Duksung

004830
🏛️ 韩国 →
5,280.00
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
09:00 5,370.00 5,380.00 5,350.00 5,360.00 1.6K
09:05 5,350.00 5,350.00 5,340.00 5,340.00 4.7K
09:10 5,320.00 5,360.00 5,320.00 5,360.00 1.1K
09:15 5,360.00 5,360.00 5,350.00 5,350.00 0.1K
09:20 5,340.00 5,360.00 5,340.00 5,350.00 0.1K
09:25 5,350.00 5,350.00 5,310.00 5,310.00 9.0K
09:30 5,310.00 5,330.00 5,300.00 5,320.00 4.8K
09:35 5,310.00 5,310.00 5,290.00 5,300.00 5.1K
09:40 5,310.00 5,310.00 5,290.00 5,300.00 4.1K
09:45 5,290.00 5,320.00 5,290.00 5,300.00 0.1K
09:50 5,320.00 5,320.00 5,310.00 5,310.00 0.0K
09:55 5,300.00 5,310.00 5,300.00 5,310.00 4.4K
10:00 5,300.00 5,300.00 5,280.00 5,290.00 4.3K
10:05 5,280.00 5,300.00 5,280.00 5,290.00 1.9K
10:10 5,290.00 5,300.00 5,280.00 5,280.00 0.6K
10:15 5,300.00 5,310.00 5,300.00 5,300.00 0.3K
10:20 5,300.00 5,300.00 5,300.00 5,300.00 0.0K
10:25 5,290.00 5,290.00 5,290.00 5,290.00 0.3K
10:30 5,290.00 5,290.00 5,270.00 5,280.00 15.8K
10:35 5,300.00 5,300.00 5,260.00 5,290.00 3.0K
10:40 5,290.00 5,300.00 5,280.00 5,280.00 0.3K
10:45 5,290.00 5,290.00 5,290.00 5,290.00 0.0K
10:50 5,280.00 5,280.00 5,270.00 5,270.00 2.1K
10:55 5,270.00 5,270.00 5,250.00 5,270.00 16.1K
11:00 5,270.00 5,270.00 5,270.00 5,270.00 0.1K
11:05 5,270.00 5,270.00 5,270.00 5,270.00 0.5K
11:10 5,270.00 5,270.00 5,250.00 5,250.00 0.4K
11:15 5,250.00 5,280.00 5,250.00 5,280.00 2.2K
11:20 5,280.00 5,280.00 5,260.00 5,260.00 2.3K
11:25 5,260.00 5,260.00 5,260.00 5,260.00 0.3K
11:30 5,270.00 5,280.00 5,270.00 5,280.00 0.2K
11:35 5,280.00 5,280.00 5,280.00 5,280.00 0.1K
11:40 5,280.00 5,280.00 5,270.00 5,270.00 0.1K
11:45 5,270.00 5,270.00 5,270.00 5,270.00 0.2K
11:50 5,270.00 5,270.00 5,270.00 5,270.00 0.0K
11:55 5,270.00 5,290.00 5,270.00 5,280.00 2.7K
12:00 5,280.00 5,280.00 5,270.00 5,270.00 2.8K
12:05 5,270.00 5,270.00 5,270.00 5,270.00 7.1K
12:10 5,270.00 5,270.00 5,270.00 5,270.00 0.0K
12:15 5,290.00 5,290.00 5,270.00 5,270.00 0.1K
12:25 5,270.00 5,280.00 5,260.00 5,280.00 0.6K
12:30 5,260.00 5,260.00 5,260.00 5,260.00 0.5K
12:35 5,280.00 5,280.00 5,260.00 5,260.00 0.1K
12:40 5,270.00 5,270.00 5,270.00 5,270.00 0.2K
12:45 5,270.00 5,270.00 5,260.00 5,260.00 0.0K
12:50 5,270.00 5,270.00 5,260.00 5,260.00 7.4K
12:55 5,260.00 5,260.00 5,260.00 5,260.00 0.0K
13:00 5,280.00 5,280.00 5,250.00 5,250.00 0.5K
13:05 5,250.00 5,260.00 5,250.00 5,260.00 0.3K
13:10 5,260.00 5,260.00 5,250.00 5,250.00 1.2K
13:15 5,250.00 5,260.00 5,250.00 5,260.00 0.5K
13:20 5,250.00 5,260.00 5,250.00 5,260.00 1.4K
13:25 5,250.00 5,270.00 5,250.00 5,270.00 3.4K
13:30 5,270.00 5,270.00 5,240.00 5,240.00 0.7K
