Dreamcis Inc

223250
🏛️ 韩国 →
3,915.00
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 13,300.00 13,350.00 12,850.00 12,950.00 0.0M
2021-12-29 13,300.00 13,450.00 13,050.00 13,250.00 0.0M
2021-12-28 13,050.00 13,700.00 12,900.00 13,200.00 0.0M
2021-12-27 12,700.00 13,050.00 12,700.00 13,000.00 0.0M
2021-12-24 12,850.00 13,100.00 12,700.00 12,950.00 0.0M
2021-12-23 13,200.00 13,200.00 12,600.00 12,850.00 0.0M
2021-12-22 13,200.00 13,550.00 13,000.00 13,150.00 0.0M
2021-12-21 13,050.00 13,250.00 12,950.00 13,200.00 0.0M
2021-12-20 13,650.00 13,650.00 12,850.00 13,100.00 0.0M
2021-12-17 13,550.00 14,300.00 13,550.00 13,700.00 0.0M
2021-12-16 14,100.00 14,100.00 13,350.00 13,800.00 0.0M
2021-12-15 13,700.00 13,950.00 13,500.00 13,850.00 0.0M
2021-12-14 13,350.00 14,000.00 13,300.00 13,700.00 0.0M
2021-12-13 13,900.00 13,950.00 13,250.00 13,500.00 0.0M
2021-12-10 13,850.00 14,100.00 13,600.00 13,950.00 0.0M
2021-12-09 12,850.00 13,950.00 12,700.00 13,850.00 0.1M
2021-12-08 12,600.00 12,950.00 12,450.00 12,850.00 0.0M
2021-12-07 12,800.00 12,850.00 12,500.00 12,600.00 0.0M
2021-12-06 12,500.00 12,750.00 12,200.00 12,700.00 0.0M
2021-12-03 12,400.00 12,650.00 12,150.00 12,500.00 0.0M
2021-12-02 11,600.00 12,700.00 11,350.00 12,400.00 0.1M
2021-12-01 11,050.00 11,700.00 11,050.00 11,600.00 0.0M
2021-11-30 11,500.00 11,650.00 11,100.00 11,300.00 0.0M
2021-11-29 11,300.00 11,750.00 10,750.00 11,500.00 0.0M
2021-11-28 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2021-11-26 11,400.00 11,750.00 11,300.00 11,500.00 0.0M
2021-11-25 11,350.00 11,700.00 11,150.00 11,500.00 0.0M
2021-11-24 11,000.00 11,650.00 10,900.00 11,450.00 0.0M
2021-11-23 11,000.00 11,100.00 10,800.00 11,000.00 0.0M
2021-11-22 11,200.00 11,300.00 10,850.00 11,100.00 0.0M
2021-11-19 10,600.00 11,650.00 10,350.00 11,200.00 0.1M
2021-11-18 10,400.00 10,650.00 10,200.00 10,600.00 0.0M
2021-11-17 10,300.00 10,600.00 10,250.00 10,400.00 0.0M
2021-11-16 10,700.00 10,700.00 10,200.00 10,350.00 0.0M
2021-11-15 10,050.00 10,700.00 9,940.00 10,600.00 0.0M
2021-11-12 9,850.00 9,990.00 9,850.00 9,960.00 0.0M
2021-11-11 10,000.00 10,200.00 9,910.00 9,910.00 0.0M
2021-11-10 10,400.00 10,550.00 10,000.00 10,100.00 0.0M
2021-11-09 10,500.00 10,500.00 10,150.00 10,400.00 0.0M
2021-11-08 10,200.00 10,400.00 10,000.00 10,400.00 0.0M
2021-11-05 10,650.00 10,750.00 10,350.00 10,400.00 0.0M
2021-11-04 11,000.00 11,150.00 10,650.00 10,650.00 0.0M
2021-11-03 11,100.00 11,350.00 11,000.00 11,000.00 0.0M
2021-11-02 11,550.00 11,600.00 11,000.00 11,000.00 0.1M
2021-11-01 11,400.00 11,750.00 11,250.00 11,400.00 0.0M
2021-10-29 11,300.00 11,400.00 11,150.00 11,350.00 0.0M
2021-10-28 11,450.00 11,700.00 11,250.00 11,300.00 0.0M
2021-10-27 11,400.00 11,450.00 11,300.00 11,450.00 0.0M
2021-10-26 11,450.00 11,550.00 11,200.00 11,400.00 0.0M
