Dio Corp

039840
🏛️ 韩国 →
17,440.00
最后更新: 2025-09-29
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
2021-12-30 37,450.00 37,500.00 36,800.00 37,350.00 0.0M
2021-12-29 37,000.00 37,750.00 36,600.00 37,200.00 0.0M
2021-12-28 38,000.00 38,050.00 36,550.00 37,200.00 0.0M
2021-12-27 35,500.00 37,450.00 35,400.00 37,200.00 0.0M
2021-12-26 35,200.00 35,200.00 35,200.00 35,200.00 0.0M
2021-12-24 35,400.00 35,500.00 34,850.00 35,200.00 0.0M
2021-12-23 35,450.00 35,550.00 35,150.00 35,400.00 0.0M
2021-12-22 35,850.00 35,950.00 34,950.00 35,300.00 0.0M
2021-12-21 35,350.00 37,100.00 34,750.00 35,550.00 0.0M
2021-12-20 36,250.00 36,300.00 35,200.00 35,250.00 0.0M
2021-12-17 37,200.00 37,300.00 35,850.00 36,200.00 0.1M
2021-12-16 36,800.00 37,950.00 36,650.00 37,300.00 0.0M
2021-12-15 35,550.00 36,750.00 35,550.00 36,350.00 0.0M
2021-12-14 36,550.00 37,200.00 35,900.00 36,000.00 0.1M
2021-12-13 37,750.00 37,850.00 36,600.00 37,200.00 0.1M
2021-12-10 38,100.00 38,150.00 36,700.00 37,600.00 0.1M
2021-12-09 38,450.00 39,850.00 38,000.00 38,000.00 0.0M
2021-12-08 38,200.00 39,350.00 37,450.00 37,850.00 0.2M
2021-12-07 37,500.00 37,900.00 36,800.00 37,400.00 0.1M
2021-12-06 36,600.00 38,100.00 36,000.00 37,250.00 0.0M
2021-12-05 36,500.00 36,500.00 36,500.00 36,500.00 0.0M
2021-12-03 33,850.00 36,950.00 33,450.00 36,500.00 0.3M
2021-12-02 32,050.00 33,550.00 31,600.00 33,350.00 0.1M
2021-12-01 31,500.00 32,300.00 30,850.00 32,200.00 0.0M
2021-11-30 32,650.00 33,150.00 31,200.00 31,500.00 0.1M
2021-11-29 31,750.00 33,550.00 31,750.00 32,600.00 0.1M
2021-11-28 33,400.00 33,400.00 33,400.00 33,400.00 0.0M
2021-11-26 35,050.00 35,050.00 33,000.00 33,400.00 0.1M
2021-11-25 34,750.00 35,100.00 34,550.00 34,550.00 0.0M
2021-11-24 35,050.00 35,450.00 34,500.00 34,750.00 0.0M
2021-11-23 34,900.00 35,600.00 34,850.00 34,900.00 0.0M
2021-11-22 36,150.00 36,150.00 34,900.00 35,200.00 0.0M
2021-11-19 35,050.00 36,650.00 34,300.00 36,150.00 0.1M
2021-11-18 35,600.00 35,600.00 34,750.00 34,800.00 0.0M
2021-11-17 36,500.00 36,700.00 35,200.00 35,650.00 0.1M
2021-11-16 36,600.00 37,100.00 36,300.00 36,500.00 0.1M
2021-11-15 37,500.00 37,500.00 36,050.00 36,550.00 0.1M
2021-11-12 34,950.00 37,500.00 34,900.00 37,000.00 0.1M
2021-11-11 35,950.00 36,450.00 34,400.00 34,750.00 0.2M
2021-11-10 37,750.00 37,750.00 36,250.00 36,350.00 0.0M
2021-11-09 38,400.00 38,450.00 37,400.00 37,600.00 0.0M
2021-11-08 37,850.00 38,400.00 37,300.00 38,400.00 0.0M
2021-11-07 37,850.00 37,850.00 37,850.00 37,850.00 0.0M
2021-11-05 38,950.00 39,350.00 37,750.00 37,850.00 0.1M