13:35 5,240.00 5,240.00 5,240.00 5,240.00 0.1K
13:40 5,250.00 5,250.00 5,250.00 5,250.00 0.0K
13:45 5,250.00 5,250.00 5,230.00 5,250.00 3.2K
13:50 5,240.00 5,250.00 5,230.00 5,230.00 3.5K
13:55 5,230.00 5,250.00 5,230.00 5,240.00 0.2K
14:00 5,230.00 5,240.00 5,230.00 5,240.00 0.3K
14:05 5,240.00 5,240.00 5,240.00 5,240.00 2.8K
14:10 5,190.00 5,230.00 5,190.00 5,230.00 9.0K
14:15 5,230.00 5,230.00 5,220.00 5,220.00 2.5K
14:20 5,220.00 5,240.00 5,220.00 5,240.00 1.8K
14:25 5,220.00 5,240.00 5,210.00 5,210.00 2.3K
14:30 5,240.00 5,250.00 5,240.00 5,250.00 3.3K
14:35 5,250.00 5,260.00 5,250.00 5,260.00 0.1K
14:40 5,260.00 5,270.00 5,260.00 5,270.00 0.0K
14:45 5,270.00 5,270.00 5,270.00 5,270.00 0.2K
14:50 5,250.00 5,270.00 5,250.00 5,270.00 0.2K
14:55 5,260.00 5,260.00 5,250.00 5,250.00 0.4K
15:00 5,250.00 5,250.00 5,230.00 5,250.00 0.9K
15:05 5,250.00 5,260.00 5,240.00 5,240.00 1.1K
15:10 5,250.00 5,250.00 5,220.00 5,220.00 6.2K
15:15 5,220.00 5,240.00 5,220.00 5,240.00 0.6K
15:25 5,220.00 5,220.00 5,220.00 5,220.00 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5,220.00 5,350.00 5,220.00 5,280.00 0.1M
2025-09-26 5,370.00 5,380.00 5,190.00 5,220.00 0.2M
2025-09-25 5,380.00 5,420.00 5,330.00 5,370.00 0.1M
2025-09-24 5,390.00 5,440.00 5,320.00 5,350.00 0.1M
2025-09-23 5,490.00 5,490.00 5,400.00 5,410.00 0.1M
2025-09-22 5,500.00 5,550.00 5,470.00 5,500.00 0.1M
2025-09-19 5,570.00 5,580.00 5,500.00 5,500.00 0.1M
2025-09-18 5,560.00 5,610.00 5,540.00 5,590.00 0.1M
2025-09-17 5,550.00 5,570.00 5,510.00 5,540.00 0.1M
2025-09-16 5,550.00 5,610.00 5,540.00 5,570.00 0.1M
2025-09-15 5,630.00 5,630.00 5,530.00 5,550.00 0.1M
2025-09-12 5,560.00 5,600.00 5,550.00 5,590.00 0.2M
2025-09-11 5,560.00 5,600.00 5,520.00 5,560.00 0.1M
2025-09-10 5,510.00 5,560.00 5,500.00 5,550.00 0.1M
2025-09-09 5,520.00 5,560.00 5,480.00 5,510.00 0.1M
2025-09-08 5,520.00 5,560.00 5,470.00 5,530.00 0.1M
2025-09-05 5,500.00 5,610.00 5,480.00 5,510.00 0.2M
2025-09-04 5,500.00 5,590.00 5,470.00 5,490.00 0.4M
2025-09-03 5,520.00 5,750.00 5,460.00 5,500.00 1.1M
2025-09-02 5,600.00 5,620.00 5,430.00 5,450.00 0.5M
2025-09-01 5,350.00 6,670.00 5,340.00 5,590.00 7.7M
2025-08-29 5,380.00 5,430.00 5,340.00 5,390.00 0.0M
2025-08-28 5,430.00 5,430.00 5,370.00 5,380.00 0.1M
2025-08-27 5,580.00 5,580.00 5,400.00 5,440.00 0.1M
2025-08-26 5,580.00 5,590.00 5,510.00 5,530.00 0.0M
2025-08-25 5,550.00 5,600.00 5,520.00 5,580.00 0.0M
2025-08-22 5,610.00 5,630.00 5,500.00 5,530.00 0.0M
2025-08-21 5,480.00 5,650.00 5,480.00 5,610.00 0.1M
2025-08-20 5,520.00 5,600.00 5,470.00 5,530.00 0.1M
2025-08-19 5,680.00 5,730.00 5,600.00 5,610.00 0.1M