2021-10-25 11,350.00 11,650.00 11,300.00 11,400.00 0.0M
2021-10-22 11,100.00 11,350.00 11,000.00 11,350.00 0.0M
2021-10-21 11,700.00 11,700.00 11,100.00 11,100.00 0.1M
2021-10-20 11,600.00 11,850.00 11,500.00 11,500.00 0.0M
2021-10-19 11,550.00 12,350.00 11,500.00 11,600.00 0.0M
2021-10-18 11,900.00 11,900.00 11,500.00 11,650.00 0.0M
2021-10-15 11,800.00 11,950.00 11,750.00 11,850.00 0.0M
2021-10-14 11,700.00 11,900.00 11,600.00 11,850.00 0.0M
2021-10-13 11,550.00 12,400.00 11,200.00 11,500.00 0.0M
2021-10-12 11,650.00 11,650.00 11,350.00 11,550.00 0.0M
2021-10-08 11,500.00 11,750.00 11,350.00 11,600.00 0.0M
2021-10-07 11,150.00 11,650.00 11,150.00 11,500.00 0.0M
2021-10-06 11,350.00 11,600.00 11,050.00 11,300.00 0.0M
2021-10-05 11,950.00 11,950.00 11,300.00 11,350.00 0.0M
2021-10-01 12,650.00 12,650.00 11,950.00 12,050.00 0.0M
2021-09-30 12,800.00 12,850.00 12,600.00 12,650.00 0.0M
2021-09-29 13,250.00 13,750.00 12,800.00 12,900.00 0.0M
2021-09-28 13,900.00 13,900.00 13,450.00 13,600.00 0.0M
2021-09-27 13,900.00 14,150.00 13,250.00 14,050.00 0.0M
2021-09-24 14,000.00 14,300.00 13,950.00 14,050.00 0.0M
2021-09-23 14,450.00 14,500.00 14,000.00 14,000.00 0.0M
2021-09-17 14,500.00 14,550.00 14,200.00 14,450.00 0.0M
2021-09-16 14,650.00 14,800.00 14,350.00 14,550.00 0.0M
2021-09-15 14,300.00 15,350.00 14,200.00 14,650.00 0.0M
2021-09-14 14,250.00 14,400.00 14,150.00 14,400.00 0.0M
2021-09-13 14,550.00 14,550.00 14,250.00 14,500.00 0.0M
2021-09-10 14,550.00 14,750.00 14,300.00 14,550.00 0.0M
2021-09-09 14,500.00 14,850.00 14,250.00 14,550.00 0.0M
2021-09-08 15,100.00 15,100.00 14,600.00 14,850.00 0.0M
2021-09-07 15,350.00 15,350.00 14,900.00 15,150.00 0.0M
2021-09-06 15,100.00 15,300.00 14,950.00 15,200.00 0.0M
2021-09-03 15,200.00 15,200.00 14,550.00 14,950.00 0.0M
2021-09-02 14,550.00 15,250.00 14,450.00 14,900.00 0.0M
2021-09-01 14,900.00 14,900.00 14,500.00 14,650.00 0.0M
2021-08-31 14,500.00 14,750.00 14,200.00 14,750.00 0.0M
2021-08-30 14,650.00 14,650.00 14,200.00 14,600.00 0.0M
2021-08-27 14,250.00 14,450.00 14,150.00 14,400.00 0.0M
2021-08-26 14,200.00 14,500.00 14,050.00 14,500.00 0.0M
2021-08-25 14,350.00 14,350.00 13,700.00 14,200.00 0.0M
2021-08-24 14,350.00 14,600.00 14,050.00 14,200.00 0.0M
2021-08-23 14,000.00 14,350.00 13,650.00 14,150.00 0.0M
2021-08-22 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2021-08-20 15,000.00 15,000.00 13,900.00 14,100.00 0.0M
2021-08-19 15,600.00 15,600.00 14,500.00 14,850.00 0.0M
2021-08-18 15,600.00 15,850.00 15,100.00 15,750.00 0.0M
2021-08-17 17,400.00 17,400.00 15,700.00 15,700.00 0.0M
2021-08-13 17,750.00 18,150.00 17,000.00 17,400.00 0.0M
2021-08-12 17,100.00 18,000.00 17,000.00 17,750.00 0.1M
2021-08-11 17,050.00 17,300.00 16,950.00 17,000.00 0.0M
2021-08-10 16,800.00 17,000.00 16,750.00 16,950.00 0.0M
2021-08-09 17,200.00 17,350.00 16,750.00 16,800.00 0.0M
