E1

017940
🏛️ 韩国 →
74,700.00
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
2021-12-30 47,900.00 48,350.00 47,400.00 48,200.00 0.0M
2021-12-29 48,500.00 48,500.00 47,700.00 47,800.00 0.0M
2021-12-28 49,300.00 50,400.00 49,200.00 50,000.00 0.0M
2021-12-27 49,700.00 49,700.00 49,200.00 49,500.00 0.0M
2021-12-24 49,100.00 49,600.00 48,750.00 49,450.00 0.0M
2021-12-23 48,500.00 49,450.00 48,500.00 49,000.00 0.0M
2021-12-22 48,250.00 49,400.00 47,950.00 48,500.00 0.0M
2021-12-21 48,550.00 48,550.00 47,900.00 48,200.00 0.0M
2021-12-20 48,800.00 48,800.00 47,950.00 48,100.00 0.0M
2021-12-17 47,900.00 48,950.00 47,300.00 48,800.00 0.0M
2021-12-16 48,100.00 48,200.00 47,600.00 47,900.00 0.0M
2021-12-15 48,500.00 48,500.00 47,850.00 47,950.00 0.0M
2021-12-14 48,300.00 48,850.00 47,700.00 48,300.00 0.0M
2021-12-13 48,950.00 49,200.00 48,200.00 48,300.00 0.0M
2021-12-10 47,750.00 49,400.00 47,600.00 48,500.00 0.0M
2021-12-09 47,650.00 48,000.00 47,400.00 47,800.00 0.0M
2021-12-08 48,300.00 48,600.00 47,500.00 47,550.00 0.0M
2021-12-07 48,450.00 48,950.00 47,850.00 48,200.00 0.0M
2021-12-06 47,400.00 48,600.00 46,750.00 48,450.00 0.0M
2021-12-05 47,400.00 47,400.00 47,400.00 47,400.00 0.0M
2021-12-03 46,800.00 47,700.00 46,800.00 47,400.00 0.0M
2021-12-02 45,900.00 47,100.00 45,700.00 46,700.00 0.0M
2021-12-01 44,650.00 46,050.00 44,400.00 45,900.00 0.0M
2021-11-30 47,000.00 47,400.00 44,650.00 44,650.00 0.0M
2021-11-29 47,050.00 48,150.00 46,850.00 46,950.00 0.0M
2021-11-26 48,850.00 49,050.00 47,800.00 48,150.00 0.0M
2021-11-25 49,350.00 49,650.00 48,900.00 49,250.00 0.0M
2021-11-24 48,900.00 49,350.00 48,750.00 49,350.00 0.0M
2021-11-23 48,800.00 49,150.00 48,450.00 48,900.00 0.0M
2021-11-22 48,850.00 48,850.00 47,650.00 48,500.00 0.0M
2021-11-19 49,350.00 49,500.00 48,450.00 48,850.00 0.0M
2021-11-18 49,850.00 49,850.00 48,750.00 49,350.00 0.0M
2021-11-17 50,700.00 50,700.00 49,600.00 49,850.00 0.0M
2021-11-16 50,500.00 51,000.00 49,950.00 50,500.00 0.0M
2021-11-15 51,900.00 51,900.00 50,500.00 51,400.00 0.0M
2021-11-12 50,000.00 52,200.00 50,000.00 51,100.00 0.0M
2021-11-11 49,900.00 51,000.00 46,700.00 50,700.00 0.0M
2021-11-10 51,500.00 51,600.00 49,650.00 50,000.00 0.0M
2021-11-09 52,100.00 52,400.00 51,300.00 51,700.00 0.0M
2021-11-08 51,400.00 52,100.00 51,100.00 52,000.00 0.0M
2021-11-05 52,400.00 52,800.00 50,900.00 51,500.00 0.0M
2021-11-04 52,800.00 53,500.00 52,500.00 52,800.00 0.0M