2021-11-04 39,800.00 40,350.00 38,750.00 39,050.00 0.0M
2021-11-03 38,500.00 40,200.00 38,350.00 40,100.00 0.2M
2021-11-02 37,400.00 37,950.00 37,150.00 37,700.00 0.0M
2021-11-01 37,650.00 38,000.00 37,000.00 37,000.00 0.1M
2021-10-29 40,000.00 40,050.00 37,200.00 37,650.00 0.2M
2021-10-28 39,800.00 40,150.00 39,550.00 39,900.00 0.0M
2021-10-27 40,350.00 40,350.00 39,400.00 39,800.00 0.1M
2021-10-26 40,450.00 40,500.00 40,000.00 40,350.00 0.0M
2021-10-25 40,500.00 41,050.00 39,900.00 40,300.00 0.0M
2021-10-22 42,700.00 42,700.00 40,450.00 40,500.00 0.1M
2021-10-21 44,150.00 44,150.00 42,750.00 42,750.00 0.0M
2021-10-20 43,600.00 44,200.00 42,950.00 43,900.00 0.1M
2021-10-19 43,100.00 43,450.00 42,550.00 43,300.00 0.0M
2021-10-18 42,200.00 43,400.00 42,150.00 43,000.00 0.1M
2021-10-15 42,250.00 42,600.00 42,000.00 42,300.00 0.0M
2021-10-14 41,550.00 42,350.00 41,550.00 42,100.00 0.0M
2021-10-13 42,000.00 42,100.00 41,050.00 41,550.00 0.0M
2021-10-12 42,300.00 42,300.00 41,050.00 41,600.00 0.1M
2021-10-08 42,450.00 43,250.00 41,800.00 42,300.00 0.1M
2021-10-07 41,250.00 41,950.00 40,400.00 41,700.00 0.1M
2021-10-06 42,500.00 42,550.00 40,400.00 40,500.00 0.1M
2021-10-05 42,650.00 42,850.00 41,350.00 42,500.00 0.1M
2021-10-04 42,650.00 42,650.00 42,650.00 42,650.00 0.0M
2021-10-01 41,650.00 43,150.00 41,400.00 42,650.00 0.1M
2021-09-30 42,800.00 42,800.00 41,500.00 42,050.00 0.0M
2021-09-29 41,050.00 42,800.00 41,050.00 42,750.00 0.0M
2021-09-28 44,000.00 44,300.00 41,450.00 42,300.00 0.2M
2021-09-27 45,800.00 45,800.00 44,150.00 44,300.00 0.0M
2021-09-24 45,700.00 45,700.00 44,850.00 45,050.00 0.0M
2021-09-23 45,700.00 45,700.00 44,600.00 44,650.00 0.1M
2021-09-17 45,950.00 46,300.00 42,950.00 45,650.00 0.1M
2021-09-16 45,850.00 47,400.00 44,800.00 45,900.00 0.1M
2021-09-15 46,500.00 46,750.00 45,850.00 46,650.00 0.1M
2021-09-14 45,100.00 46,600.00 45,100.00 46,450.00 0.1M
2021-09-13 47,450.00 47,450.00 45,050.00 45,100.00 0.1M
2021-09-12 47,250.00 47,250.00 47,250.00 47,250.00 0.0M
2021-09-10 48,150.00 48,200.00 47,100.00 47,250.00 0.0M
2021-09-09 47,250.00 47,900.00 46,350.00 47,900.00 0.1M
2021-09-08 48,000.00 48,400.00 46,750.00 47,050.00 0.0M
2021-09-07 47,250.00 47,900.00 47,100.00 47,900.00 0.0M
2021-09-06 47,450.00 47,650.00 46,700.00 47,200.00 0.1M
2021-09-05 47,350.00 47,350.00 47,350.00 47,350.00 0.0M
2021-09-03 49,700.00 49,750.00 47,250.00 47,350.00 0.2M
2021-09-02 50,000.00 50,000.00 48,650.00 49,400.00 0.1M
2021-09-01 48,850.00 49,750.00 48,450.00 49,450.00 0.0M