2025-08-18 5,840.00 5,840.00 5,700.00 5,700.00 0.1M
2025-08-14 5,890.00 5,950.00 5,840.00 5,840.00 0.0M
2025-08-13 5,920.00 5,920.00 5,820.00 5,890.00 0.0M
2025-08-12 5,830.00 5,920.00 5,830.00 5,860.00 0.1M
2025-08-11 5,930.00 5,950.00 5,880.00 5,910.00 0.0M
2025-08-08 5,910.00 5,930.00 5,850.00 5,890.00 0.0M
2025-08-07 5,840.00 5,900.00 5,830.00 5,890.00 0.1M
2025-08-06 5,820.00 5,890.00 5,770.00 5,830.00 0.0M
2025-08-05 5,750.00 5,950.00 5,750.00 5,800.00 0.0M
2025-08-04 5,750.00 5,840.00 5,710.00 5,750.00 0.0M
2025-08-01 5,880.00 5,880.00 5,720.00 5,750.00 0.1M
2025-07-31 5,920.00 5,930.00 5,850.00 5,880.00 0.1M
2025-07-30 5,970.00 5,980.00 5,870.00 5,870.00 0.1M
2025-07-29 5,910.00 5,960.00 5,860.00 5,930.00 0.1M
2025-07-28 5,980.00 5,980.00 5,920.00 5,940.00 0.0M
2025-07-25 6,000.00 6,000.00 5,950.00 5,950.00 0.1M
2025-07-24 5,990.00 6,040.00 5,950.00 5,980.00 0.1M
2025-07-23 6,010.00 6,040.00 5,950.00 5,990.00 0.1M
2025-07-22 6,100.00 6,120.00 5,970.00 6,000.00 0.1M
2025-07-21 6,000.00 6,120.00 6,000.00 6,100.00 0.1M
2025-07-18 5,990.00 6,050.00 5,990.00 6,050.00 0.1M
2025-07-17 6,040.00 6,040.00 5,960.00 6,030.00 0.0M
2025-07-16 6,030.00 6,050.00 5,970.00 6,010.00 0.1M
2025-07-15 6,020.00 6,060.00 5,990.00 6,060.00 0.1M
2025-07-14 6,110.00 6,110.00 5,990.00 6,020.00 0.1M
2025-07-11 6,100.00 6,130.00 6,050.00 6,060.00 0.0M
2025-07-10 6,110.00 6,170.00 6,040.00 6,070.00 0.1M
2025-07-09 6,020.00 6,120.00 6,020.00 6,100.00 0.1M
2025-07-08 5,970.00 6,070.00 5,970.00 6,040.00 0.1M
2025-07-07 6,010.00 6,060.00 5,990.00 6,010.00 0.0M
2025-07-04 6,100.00 6,140.00 6,000.00 6,010.00 0.1M
2025-07-03 5,970.00 6,130.00 5,970.00 6,110.00 0.1M
2025-07-02 6,060.00 6,070.00 5,940.00 6,040.00 0.1M
2025-07-01 5,920.00 6,100.00 5,850.00 6,050.00 0.1M
2025-06-30 6,020.00 6,020.00 5,930.00 5,970.00 0.1M
2025-06-27 6,050.00 6,060.00 5,920.00 5,930.00 0.1M
2025-06-26 6,130.00 6,160.00 6,020.00 6,020.00 0.1M
2025-06-25 6,190.00 6,190.00 6,090.00 6,100.00 0.1M
2025-06-24 6,100.00 6,180.00 6,100.00 6,140.00 0.2M
2025-06-23 6,100.00 6,160.00 6,000.00 6,060.00 0.1M
2025-06-20 6,070.00 6,190.00 6,040.00 6,160.00 0.1M
2025-06-19 6,110.00 6,150.00 6,060.00 6,080.00 0.1M
2025-06-18 6,050.00 6,160.00 6,040.00 6,140.00 0.1M
2025-06-17 6,190.00 6,220.00 6,080.00 6,080.00 0.2M
2025-06-16 6,170.00 6,270.00 6,130.00 6,210.00 0.2M
2025-06-13 6,460.00 7,090.00 6,210.00 6,230.00 2.5M
2025-06-12 6,050.00 6,250.00 6,000.00 6,160.00 0.4M
2025-06-11 6,070.00 6,070.00 5,980.00 6,040.00 0.1M
2025-06-10 6,010.00 6,050.00 5,940.00 6,010.00 0.1M
2025-06-09 5,890.00 6,020.00 5,880.00 6,010.00 0.1M
2025-06-05 5,870.00 5,940.00 5,840.00 5,870.00 0.1M