2021-11-03 53,800.00 53,900.00 52,600.00 53,100.00 0.0M
2021-11-02 53,100.00 54,100.00 53,000.00 53,700.00 0.0M
2021-11-01 53,300.00 53,400.00 52,400.00 53,100.00 0.0M
2021-10-29 53,300.00 53,600.00 51,700.00 52,400.00 0.0M
2021-10-28 54,200.00 54,400.00 53,000.00 53,200.00 0.0M
2021-10-27 54,800.00 54,900.00 54,000.00 54,200.00 0.0M
2021-10-26 55,500.00 55,700.00 54,600.00 54,800.00 0.0M
2021-10-25 54,100.00 56,500.00 54,000.00 55,600.00 0.0M
2021-10-22 55,000.00 55,300.00 54,100.00 54,500.00 0.0M
2021-10-21 56,200.00 56,200.00 55,000.00 55,000.00 0.0M
2021-10-20 55,600.00 56,200.00 55,500.00 55,900.00 0.0M
2021-10-19 56,900.00 56,900.00 55,700.00 55,900.00 0.0M
2021-10-18 56,100.00 56,900.00 55,600.00 56,900.00 0.0M
2021-10-15 55,400.00 56,600.00 55,100.00 56,500.00 0.0M
2021-10-14 55,000.00 55,600.00 54,600.00 55,100.00 0.0M
2021-10-13 55,100.00 55,800.00 54,500.00 55,000.00 0.0M
2021-10-12 53,300.00 55,800.00 53,200.00 54,500.00 0.0M
2021-10-08 54,300.00 55,000.00 52,800.00 53,200.00 0.0M
2021-10-07 53,300.00 53,900.00 52,500.00 53,700.00 0.0M
2021-10-06 56,100.00 56,800.00 53,000.00 53,400.00 0.1M
2021-10-05 56,800.00 56,800.00 54,800.00 55,000.00 0.0M
2021-10-04 57,000.00 57,000.00 57,000.00 57,000.00 0.0M
2021-10-01 59,100.00 59,200.00 56,900.00 57,000.00 0.0M
2021-09-30 59,800.00 60,300.00 59,100.00 59,300.00 0.0M
2021-09-29 60,000.00 61,200.00 58,000.00 60,600.00 0.0M
2021-09-28 61,000.00 63,400.00 60,200.00 60,600.00 0.1M
2021-09-27 60,100.00 60,400.00 58,600.00 60,000.00 0.0M
2021-09-24 61,700.00 62,600.00 59,700.00 60,300.00 0.1M
2021-09-23 62,700.00 65,300.00 61,000.00 61,500.00 0.1M
2021-09-22 64,000.00 64,000.00 64,000.00 64,000.00 0.0M
2021-09-17 65,200.00 65,200.00 63,300.00 64,000.00 0.0M
2021-09-16 63,900.00 67,700.00 63,900.00 65,200.00 0.2M
2021-09-15 64,300.00 64,600.00 62,900.00 63,900.00 0.0M
2021-09-14 63,400.00 65,500.00 62,300.00 64,200.00 0.1M
2021-09-13 64,300.00 67,100.00 62,800.00 63,500.00 0.2M
2021-09-12 62,700.00 62,700.00 62,700.00 62,700.00 0.0M
2021-09-10 58,300.00 63,000.00 57,600.00 62,700.00 0.2M
2021-09-09 57,700.00 58,400.00 57,300.00 58,100.00 0.0M
2021-09-08 58,000.00 58,100.00 57,100.00 57,900.00 0.0M
2021-09-07 56,200.00 58,200.00 55,900.00 57,800.00 0.0M
2021-09-06 55,300.00 56,300.00 54,600.00 56,300.00 0.0M
2021-09-03 55,300.00 55,300.00 54,700.00 55,000.00 0.0M
2021-09-02 55,600.00 55,600.00 55,000.00 55,300.00 0.0M
2021-09-01 55,800.00 56,300.00 55,200.00 55,700.00 0.0M