2021-08-08 17,150.00 17,150.00 17,150.00 17,150.00 0.0M
2021-08-06 17,100.00 17,250.00 16,950.00 17,150.00 0.0M
2021-08-05 17,300.00 17,450.00 16,950.00 17,100.00 0.0M
2021-08-04 17,000.00 17,300.00 16,800.00 17,300.00 0.0M
2021-08-03 16,650.00 16,850.00 16,500.00 16,800.00 0.0M
2021-08-02 16,600.00 16,800.00 16,450.00 16,650.00 0.0M
2021-07-30 17,150.00 17,150.00 16,600.00 16,600.00 0.0M
2021-07-29 16,950.00 17,150.00 16,750.00 16,950.00 0.0M
2021-07-28 16,500.00 17,100.00 16,400.00 16,950.00 0.0M
2021-07-27 16,600.00 16,800.00 16,450.00 16,500.00 0.0M
2021-07-26 17,150.00 17,450.00 16,450.00 16,450.00 0.0M
2021-07-23 17,650.00 17,800.00 16,950.00 17,150.00 0.0M
2021-07-22 17,350.00 17,500.00 17,150.00 17,300.00 0.0M
2021-07-21 17,900.00 17,950.00 17,100.00 17,200.00 0.0M
2021-07-20 17,500.00 18,000.00 17,500.00 17,800.00 0.0M
2021-07-19 18,250.00 18,350.00 17,600.00 17,900.00 0.0M
2021-07-16 17,350.00 18,250.00 17,350.00 18,250.00 0.1M
2021-07-15 17,250.00 17,650.00 17,050.00 17,350.00 0.0M
2021-07-14 17,500.00 17,500.00 16,900.00 17,350.00 0.0M
2021-07-13 16,200.00 20,000.00 16,200.00 17,250.00 0.5M
2021-07-12 15,950.00 15,950.00 15,700.00 15,950.00 0.0M
2021-07-09 15,800.00 16,000.00 15,650.00 15,850.00 0.0M
2021-07-08 16,250.00 16,250.00 15,850.00 16,000.00 0.0M
2021-07-07 16,200.00 16,250.00 16,050.00 16,250.00 0.0M
2021-07-06 16,250.00 16,400.00 16,100.00 16,200.00 0.0M
2021-07-05 16,100.00 16,400.00 16,050.00 16,200.00 0.0M
2021-07-02 16,250.00 16,250.00 15,950.00 16,200.00 0.0M
2021-07-01 16,300.00 16,300.00 15,950.00 16,250.00 0.0M
2021-06-30 16,200.00 16,300.00 16,100.00 16,250.00 0.0M
2021-06-29 16,450.00 16,450.00 16,100.00 16,300.00 0.0M
2021-06-28 16,350.00 16,400.00 16,200.00 16,400.00 0.0M
2021-06-25 16,100.00 16,350.00 16,100.00 16,300.00 0.0M
2021-06-24 16,100.00 16,300.00 16,000.00 16,200.00 0.0M
2021-06-23 16,450.00 16,450.00 16,150.00 16,150.00 0.0M
2021-06-22 16,350.00 16,400.00 16,100.00 16,250.00 0.0M
2021-06-21 16,200.00 16,350.00 16,100.00 16,250.00 0.0M
2021-06-18 16,450.00 16,450.00 16,300.00 16,350.00 0.0M
2021-06-17 16,350.00 16,450.00 16,250.00 16,450.00 0.0M
2021-06-16 16,850.00 16,850.00 16,300.00 16,350.00 0.0M
2021-06-15 16,800.00 16,800.00 16,350.00 16,500.00 0.0M
2021-06-14 16,500.00 16,750.00 16,350.00 16,600.00 0.0M
2021-06-11 16,400.00 16,500.00 16,300.00 16,500.00 0.0M
2021-06-10 16,200.00 16,450.00 16,200.00 16,400.00 0.0M
2021-06-09 16,600.00 16,600.00 16,300.00 16,350.00 0.0M
2021-06-08 16,850.00 16,850.00 16,350.00 16,450.00 0.0M
2021-06-07 16,900.00 16,900.00 16,450.00 16,700.00 0.0M
2021-06-04 17,000.00 17,000.00 16,650.00 16,700.00 0.0M
2021-06-03 17,350.00 17,400.00 16,900.00 17,000.00 0.0M
2021-06-02 16,950.00 16,950.00 16,700.00 16,900.00 0.0M
2021-06-01 16,500.00 16,900.00 16,500.00 16,850.00 0.0M
2021-05-31 16,550.00 16,600.00 16,300.00 16,600.00 0.0M