2021-08-31 48,350.00 48,550.00 47,850.00 48,500.00 0.1M
2021-08-30 48,450.00 48,800.00 47,200.00 48,350.00 0.1M
2021-08-29 48,250.00 48,250.00 48,250.00 48,250.00 0.0M
2021-08-27 49,150.00 49,850.00 48,250.00 48,250.00 0.1M
2021-08-26 49,000.00 49,350.00 48,350.00 49,000.00 0.1M
2021-08-25 49,650.00 50,600.00 48,500.00 49,000.00 0.0M
2021-08-24 50,800.00 51,200.00 49,550.00 49,750.00 0.0M
2021-08-23 52,100.00 52,400.00 50,300.00 50,600.00 0.1M
2021-08-22 51,500.00 51,500.00 51,500.00 51,500.00 0.0M
2021-08-20 52,500.00 53,500.00 49,950.00 51,500.00 0.2M
2021-08-19 50,500.00 53,200.00 50,500.00 50,700.00 0.2M
2021-08-18 50,300.00 51,800.00 49,500.00 51,400.00 0.1M
2021-08-17 52,600.00 52,600.00 49,750.00 50,900.00 0.0M
2021-08-16 52,600.00 52,600.00 52,600.00 52,600.00 0.0M
2021-08-13 54,300.00 54,700.00 51,100.00 52,600.00 0.3M
2021-08-12 50,900.00 54,100.00 50,600.00 53,700.00 0.4M
2021-08-11 49,700.00 52,700.00 49,700.00 50,900.00 0.4M
2021-08-10 49,100.00 49,750.00 48,500.00 49,200.00 0.0M
2021-08-09 49,350.00 49,800.00 49,050.00 49,050.00 0.0M
2021-08-06 50,100.00 50,200.00 49,000.00 49,350.00 0.1M
2021-08-05 49,250.00 50,300.00 49,150.00 50,100.00 0.1M
2021-08-04 49,850.00 50,900.00 49,000.00 49,400.00 0.2M
2021-08-03 49,300.00 50,500.00 48,500.00 49,250.00 0.2M
2021-08-02 48,900.00 49,100.00 47,900.00 49,000.00 0.0M
2021-08-01 48,900.00 48,900.00 48,900.00 48,900.00 0.0M
2021-07-30 49,650.00 49,800.00 48,300.00 48,900.00 0.2M
2021-07-29 49,150.00 50,200.00 48,650.00 49,350.00 0.0M
2021-07-28 48,950.00 49,700.00 48,050.00 48,650.00 0.0M
2021-07-27 54,000.00 54,000.00 48,150.00 49,050.00 0.0M
2021-07-26 52,200.00 54,500.00 52,200.00 53,300.00 0.0M
2021-07-25 52,500.00 52,500.00 52,500.00 52,500.00 0.0M
2021-07-23 51,500.00 53,800.00 51,300.00 52,500.00 0.3M
2021-07-22 51,200.00 52,800.00 50,300.00 51,900.00 0.4M
2021-07-21 52,100.00 52,900.00 51,100.00 51,100.00 0.0M
2021-07-20 49,750.00 52,400.00 49,250.00 51,600.00 0.0M
2021-07-19 47,700.00 54,500.00 47,100.00 50,000.00 0.0M
2021-07-18 47,650.00 47,650.00 47,650.00 47,650.00 0.0M
2021-07-16 47,000.00 47,850.00 46,150.00 47,650.00 0.4M
2021-07-15 43,950.00 50,100.00 43,950.00 47,500.00 0.0M
2021-07-14 42,250.00 43,150.00 41,650.00 43,000.00 0.2M
2021-07-13 41,850.00 42,450.00 41,450.00 42,000.00 0.0M
2021-07-12 40,650.00 42,150.00 40,600.00 41,550.00 0.1M
2021-07-09 41,200.00 41,200.00 39,600.00 40,600.00 0.2M
2021-07-08 40,900.00 42,300.00 40,800.00 41,400.00 0.2M
2021-07-07 40,750.00 40,950.00 40,250.00 40,750.00 0.1M
2021-07-06 41,150.00 41,450.00 40,550.00 40,750.00 0.1M