2025-06-04 5,720.00 5,920.00 5,720.00 5,890.00 0.1M
2025-06-02 5,760.00 5,770.00 5,680.00 5,700.00 0.1M
2025-05-30 5,930.00 5,940.00 5,730.00 5,760.00 0.1M
2025-05-29 5,790.00 5,880.00 5,770.00 5,810.00 0.0M
2025-05-28 5,710.00 5,830.00 5,710.00 5,790.00 0.1M
2025-05-27 5,780.00 5,800.00 5,690.00 5,710.00 0.1M
2025-05-26 5,750.00 5,860.00 5,750.00 5,790.00 0.1M
2025-05-23 5,830.00 5,890.00 5,740.00 5,800.00 0.1M
2025-05-22 5,930.00 5,930.00 5,800.00 5,870.00 0.1M
2025-05-21 5,900.00 6,010.00 5,890.00 5,920.00 0.1M
2025-05-20 5,850.00 5,980.00 5,850.00 5,910.00 0.1M
2025-05-19 5,970.00 5,990.00 5,880.00 5,900.00 0.1M
2025-05-16 6,070.00 6,120.00 5,950.00 5,970.00 0.1M
2025-05-15 6,100.00 6,150.00 6,000.00 6,050.00 0.1M
2025-05-14 6,010.00 6,110.00 5,940.00 6,100.00 0.2M
2025-05-13 6,160.00 6,160.00 5,960.00 6,000.00 0.1M
2025-05-12 6,020.00 6,120.00 5,970.00 6,100.00 0.1M
2025-05-09 6,030.00 6,080.00 5,900.00 5,990.00 0.2M
2025-05-08 6,020.00 6,100.00 5,980.00 6,030.00 0.1M
2025-05-07 6,030.00 6,120.00 5,910.00 5,970.00 0.4M
2025-05-02 6,370.00 6,470.00 6,190.00 6,230.00 0.2M
2025-04-30 6,490.00 6,510.00 6,210.00 6,280.00 0.3M
2025-04-29 6,450.00 6,660.00 6,410.00 6,490.00 0.3M
2025-04-28 6,630.00 6,650.00 6,400.00 6,420.00 0.3M
2025-04-25 6,660.00 6,670.00 6,570.00 6,650.00 0.2M
2025-04-24 6,710.00 6,780.00 6,480.00 6,600.00 0.3M
2025-04-23 6,730.00 6,740.00 6,480.00 6,670.00 0.4M
2025-04-22 6,670.00 6,770.00 6,640.00 6,690.00 0.2M
2025-04-21 6,850.00 6,880.00 6,640.00 6,680.00 0.3M
2025-04-18 6,560.00 6,790.00 6,530.00 6,700.00 0.4M
2025-04-17 6,750.00 6,810.00 6,430.00 6,610.00 0.5M
2025-04-16 7,050.00 7,080.00 6,680.00 6,750.00 0.5M
2025-04-15 7,100.00 7,120.00 7,010.00 7,060.00 0.3M
2025-04-14 7,110.00 7,200.00 7,000.00 7,090.00 0.4M
2025-04-11 6,970.00 7,050.00 6,850.00 7,000.00 0.3M
2025-04-10 6,990.00 7,170.00 6,960.00 7,020.00 0.5M
2025-04-09 7,060.00 7,110.00 6,780.00 6,850.00 0.6M
2025-04-08 7,490.00 7,630.00 7,020.00 7,060.00 1.2M
2025-04-07 6,800.00 7,900.00 6,550.00 7,300.00 4.1M
2025-04-04 7,900.00 8,270.00 5,450.00 6,820.00 9.3M
2025-04-03 7,740.00 8,440.00 7,550.00 7,750.00 8.5M
2025-04-02 7,830.00 8,080.00 7,480.00 7,750.00 1.8M
2025-04-01 6,690.00 7,950.00 6,660.00 7,790.00 4.2M
2025-03-31 6,950.00 6,970.00 6,780.00 6,800.00 0.2M
2025-03-28 7,020.00 7,290.00 6,950.00 7,000.00 0.3M
2025-03-27 6,830.00 7,370.00 6,790.00 7,150.00 0.7M
2025-03-26 7,330.00 7,410.00 6,600.00 6,920.00 1.0M
2025-03-25 7,020.00 7,370.00 6,960.00 7,290.00 0.8M
2025-03-24 7,830.00 8,370.00 6,980.00 6,980.00 3.8M
2025-03-21 7,500.00 8,000.00 7,210.00 7,750.00 2.1M
