,569.56 3,609.76 3,489.16 3,545.44 0.0M
2023-06-02 3,481.13 3,553.48 3,376.61 3,513.28 0.1M
2023-06-01 3,674.07 3,674.07 3,457.01 3,481.13 0.1M
2023-05-31 3,730.35 3,778.59 3,617.80 3,674.07 0.0M
2023-05-30 3,682.11 3,810.75 3,666.03 3,730.35 0.1M
2023-05-26 3,625.84 3,738.39 3,537.40 3,674.07 0.1M
2023-05-25 3,553.48 3,674.07 3,537.40 3,585.64 0.0M
2023-05-24 3,641.92 3,674.07 3,537.40 3,545.44 0.1M
2023-05-23 3,577.60 3,690.15 3,569.56 3,674.07 0.0M
2023-05-22 3,722.31 3,722.31 3,537.40 3,569.56 0.1M
2023-05-19 3,593.68 3,738.39 3,521.32 3,617.80 0.1M
2023-05-18 3,521.32 3,585.64 3,521.32 3,577.60 0.0M
2023-05-17 3,416.81 3,625.84 3,416.81 3,529.36 0.1M
2023-05-16 3,658.00 3,698.19 3,481.13 3,481.13 0.1M
2023-05-15 3,593.68 3,802.71 3,408.77 3,730.35 0.5M
2023-05-12 3,215.82 3,802.71 3,207.78 3,521.32 0.8M
2023-05-11 3,231.90 3,288.18 3,207.78 3,215.82 0.1M
2023-05-10 3,215.82 3,328.37 3,215.82 3,231.90 0.0M
2023-05-09 3,272.10 3,328.37 3,183.66 3,223.86 0.0M
2023-05-08 3,288.18 3,376.61 3,215.82 3,215.82 0.0M
2023-05-04 3,247.98 3,312.29 3,223.86 3,288.18 0.0M
2023-05-03 3,264.06 3,320.33 3,215.82 3,272.10 0.0M
2023-05-02 3,247.98 3,312.29 3,183.66 3,304.26 0.0M
2023-04-28 3,175.62 3,336.41 3,135.42 3,215.82 0.1M
2023-04-27 3,183.66 3,183.66 3,055.03 3,175.62 0.0M
2023-04-26 3,143.46 3,457.01 3,079.15 3,183.66 0.2M
2023-04-25 3,264.06 3,264.06 3,103.27 3,159.54 0.1M
2023-04-24 3,344.45 3,368.57 3,207.78 3,272.10 0.0M
2023-04-21 3,521.32 3,537.40 3,336.41 3,384.65 0.1M
2023-04-20 3,609.76 3,649.96 3,489.16 3,497.20 0.1M
2023-04-19 3,585.64 3,666.03 3,537.40 3,609.76 0.1M
2023-04-18 3,569.56 3,690.15 3,497.20 3,585.64 0.1M
2023-04-17 3,658.00 3,682.11 3,553.48 3,609.76 0.1M
2023-04-14 3,794.67 4,019.78 3,641.92 3,658.00 0.4M
2023-04-13 3,649.96 3,995.66 3,537.40 3,810.75 0.6M
2023-04-12 3,553.48 3,698.19 3,545.44 3,658.00 0.1M
2023-04-11 3,505.24 3,641.92 3,473.09 3,553.48 0.1M
2023-04-10 3,666.03 3,666.03 3,505.24 3,537.40 0.1M
2023-04-07 3,561.52 3,834.87 3,505.24 3,666.03 0.3M
2023-04-06 3,497.20 3,762.51 3,368.57 3,577.60 0.6M
2023-04-05 3,256.02 3,658.00 3,247.98 3,497.20 0.4M
2023-04-04 3,320.33 3,368.57 3,247.98 3,264.06 0.1M
2023-04-03 3,424.85 3,424.85 3,328.37 3,368.57 0.2M
2023-03-31 3,376.61 3,448.97 3,336.41 3,416.81 0.1M
2023-03-30 3,384.65 3,457.01 3,312.29 3,408.77 0.1M
2023-03-29 3,247.98 3,481.13 3,215.82 3,384.65 0.4M
2023-03-28 3,247.98 3,320.33 3,191.70 3,264.06 0.2M
2023-03-27 3,239.94 3,457.01 3,167.58 3,247.98 0.3M
2023-03-24 3,432.89 3,537.40 3,215.82 3,247.98 0.5M
2023-03-23 3,304.26 3,858.98 3,304.26 3,424.85 1.4M
2023-03-22 3,336.41 3,810.75 3,119.35 3,400.73 1.9M
2023-03-21 4,035.85 4,164.49 3,175.62 3,256.02 2.6M
2023-03-20 2,821.88 3,625.84 2,797.76 3,625.84 3.2M
2023-03-19 347.00 347.00 347.00 347.00 0.0M