2021-08-31 54,300.00 55,500.00 54,300.00 55,500.00 0.0M
2021-08-30 54,200.00 54,600.00 53,900.00 54,300.00 0.0M
2021-08-27 54,200.00 54,700.00 53,900.00 54,300.00 0.0M
2021-08-26 54,100.00 54,500.00 53,600.00 54,200.00 0.0M
2021-08-25 54,300.00 54,500.00 53,500.00 54,100.00 0.0M
2021-08-24 54,000.00 54,800.00 53,800.00 54,200.00 0.0M
2021-08-23 53,500.00 54,300.00 53,300.00 53,500.00 0.0M
2021-08-20 54,800.00 55,100.00 53,000.00 53,300.00 0.0M
2021-08-19 56,200.00 56,200.00 54,400.00 54,900.00 0.0M
2021-08-18 55,800.00 56,300.00 55,500.00 56,200.00 0.0M
2021-08-17 56,400.00 57,600.00 55,300.00 55,700.00 0.0M
2021-08-13 56,000.00 56,000.00 54,600.00 55,500.00 0.0M
2021-08-12 55,900.00 56,000.00 55,500.00 56,000.00 0.0M
2021-08-11 55,800.00 56,000.00 55,200.00 55,900.00 0.0M
2021-08-10 55,800.00 56,200.00 55,400.00 55,800.00 0.0M
2021-08-09 55,600.00 56,700.00 55,500.00 55,800.00 0.0M
2021-08-06 55,400.00 55,500.00 55,000.00 55,500.00 0.0M
2021-08-05 55,300.00 55,600.00 55,000.00 55,400.00 0.0M
2021-08-04 55,600.00 55,600.00 55,200.00 55,300.00 0.0M
2021-08-03 55,500.00 55,700.00 55,100.00 55,600.00 0.0M
2021-08-02 55,900.00 56,000.00 55,400.00 55,500.00 0.0M
2021-08-01 55,900.00 55,900.00 55,900.00 55,900.00 0.0M
2021-07-30 55,800.00 56,000.00 55,400.00 55,900.00 0.0M
2021-07-29 55,000.00 56,200.00 55,000.00 55,800.00 0.0M
2021-07-28 55,100.00 55,300.00 54,600.00 55,100.00 0.0M
2021-07-27 55,000.00 55,400.00 54,800.00 55,300.00 0.0M
2021-07-26 55,200.00 55,400.00 54,700.00 55,000.00 0.0M
2021-07-23 55,500.00 55,500.00 55,000.00 55,200.00 0.0M
2021-07-22 54,600.00 55,500.00 54,400.00 55,500.00 0.0M
2021-07-21 55,300.00 55,600.00 54,700.00 55,000.00 0.0M
2021-07-20 54,900.00 55,500.00 54,600.00 55,300.00 0.0M
2021-07-19 56,000.00 56,200.00 55,000.00 55,400.00 0.0M
2021-07-16 56,700.00 56,700.00 56,200.00 56,400.00 0.0M
2021-07-15 56,700.00 57,100.00 56,200.00 56,700.00 0.0M
2021-07-14 56,400.00 56,700.00 55,700.00 56,700.00 0.0M
2021-07-13 56,000.00 56,700.00 55,600.00 56,400.00 0.0M
2021-07-12 55,800.00 56,600.00 55,400.00 56,000.00 0.0M
2021-07-09 55,100.00 56,200.00 54,500.00 55,400.00 0.0M
2021-07-08 57,300.00 57,300.00 55,500.00 56,000.00 0.0M
2021-07-07 57,600.00 57,600.00 56,600.00 57,300.00 0.0M
2021-07-06 57,500.00 57,900.00 57,000.00 57,600.00 0.0M
2021-07-05 57,300.00 57,300.00 56,700.00 56,800.00 0.0M
2021-07-02 56,600.00 57,200.00 56,200.00 57,200.00 0.0M