2025-03-20 7,330.00 7,390.00 7,210.00 7,210.00 0.2M
2025-03-19 7,400.00 7,530.00 7,290.00 7,330.00 0.4M
2025-03-18 7,490.00 7,510.00 7,340.00 7,400.00 0.3M
2025-03-17 7,460.00 7,480.00 7,300.00 7,430.00 0.3M
2025-03-14 7,250.00 7,450.00 7,250.00 7,370.00 0.3M
2025-03-13 7,190.00 7,650.00 7,190.00 7,190.00 1.0M
2025-03-12 6,870.00 7,290.00 6,870.00 7,160.00 0.8M
2025-03-11 6,780.00 7,130.00 6,760.00 6,950.00 0.8M
2025-03-10 8,000.00 8,020.00 6,990.00 7,050.00 2.3M
2025-03-07 7,300.00 9,160.00 7,300.00 7,450.00 10.2M
2025-03-06 7,920.00 7,920.00 7,390.00 7,450.00 0.2M
2025-03-05 7,600.00 7,910.00 7,600.00 7,840.00 0.2M
2025-03-04 7,980.00 7,980.00 7,600.00 7,600.00 0.2M
2025-02-28 7,950.00 8,090.00 7,860.00 7,950.00 0.3M
2025-02-27 8,070.00 8,170.00 8,010.00 8,080.00 0.2M
2025-02-26 8,380.00 8,450.00 7,990.00 8,070.00 0.5M
2025-02-25 8,410.00 8,450.00 8,250.00 8,320.00 0.4M
2025-02-24 8,300.00 8,460.00 8,230.00 8,380.00 0.7M
2025-02-21 8,030.00 8,500.00 7,990.00 8,300.00 1.0M
2025-02-20 7,910.00 8,140.00 7,890.00 8,030.00 0.6M
2025-02-19 7,610.00 8,690.00 7,560.00 8,030.00 4.4M
2025-02-18 7,550.00 7,680.00 7,450.00 7,580.00 0.5M
2025-02-17 7,100.00 7,790.00 7,020.00 7,510.00 2.1M
2025-02-14 6,950.00 7,030.00 6,860.00 6,910.00 0.1M
2025-02-13 6,930.00 7,020.00 6,910.00 6,960.00 0.1M
2025-02-12 7,030.00 7,040.00 6,910.00 6,930.00 0.1M
2025-02-11 7,040.00 7,090.00 6,960.00 7,030.00 0.1M
2025-02-10 6,990.00 7,100.00 6,930.00 7,030.00 0.1M
2025-02-07 7,020.00 7,150.00 7,020.00 7,060.00 0.1M
2025-02-06 7,160.00 7,200.00 7,060.00 7,100.00 0.2M
2025-02-05 6,880.00 7,350.00 6,860.00 7,060.00 0.5M
2025-02-04 6,620.00 6,890.00 6,620.00 6,880.00 0.1M
2025-02-03 6,840.00 6,840.00 6,600.00 6,610.00 0.1M
2025-01-31 6,930.00 6,970.00 6,820.00 6,880.00 0.1M
2025-01-24 6,780.00 6,930.00 6,760.00 6,890.00 0.1M
2025-01-23 6,950.00 6,960.00 6,780.00 6,790.00 0.1M
2025-01-22 6,970.00 7,020.00 6,920.00 6,920.00 0.1M
2025-01-21 6,940.00 7,040.00 6,800.00 6,970.00 0.2M
2025-01-20 7,130.00 7,150.00 6,970.00 6,970.00 0.2M
2025-01-17 7,050.00 7,350.00 6,940.00 7,060.00 0.5M
2025-01-16 6,850.00 7,100.00 6,850.00 7,090.00 0.3M
2025-01-15 6,940.00 6,940.00 6,780.00 6,790.00 0.1M
2025-01-14 6,820.00 6,940.00 6,810.00 6,860.00 0.1M
2025-01-13 6,880.00 6,950.00 6,800.00 6,850.00 0.1M
2025-01-10 6,850.00 6,910.00 6,810.00 6,890.00 0.1M
2025-01-09 6,920.00 6,950.00 6,840.00 6,840.00 0.2M
2025-01-08 6,940.00 7,010.00 6,910.00 6,960.00 0.2M
2025-01-07 7,200.00 7,200.00 6,940.00 6,990.00 0.5M
2025-01-06 7,020.00 7,040.00 6,890.00 6,960.00 0.3M
2025-01-03 6,810.00 6,900.00 6,730.00 6,900.00 0.4M
2025-01-02 6,630.00 6,800.00 6,590.00 6,800.00 0.3M