2023-03-17 2,733.45 2,813.84 2,733.45 2,789.72 0.0M
2023-03-16 2,846.00 2,846.00 2,757.57 2,773.64 0.0M
2023-03-15 2,741.49 2,862.08 2,741.49 2,813.84 0.0M
2023-03-14 2,781.68 2,789.72 2,693.25 2,741.49 0.0M
2023-03-13 2,749.53 2,813.84 2,653.05 2,773.64 0.0M
2023-03-12 350.00 350.00 350.00 350.00 0.0M
2023-03-10 2,902.28 2,942.48 2,781.68 2,813.84 0.1M
2023-03-09 2,990.71 3,014.83 2,894.24 2,902.28 0.0M
2023-03-08 3,014.83 3,014.83 2,958.55 2,990.71 0.0M
2023-03-07 2,982.67 3,022.87 2,950.51 2,982.67 0.0M
2023-03-06 3,143.46 3,143.46 2,950.51 2,966.59 0.1M
2023-03-03 3,063.07 3,199.74 3,030.91 3,143.46 0.0M
2023-03-02 3,119.35 3,175.62 3,006.79 3,063.07 0.0M
2023-02-28 3,030.91 3,151.50 3,030.91 3,119.35 0.0M
2023-02-27 3,111.31 3,207.78 3,006.79 3,022.87 0.0M
2023-02-24 3,167.58 3,191.70 3,095.23 3,111.31 0.0M
2023-02-23 3,167.58 3,215.82 3,111.31 3,191.70 0.1M
2023-02-22 3,207.78 3,416.81 3,103.27 3,191.70 0.0M
2023-02-21 3,231.90 3,247.98 3,159.54 3,207.78 0.0M
2023-02-20 3,183.66 3,231.90 3,095.23 3,199.74 0.0M
2023-02-17 3,239.94 3,288.18 3,183.66 3,215.82 0.0M
2023-02-16 3,175.62 3,239.94 3,167.58 3,215.82 0.0M
2023-02-15 3,312.29 3,328.37 3,167.58 3,167.58 0.0M
2023-02-14 3,328.37 3,352.49 3,264.06 3,288.18 0.0M
2023-02-13 3,336.41 3,376.61 3,288.18 3,328.37 0.0M
2023-02-10 3,368.57 3,368.57 3,304.26 3,336.41 0.0M
2023-02-09 3,360.53 3,392.69 3,336.41 3,376.61 0.0M
2023-02-08 3,376.61 3,400.73 3,336.41 3,384.65 0.0M
2023-02-07 3,336.41 3,384.65 3,328.37 3,352.49 0.0M
2023-02-06 3,424.85 3,424.85 3,328.37 3,328.37 0.0M
2023-02-05 423.00 423.00 423.00 423.00 0.0M
2023-02-03 3,424.85 3,448.97 3,392.69 3,400.73 0.0M
2023-02-02 3,440.93 3,489.16 3,384.65 3,408.77 0.0M
2023-02-01 3,352.49 3,457.01 3,352.49 3,400.73 0.0M
2023-01-31 3,392.69 3,392.69 3,328.37 3,352.49 0.0M
2023-01-30 3,336.41 3,440.93 3,312.29 3,392.69 0.0M
2023-01-27 3,588.75 3,649.43 3,562.75 3,588.75 0.0M
2023-01-26 3,623.42 3,666.77 3,562.75 3,562.75 0.0M
2023-01-25 3,571.41 3,597.42 3,562.75 3,580.08 0.0M
2023-01-20 3,606.09 3,640.76 3,519.40 3,554.08 0.0M
2023-01-19 3,571.41 3,606.09 3,554.08 3,606.09 0.0M
2023-01-18 3,562.75 3,623.42 3,536.74 3,597.42 0.0M
2023-01-17 3,632.09 3,632.09 3,562.75 3,562.75 0.0M
2023-01-16 3,684.10 3,692.77 3,467.39 3,597.42 0.0M
2023-01-13 3,597.42 3,701.44 3,597.42 3,640.76 0.0M
2023-01-12 3,606.09 3,614.76 3,528.07 3,597.42 0.0M
2023-01-11 3,476.06 3,580.08 3,467.39 3,545.41 0.0M
2023-01-10 3,467.39 3,519.40 3,458.72 3,467.39 0.0M
2023-01-09 3,432.72 3,484.73 3,398.04 3,467.39 0.0M
2023-01-06 3,398.04 3,640.76 3,328.70 3,380.71 0.1M
2023-01-05 3,406.71 3,424.05 3,363.37 3,389.38 0.0M
2023-01-04 3,450.06 3,450.06 3,311.36 3,372.04 0.1M
2023-01-03 3,554.08 3,554.08 3,398.04 3,432.72 0.0M
2023-01-02 3,640.76 3,640.76 3,510.73 3,562.75 0.0M