2021-07-01 56,100.00 56,600.00 55,800.00 56,600.00 0.0M
2021-06-30 56,500.00 56,700.00 56,000.00 56,100.00 0.0M
2021-06-29 56,600.00 56,900.00 56,200.00 56,500.00 0.0M
2021-06-28 55,200.00 56,800.00 54,700.00 56,500.00 0.0M
2021-06-25 52,800.00 56,000.00 52,800.00 54,000.00 0.0M
2021-06-24 54,000.00 54,300.00 52,500.00 53,100.00 0.0M
2021-06-23 55,200.00 55,300.00 53,900.00 54,000.00 0.0M
2021-06-22 55,100.00 56,200.00 54,900.00 55,500.00 0.0M
2021-06-21 56,800.00 56,800.00 54,600.00 55,100.00 0.0M
2021-06-20 57,000.00 57,000.00 57,000.00 57,000.00 0.0M
2021-06-18 57,200.00 57,600.00 56,700.00 57,000.00 0.0M
2021-06-17 57,500.00 57,500.00 56,500.00 57,200.00 0.0M
2021-06-16 56,400.00 57,800.00 56,300.00 56,900.00 0.0M
2021-06-15 58,200.00 58,200.00 56,400.00 56,800.00 0.0M
2021-06-14 59,500.00 59,500.00 58,100.00 58,300.00 0.0M
2021-06-13 59,700.00 59,700.00 59,700.00 59,700.00 0.0M
2021-06-11 58,600.00 59,700.00 57,700.00 59,700.00 0.0M
2021-06-10 58,800.00 58,900.00 57,500.00 58,900.00 0.0M
2021-06-09 60,300.00 60,300.00 58,600.00 58,800.00 0.0M
2021-06-08 59,300.00 60,900.00 59,200.00 60,200.00 0.1M
2021-06-07 57,600.00 59,400.00 57,200.00 59,100.00 0.1M
2021-06-04 57,200.00 57,200.00 55,300.00 55,800.00 0.0M
2021-06-03 57,900.00 59,600.00 56,100.00 57,200.00 0.1M
2021-06-02 56,100.00 58,100.00 55,600.00 57,400.00 0.1M
2021-06-01 55,700.00 56,400.00 54,700.00 55,800.00 0.0M
2021-05-31 54,400.00 56,100.00 54,100.00 55,200.00 0.1M
2021-05-28 53,700.00 54,100.00 53,300.00 53,800.00 0.0M
2021-05-27 53,000.00 53,900.00 52,700.00 53,800.00 0.0M
2021-05-26 53,000.00 53,400.00 52,100.00 53,400.00 0.0M
2021-05-25 51,700.00 53,800.00 51,700.00 52,600.00 0.0M
2021-05-24 51,000.00 52,300.00 51,000.00 51,800.00 0.0M
2021-05-21 51,300.00 52,800.00 50,500.00 51,000.00 0.1M
2021-05-20 50,200.00 52,100.00 49,700.00 51,200.00 0.1M
2021-05-18 49,200.00 50,400.00 49,200.00 50,200.00 0.0M
2021-05-17 48,600.00 49,200.00 48,300.00 49,200.00 0.0M
2021-05-16 48,600.00 48,600.00 48,600.00 48,600.00 0.0M
2021-05-14 48,750.00 49,100.00 48,100.00 48,600.00 0.0M
2021-05-13 48,200.00 49,850.00 48,000.00 48,700.00 0.0M
2021-05-12 49,050.00 49,600.00 48,550.00 49,150.00 0.0M
2021-05-11 49,000.00 49,800.00 48,800.00 49,350.00 0.0M
2021-05-10 48,300.00 49,600.00 48,250.00 49,500.00 0.0M
2021-05-09 48,250.00 48,250.00 48,250.00 48,250.00 0.0M
2021-05-07 48,150.00 48,250.00 47,550.00 48,250.00 0.0M
2021-05-06 46,700.00 48,400.00 46,700.00 48,150.00 0.1M