2021-07-05 41,700.00 42,500.00 40,700.00 41,050.00 0.1M
2021-07-02 40,900.00 41,950.00 40,450.00 41,150.00 0.1M
2021-07-01 41,600.00 41,750.00 40,400.00 40,600.00 0.1M
2021-06-30 41,800.00 42,400.00 41,250.00 41,450.00 0.1M
2021-06-29 40,500.00 41,900.00 40,500.00 41,800.00 0.1M
2021-06-28 39,950.00 40,700.00 39,950.00 40,500.00 0.1M
2021-06-25 40,550.00 41,200.00 39,550.00 39,900.00 0.1M
2021-06-24 40,900.00 40,900.00 40,150.00 40,550.00 0.1M
2021-06-23 41,000.00 41,850.00 40,650.00 40,900.00 0.1M
2021-06-22 41,500.00 41,850.00 40,450.00 41,000.00 0.1M
2021-06-21 41,700.00 41,950.00 40,800.00 41,150.00 0.1M
2021-06-20 42,000.00 42,000.00 42,000.00 42,000.00 0.0M
2021-06-18 41,450.00 42,700.00 41,300.00 42,000.00 0.2M
2021-06-17 40,200.00 41,450.00 40,100.00 41,000.00 0.1M
2021-06-16 40,200.00 40,950.00 39,850.00 40,500.00 0.1M
2021-06-15 40,600.00 40,850.00 40,150.00 40,800.00 0.0M
2021-06-14 40,600.00 41,200.00 40,350.00 40,550.00 0.1M
2021-06-13 40,600.00 40,600.00 40,600.00 40,600.00 0.0M
2021-06-11 41,350.00 41,450.00 40,250.00 40,600.00 0.1M
2021-06-10 39,600.00 41,200.00 39,600.00 41,000.00 0.0M
2021-06-09 39,700.00 40,900.00 39,500.00 39,600.00 0.2M
2021-06-08 39,550.00 39,750.00 39,300.00 39,600.00 0.0M
2021-06-07 39,500.00 39,650.00 39,300.00 39,550.00 0.1M
2021-06-06 39,200.00 39,200.00 39,200.00 39,200.00 0.0M
2021-06-04 39,400.00 39,800.00 38,900.00 39,200.00 0.1M
2021-06-03 38,950.00 39,050.00 38,700.00 38,900.00 0.0M
2021-06-02 39,100.00 39,200.00 37,900.00 38,500.00 0.1M
2021-06-01 39,200.00 39,350.00 38,800.00 39,100.00 0.0M
2021-05-31 38,750.00 39,200.00 38,350.00 39,200.00 0.1M
2021-05-28 39,500.00 39,500.00 38,250.00 38,650.00 0.1M
2021-05-27 37,950.00 38,900.00 37,700.00 38,900.00 0.1M
2021-05-26 37,850.00 38,000.00 37,300.00 37,750.00 0.0M
2021-05-25 37,200.00 38,300.00 37,200.00 37,750.00 0.1M
2021-05-24 37,450.00 37,450.00 36,800.00 37,200.00 0.0M
2021-05-21 36,950.00 37,250.00 36,750.00 37,050.00 0.0M
2021-05-20 37,100.00 37,150.00 36,500.00 36,850.00 0.0M
2021-05-19 37,100.00 37,100.00 37,100.00 37,100.00 0.0M
2021-05-18 37,300.00 37,300.00 36,500.00 37,100.00 0.1M
2021-05-17 37,700.00 38,000.00 36,450.00 37,400.00 0.1M
2021-05-14 36,500.00 37,750.00 36,500.00 37,750.00 0.1M
2021-05-13 36,850.00 37,200.00 36,150.00 36,200.00 0.1M
2021-05-12 38,800.00 38,850.00 37,000.00 37,400.00 0.2M
2021-05-11 39,200.00 39,450.00 38,550.00 38,700.00 0.1M
2021-05-10 40,150.00 40,250.00 39,350.00 39,450.00 0.0M
2021-05-07 40,400.00 40,900.00 39,850.00 40,050.00 0.1M
2021-05-06 41,350.00 41,400.00 40,150.00 40,250.00 0.1M