2021-05-28 16,500.00 16,600.00 16,350.00 16,550.00 0.0M
2021-05-27 16,700.00 16,700.00 16,300.00 16,500.00 0.0M
2021-05-26 16,250.00 16,400.00 16,100.00 16,350.00 0.0M
2021-05-25 16,350.00 16,350.00 16,100.00 16,350.00 0.0M
2021-05-24 16,350.00 16,550.00 15,900.00 16,250.00 0.0M
2021-05-23 16,450.00 16,450.00 16,450.00 16,450.00 0.0M
2021-05-21 16,750.00 16,750.00 16,350.00 16,450.00 0.0M
2021-05-20 16,850.00 16,850.00 16,300.00 16,550.00 0.0M
2021-05-18 16,650.00 16,750.00 16,500.00 16,750.00 0.0M
2021-05-17 16,850.00 16,950.00 16,500.00 16,650.00 0.0M
2021-05-14 16,600.00 16,900.00 16,500.00 16,850.00 0.0M
2021-05-13 16,900.00 16,900.00 16,500.00 16,550.00 0.0M
2021-05-12 17,650.00 17,650.00 16,800.00 16,900.00 0.0M
2021-05-11 17,400.00 17,650.00 17,250.00 17,500.00 0.0M
2021-05-10 17,150.00 17,450.00 16,800.00 17,400.00 0.0M
2021-05-07 16,950.00 17,150.00 16,850.00 16,950.00 0.0M
2021-05-06 16,750.00 17,150.00 16,700.00 17,000.00 0.0M
2021-05-05 16,750.00 16,750.00 16,750.00 16,750.00 0.0M
2021-05-04 17,100.00 17,100.00 16,600.00 16,750.00 0.0M
2021-05-03 17,200.00 17,350.00 16,900.00 17,100.00 0.0M
2021-04-30 17,600.00 17,600.00 17,000.00 17,500.00 0.0M
2021-04-29 17,850.00 17,850.00 17,350.00 17,600.00 0.0M
2021-04-28 18,150.00 18,150.00 17,100.00 17,650.00 0.0M
2021-04-27 18,250.00 18,250.00 17,550.00 17,750.00 0.0M
2021-04-26 17,450.00 18,150.00 17,300.00 18,100.00 0.0M
2021-04-23 17,750.00 17,750.00 17,150.00 17,150.00 0.0M
2021-04-22 18,050.00 18,100.00 17,650.00 17,750.00 0.0M
2021-04-21 18,200.00 18,250.00 17,850.00 18,200.00 0.0M
2021-04-20 18,050.00 18,200.00 17,900.00 18,200.00 0.0M
2021-04-19 18,800.00 18,800.00 18,000.00 18,100.00 0.0M
2021-04-16 18,700.00 18,850.00 18,550.00 18,700.00 0.0M
2021-04-15 18,700.00 18,750.00 18,400.00 18,650.00 0.0M
2021-04-14 19,000.00 19,100.00 18,350.00 18,700.00 0.0M
2021-04-13 19,050.00 19,100.00 18,700.00 18,900.00 0.0M
2021-04-12 18,700.00 19,250.00 18,300.00 19,050.00 0.0M
2021-04-09 18,400.00 18,600.00 18,100.00 18,500.00 0.0M
2021-04-08 18,850.00 19,050.00 17,800.00 18,550.00 0.0M
2021-04-07 19,650.00 19,650.00 18,650.00 18,950.00 0.0M
2021-04-06 19,950.00 20,200.00 19,200.00 19,750.00 0.1M
2021-04-05 19,350.00 19,850.00 18,550.00 19,850.00 0.1M
2021-04-02 18,150.00 19,400.00 17,950.00 19,250.00 0.1M
2021-04-01 18,000.00 18,100.00 17,400.00 17,800.00 0.0M
2021-03-31 17,100.00 18,050.00 17,050.00 17,800.00 0.1M
2021-03-30 16,450.00 17,950.00 16,350.00 16,900.00 0.2M
2021-03-29 15,950.00 16,500.00 15,550.00 15,850.00 0.0M
2021-03-26 15,750.00 15,950.00 15,600.00 15,800.00 0.0M
2021-03-25 16,150.00 16,250.00 15,700.00 15,700.00 0.0M
2021-03-24 16,300.00 16,450.00 16,000.00 16,100.00 0.0M
2021-03-23 16,500.00 16,500.00 16,050.00 16,450.00 0.0M
2021-03-22 16,550.00 16,550.00 16,000.00 16,500.00 0.0M
2021-03-19 16,650.00 16,650.00 16,250.00 16,550.00 0.0M