2021-05-04 46,700.00 46,850.00 46,200.00 46,300.00 0.0M
2021-05-03 46,000.00 46,800.00 45,500.00 46,200.00 0.0M
2021-04-30 46,300.00 46,700.00 45,550.00 46,000.00 0.0M
2021-04-29 45,400.00 46,900.00 45,000.00 46,250.00 0.0M
2021-04-28 45,550.00 45,750.00 45,300.00 45,700.00 0.0M
2021-04-27 46,000.00 46,000.00 45,150.00 45,750.00 0.0M
2021-04-26 44,850.00 45,950.00 44,750.00 45,650.00 0.0M
2021-04-23 45,050.00 45,050.00 44,500.00 44,800.00 0.0M
2021-04-22 45,700.00 45,900.00 45,000.00 45,050.00 0.0M
2021-04-21 46,250.00 46,250.00 45,200.00 45,700.00 0.0M
2021-04-20 45,750.00 46,300.00 42,900.00 46,250.00 0.0M
2021-04-19 46,400.00 46,400.00 45,700.00 45,950.00 0.0M
2021-04-16 46,700.00 46,850.00 46,200.00 46,400.00 0.0M
2021-04-15 46,700.00 46,950.00 46,450.00 46,700.00 0.0M
2021-04-14 46,400.00 46,600.00 46,050.00 46,450.00 0.0M
2021-04-13 45,600.00 46,600.00 45,600.00 46,400.00 0.0M
2021-04-12 44,900.00 45,850.00 44,850.00 45,600.00 0.0M
2021-04-09 44,650.00 45,000.00 44,500.00 44,900.00 0.0M
2021-04-08 44,950.00 45,000.00 44,250.00 44,700.00 0.0M
2021-04-07 44,250.00 44,950.00 44,250.00 44,850.00 0.0M
2021-04-06 43,950.00 44,650.00 43,950.00 44,200.00 0.0M
2021-04-05 43,350.00 43,950.00 43,100.00 43,900.00 0.0M
2021-04-02 43,200.00 43,400.00 43,000.00 43,150.00 0.0M
2021-04-01 43,000.00 43,250.00 42,850.00 43,100.00 0.0M
2021-03-31 43,000.00 43,150.00 42,800.00 42,900.00 0.0M
2021-03-30 43,000.00 43,050.00 42,600.00 42,900.00 0.0M
2021-03-29 42,350.00 42,900.00 42,300.00 42,850.00 0.0M
2021-03-26 41,900.00 42,550.00 41,800.00 42,300.00 0.0M
2021-03-25 42,450.00 42,500.00 41,600.00 41,750.00 0.0M
2021-03-24 42,800.00 42,800.00 42,150.00 42,500.00 0.0M
2021-03-23 42,900.00 42,950.00 42,050.00 42,750.00 0.0M
2021-03-22 43,050.00 43,100.00 42,650.00 42,900.00 0.0M
2021-03-19 41,800.00 43,050.00 41,600.00 42,750.00 0.0M
2021-03-18 42,000.00 42,450.00 41,850.00 42,150.00 0.0M
2021-03-17 41,200.00 41,850.00 40,800.00 41,700.00 0.0M
2021-03-16 40,450.00 41,050.00 40,450.00 40,850.00 0.0M
2021-03-15 40,500.00 40,500.00 39,750.00 40,450.00 0.0M
2021-03-12 40,900.00 40,900.00 40,250.00 40,400.00 0.0M
2021-03-11 40,600.00 41,000.00 40,300.00 40,600.00 0.0M
2021-03-10 41,300.00 41,300.00 40,350.00 40,600.00 0.0M
2021-03-09 41,450.00 41,450.00 40,350.00 41,000.00 0.0M
2021-03-08 40,800.00 41,650.00 40,700.00 41,150.00 0.0M
2021-03-05 40,400.00 41,600.00 40,400.00 40,750.00 0.0M