2021-05-05 41,250.00 41,250.00 41,250.00 41,250.00 0.0M
2021-05-04 41,800.00 41,800.00 40,350.00 41,250.00 0.1M
2021-05-03 40,450.00 41,550.00 40,000.00 41,350.00 0.1M
2021-04-30 40,900.00 41,300.00 40,300.00 40,850.00 0.1M
2021-04-29 40,650.00 41,400.00 39,700.00 40,800.00 0.1M
2021-04-28 40,950.00 41,350.00 40,500.00 40,600.00 0.1M
2021-04-27 41,000.00 41,650.00 40,350.00 40,900.00 0.1M
2021-04-26 40,950.00 40,950.00 40,150.00 40,750.00 0.1M
2021-04-25 40,700.00 40,700.00 40,700.00 40,700.00 0.0M
2021-04-23 40,800.00 41,150.00 40,000.00 40,700.00 0.1M
2021-04-22 41,400.00 41,750.00 40,800.00 41,050.00 0.1M
2021-04-21 42,150.00 42,500.00 41,000.00 41,200.00 0.1M
2021-04-20 40,800.00 42,500.00 40,550.00 42,150.00 0.1M
2021-04-19 41,850.00 41,950.00 40,650.00 40,750.00 0.1M
2021-04-18 41,700.00 41,700.00 41,700.00 41,700.00 0.0M
2021-04-16 42,000.00 42,550.00 41,500.00 41,700.00 0.1M
2021-04-15 43,000.00 43,100.00 41,000.00 41,600.00 0.3M
2021-04-14 42,400.00 43,150.00 41,450.00 42,000.00 0.2M
2021-04-13 41,000.00 43,250.00 40,600.00 42,800.00 0.3M
2021-04-12 40,250.00 41,000.00 40,200.00 40,800.00 0.1M
2021-04-09 38,800.00 40,900.00 38,500.00 40,200.00 0.3M
2021-04-08 37,900.00 38,600.00 37,850.00 38,450.00 0.0M
2021-04-07 38,650.00 38,950.00 37,950.00 38,000.00 0.1M
2021-04-06 38,800.00 38,950.00 38,450.00 38,650.00 0.0M
2021-04-05 38,900.00 39,150.00 38,500.00 38,800.00 0.1M
2021-04-04 38,400.00 38,400.00 38,400.00 38,400.00 0.0M
2021-04-02 38,650.00 38,800.00 37,350.00 38,400.00 0.1M
2021-04-01 37,350.00 38,900.00 36,750.00 38,400.00 0.1M
2021-03-31 37,500.00 37,850.00 37,050.00 37,350.00 0.0M
2021-03-30 37,250.00 37,500.00 36,800.00 37,500.00 0.0M
2021-03-29 38,050.00 38,450.00 36,850.00 37,250.00 0.1M
2021-03-26 38,050.00 38,650.00 37,850.00 38,200.00 0.0M
2021-03-25 38,550.00 38,550.00 37,750.00 38,000.00 0.1M
2021-03-24 37,950.00 38,900.00 37,700.00 38,450.00 0.0M
2021-03-23 39,400.00 39,650.00 38,400.00 38,400.00 0.1M
2021-03-22 39,400.00 39,400.00 38,900.00 39,350.00 0.0M
2021-03-19 38,600.00 39,550.00 38,350.00 39,150.00 0.1M
2021-03-18 38,900.00 39,100.00 37,850.00 38,950.00 0.1M
2021-03-17 39,200.00 39,600.00 38,450.00 38,750.00 0.1M
2021-03-16 39,400.00 41,900.00 38,500.00 39,200.00 0.5M
2021-03-15 37,550.00 41,200.00 37,050.00 38,250.00 0.4M
2021-03-12 36,600.00 37,200.00 36,200.00 37,000.00 0.1M
2021-03-11 36,100.00 37,150.00 35,900.00 36,550.00 0.1M
2021-03-10 37,000.00 37,200.00 35,400.00 35,900.00 0.0M
2021-03-09 36,300.00 37,000.00 35,100.00 36,500.00 0.0M