2021-03-18 16,800.00 16,900.00 16,400.00 16,700.00 0.0M
2021-03-17 16,050.00 16,450.00 15,950.00 16,300.00 0.0M
2021-03-16 15,250.00 16,300.00 15,250.00 16,150.00 0.0M
2021-03-15 15,200.00 15,250.00 15,000.00 15,200.00 0.0M
2021-03-12 15,000.00 15,250.00 14,750.00 15,200.00 0.0M
2021-03-11 14,700.00 15,200.00 14,650.00 15,000.00 0.0M
2021-03-10 15,100.00 15,200.00 14,550.00 14,800.00 0.0M
2021-03-09 15,050.00 15,100.00 14,400.00 14,850.00 0.0M
2021-03-08 15,500.00 15,500.00 15,100.00 15,250.00 0.0M
2021-03-05 15,750.00 15,750.00 14,950.00 15,250.00 0.0M
2021-03-04 15,600.00 15,750.00 15,400.00 15,700.00 0.0M
2021-03-03 15,900.00 16,100.00 15,500.00 15,750.00 0.0M
2021-03-02 16,200.00 16,200.00 15,750.00 15,900.00 0.0M
2021-02-26 16,300.00 16,300.00 15,800.00 16,000.00 0.0M
2021-02-25 16,100.00 16,350.00 16,100.00 16,350.00 0.0M
2021-02-24 16,350.00 16,450.00 16,000.00 16,000.00 0.0M
2021-02-23 16,550.00 16,550.00 16,250.00 16,400.00 0.0M
2021-02-22 17,150.00 17,150.00 16,400.00 16,400.00 0.0M
2021-02-19 17,450.00 17,450.00 16,850.00 17,100.00 0.0M
2021-02-18 17,650.00 17,700.00 17,250.00 17,300.00 0.0M
2021-02-17 17,650.00 17,650.00 17,300.00 17,500.00 0.0M
2021-02-16 17,900.00 17,900.00 17,400.00 17,450.00 0.0M
2021-02-15 17,850.00 17,900.00 17,500.00 17,700.00 0.0M
2021-02-10 17,900.00 17,900.00 17,400.00 17,850.00 0.0M
2021-02-09 17,800.00 17,850.00 17,450.00 17,850.00 0.0M
2021-02-08 18,150.00 18,150.00 17,550.00 17,600.00 0.0M
2021-02-05 18,200.00 18,250.00 17,750.00 17,950.00 0.0M
2021-02-04 17,950.00 18,250.00 17,800.00 18,150.00 0.0M
2021-02-03 18,050.00 18,100.00 17,800.00 17,950.00 0.0M
2021-02-02 18,150.00 18,150.00 17,650.00 17,950.00 0.0M
2021-02-01 18,200.00 18,200.00 17,650.00 17,850.00 0.0M
2021-01-29 18,400.00 18,500.00 17,500.00 18,000.00 0.0M
2021-01-28 18,700.00 18,700.00 18,350.00 18,400.00 0.0M
2021-01-27 19,300.00 19,300.00 18,900.00 18,900.00 0.0M
2021-01-26 19,450.00 19,450.00 19,100.00 19,250.00 0.0M
2021-01-25 19,550.00 19,550.00 19,150.00 19,400.00 0.0M
2021-01-22 19,650.00 19,700.00 19,100.00 19,250.00 0.0M
2021-01-21 19,550.00 19,750.00 19,550.00 19,650.00 0.0M
2021-01-20 18,950.00 19,700.00 18,950.00 19,450.00 0.0M
2021-01-19 18,950.00 19,100.00 18,900.00 18,900.00 0.0M
2021-01-18 19,450.00 19,450.00 18,900.00 18,950.00 0.0M
2021-01-15 19,500.00 19,500.00 19,100.00 19,450.00 0.0M
2021-01-14 19,500.00 19,500.00 19,200.00 19,400.00 0.0M
2021-01-13 19,250.00 19,600.00 19,250.00 19,450.00 0.0M
2021-01-12 19,200.00 19,550.00 18,850.00 19,250.00 0.0M
2021-01-11 20,750.00 20,750.00 19,000.00 19,150.00 0.1M
2021-01-08 20,600.00 22,000.00 20,500.00 20,600.00 0.1M
2021-01-07 20,500.00 20,500.00 19,800.00 20,200.00 0.0M
2021-01-06 20,500.00 20,600.00 20,000.00 20,200.00 0.0M
2021-01-05 19,600.00 20,600.00 19,600.00 20,500.00 0.1M
2021-01-04 19,500.00 19,850.00 19,200.00 19,650.00 0.0M