2021-03-04 40,600.00 40,600.00 40,250.00 40,300.00 0.0M
2021-03-03 40,500.00 40,750.00 40,150.00 40,500.00 0.0M
2021-03-02 39,900.00 40,400.00 39,900.00 40,150.00 0.0M
2021-02-26 40,250.00 40,250.00 39,300.00 39,800.00 0.0M
2021-02-25 40,150.00 40,450.00 40,000.00 40,300.00 0.0M
2021-02-24 40,950.00 41,050.00 39,850.00 39,950.00 0.0M
2021-02-23 41,000.00 41,100.00 40,550.00 40,850.00 0.0M
2021-02-22 41,800.00 41,800.00 40,900.00 41,200.00 0.0M
2021-02-19 41,950.00 42,450.00 40,950.00 41,400.00 0.0M
2021-02-18 41,850.00 42,800.00 41,550.00 41,850.00 0.0M
2021-02-17 41,650.00 41,900.00 41,500.00 41,750.00 0.0M
2021-02-16 41,900.00 41,950.00 41,400.00 41,650.00 0.0M
2021-02-15 41,200.00 41,800.00 41,000.00 41,750.00 0.0M
2021-02-10 40,250.00 41,100.00 39,800.00 41,100.00 0.0M
2021-02-09 40,850.00 41,300.00 40,200.00 40,250.00 0.0M
2021-02-08 40,400.00 41,500.00 40,300.00 40,850.00 0.0M
2021-02-05 39,850.00 40,150.00 39,700.00 39,800.00 0.0M
2021-02-04 40,400.00 40,400.00 39,650.00 39,800.00 0.0M
2021-02-03 40,150.00 41,000.00 39,650.00 40,350.00 0.0M
2021-02-02 40,150.00 40,800.00 39,950.00 40,100.00 0.0M
2021-02-01 38,200.00 40,100.00 38,200.00 40,000.00 0.0M
2021-01-31 39,100.00 39,100.00 39,100.00 39,100.00 0.0M
2021-01-29 40,100.00 40,500.00 38,700.00 39,100.00 0.0M
2021-01-28 40,850.00 40,850.00 39,800.00 40,000.00 0.0M
2021-01-27 41,200.00 41,200.00 40,900.00 40,900.00 0.0M
2021-01-26 41,600.00 41,600.00 41,000.00 41,350.00 0.0M
2021-01-25 41,450.00 41,650.00 40,950.00 41,600.00 0.0M
2021-01-24 41,300.00 41,300.00 41,300.00 41,300.00 0.0M
2021-01-22 41,600.00 41,600.00 41,150.00 41,300.00 0.0M
2021-01-21 41,400.00 41,650.00 40,950.00 41,450.00 0.0M
2021-01-20 41,750.00 41,750.00 41,050.00 41,350.00 0.0M
2021-01-19 41,500.00 41,700.00 41,150.00 41,550.00 0.0M
2021-01-18 42,050.00 42,100.00 41,150.00 41,500.00 0.0M
2021-01-15 42,350.00 42,450.00 41,800.00 42,050.00 0.0M
2021-01-14 42,050.00 42,350.00 41,900.00 42,300.00 0.0M
2021-01-13 42,400.00 42,500.00 41,950.00 42,200.00 0.0M
2021-01-12 41,850.00 42,650.00 41,450.00 42,350.00 0.0M
2021-01-11 42,700.00 42,750.00 41,500.00 41,800.00 0.0M
2021-01-10 42,800.00 42,800.00 42,800.00 42,800.00 0.0M
2021-01-08 43,350.00 44,200.00 42,550.00 42,800.00 0.1M
2021-01-07 43,600.00 43,600.00 43,100.00 43,300.00 0.0M
2021-01-06 43,250.00 43,300.00 42,800.00 43,200.00 0.0M
2021-01-05 43,600.00 43,600.00 42,500.00 42,900.00 0.0M
2021-01-04 44,800.00 44,800.00 43,450.00 43,600.00 0.0M