2021-03-08 37,650.00 38,300.00 36,300.00 36,300.00 0.1M
2021-03-05 36,900.00 37,450.00 36,450.00 37,450.00 0.0M
2021-03-04 37,300.00 37,650.00 36,750.00 37,300.00 0.1M
2021-03-03 37,300.00 37,750.00 36,750.00 37,650.00 0.0M
2021-03-02 39,000.00 39,150.00 36,950.00 37,300.00 0.1M
2021-03-01 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2021-02-26 36,600.00 39,000.00 36,100.00 39,000.00 0.1M
2021-02-25 35,350.00 37,850.00 35,350.00 37,700.00 0.1M
2021-02-24 36,450.00 37,250.00 34,900.00 34,950.00 0.1M
2021-02-23 36,900.00 36,900.00 35,100.00 36,150.00 0.1M
2021-02-22 38,400.00 38,400.00 35,550.00 35,800.00 0.1M
2021-02-19 38,900.00 39,600.00 37,250.00 37,900.00 0.2M
2021-02-18 38,950.00 39,600.00 38,850.00 39,200.00 0.1M
2021-02-17 39,900.00 40,350.00 38,500.00 39,600.00 0.1M
2021-02-16 40,800.00 40,800.00 39,350.00 39,600.00 0.1M
2021-02-15 40,550.00 41,050.00 40,150.00 40,700.00 0.1M
2021-02-10 39,500.00 40,700.00 38,800.00 40,650.00 0.2M
2021-02-09 39,000.00 39,600.00 38,800.00 39,050.00 0.1M
2021-02-08 39,850.00 39,850.00 38,900.00 39,000.00 0.1M
2021-02-05 39,200.00 39,700.00 38,800.00 39,450.00 0.1M
2021-02-04 38,100.00 39,300.00 37,900.00 38,950.00 0.1M
2021-02-03 39,300.00 39,450.00 37,800.00 38,350.00 0.1M
2021-02-02 40,150.00 40,350.00 38,500.00 38,900.00 0.2M
2021-02-01 38,450.00 39,800.00 36,800.00 39,150.00 0.2M
2021-01-31 38,450.00 38,450.00 38,450.00 38,450.00 0.0M
2021-01-29 38,300.00 39,950.00 37,000.00 38,450.00 0.4M
2021-01-28 36,750.00 40,400.00 36,450.00 38,200.00 0.6M
2021-01-27 35,800.00 37,550.00 34,800.00 37,450.00 0.3M
2021-01-26 35,300.00 35,950.00 34,350.00 35,800.00 0.2M
2021-01-25 33,700.00 35,350.00 33,100.00 35,250.00 0.4M
2021-01-24 33,050.00 33,050.00 33,050.00 33,050.00 0.0M
2021-01-22 32,650.00 33,650.00 32,050.00 33,050.00 0.2M
2021-01-21 32,850.00 32,950.00 32,000.00 32,450.00 0.1M
2021-01-20 32,450.00 33,300.00 31,800.00 32,450.00 0.2M
2021-01-19 31,500.00 32,500.00 31,500.00 32,100.00 0.1M
2021-01-18 31,950.00 32,350.00 31,350.00 31,500.00 0.1M
2021-01-15 32,500.00 32,650.00 31,800.00 31,950.00 0.1M
2021-01-14 32,550.00 32,600.00 31,950.00 32,350.00 0.1M
2021-01-13 32,350.00 32,800.00 31,950.00 32,350.00 0.1M
2021-01-12 31,750.00 33,100.00 31,100.00 32,600.00 0.2M
2021-01-11 33,750.00 33,850.00 31,300.00 31,950.00 0.3M
2021-01-08 31,650.00 36,000.00 31,350.00 33,850.00 0.6M
2021-01-07 32,100.00 32,350.00 31,000.00 31,450.00 0.2M
2021-01-06 31,300.00 32,150.00 31,100.00 31,900.00 0.1M
2021-01-05 31,200.00 31,350.00 30,850.00 31,300.00 0.1M
2021-01-04 31,900.00 31,950.00 30,950.00 31,250.00 0.1M