易买得

139480
🏛️ 韩国 →
75,100.00
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
2023-12-28 76,700.00 76,800.00 75,900.00 76,600.00 0.1M
2023-12-27 77,200.00 77,900.00 76,100.00 76,300.00 0.1M
2023-12-26 77,800.00 78,600.00 76,800.00 77,900.00 0.1M
2023-12-22 77,100.00 77,400.00 76,500.00 77,100.00 0.1M
2023-12-21 77,100.00 77,200.00 76,400.00 77,000.00 0.1M
2023-12-20 76,000.00 77,600.00 75,700.00 77,600.00 0.2M
2023-12-19 73,600.00 76,300.00 73,500.00 75,900.00 0.2M
2023-12-18 73,000.00 73,500.00 72,800.00 73,200.00 0.1M
2023-12-15 73,100.00 73,900.00 73,000.00 73,400.00 0.1M
2023-12-14 73,500.00 73,600.00 72,700.00 73,200.00 0.1M
2023-12-13 73,700.00 73,800.00 72,800.00 73,000.00 0.1M
2023-12-12 74,200.00 74,300.00 73,300.00 73,700.00 0.1M
2023-12-11 73,300.00 73,800.00 73,100.00 73,600.00 0.0M
2023-12-08 73,700.00 74,300.00 73,000.00 73,400.00 0.1M
2023-12-07 74,500.00 74,600.00 73,700.00 73,700.00 0.1M
2023-12-06 74,900.00 75,200.00 74,300.00 75,000.00 0.0M
2023-12-05 74,600.00 75,300.00 74,300.00 74,900.00 0.1M
2023-12-04 75,300.00 75,800.00 74,400.00 74,900.00 0.1M
2023-12-01 75,800.00 76,300.00 75,300.00 75,300.00 0.0M
2023-11-30 76,000.00 76,300.00 75,000.00 75,800.00 0.1M
2023-11-29 77,500.00 77,700.00 75,800.00 76,000.00 0.1M
2023-11-28 79,800.00 79,900.00 77,400.00 78,000.00 0.1M
2023-11-27 78,200.00 79,900.00 78,000.00 79,200.00 0.1M
2023-11-24 77,900.00 78,200.00 76,900.00 77,900.00 0.1M
2023-11-23 77,500.00 78,100.00 77,100.00 77,500.00 0.1M
2023-11-22 76,700.00 77,800.00 76,700.00 77,500.00 0.1M
2023-11-21 77,800.00 78,400.00 77,000.00 77,200.00 0.1M
2023-11-20 76,200.00 77,100.00 75,000.00 76,900.00 0.1M
2023-11-17 77,700.00 77,800.00 76,300.00 76,500.00 0.1M
2023-11-16 77,100.00 78,300.00 76,500.00 78,000.00 0.1M
2023-11-15 77,400.00 77,600.00 75,300.00 76,700.00 0.1M
2023-11-14 78,200.00 78,200.00 75,200.00 76,500.00 0.2M
2023-11-13 79,000.00 79,000.00 77,200.00 77,700.00 0.1M
2023-11-10 78,900.00 79,800.00 77,600.00 78,500.00 0.1M
2023-11-09 79,400.00 80,900.00 78,700.00 79,800.00 0.1M
2023-11-08 75,700.00 80,800.00 75,200.00 80,700.00 0.5M
2023-11-07 74,500.00 75,500.00 73,700.00 75,100.00 0.1M
2023-11-06 74,300.00 74,900.00 73,700.00 74,800.00 0.1M
2023-11-03 74,000.00 74,000.00 73,000.00 73,500.00 0.1M
2023-11-02 74,600.00 74,600.00 73,200.00 73,500.00 0.1M
2023-11-01 73,100.00 74,500.00 72,700.00 74,300.00 0.1M
2023-10-31 73,500.00 74,500.00 72,400.00 72,700.00 0.1M
2023-10-30 72,500.00 73,000.00 71,600.00 72,700.00 0.1M
2023-10-29 72,300.00 72,300.00 72,300.00 72,300.00 0.0M
2023-10-27 73,500.00 73,800.00 72,100.00 72,300.00 0.1M
2023-10-26 73,800.00 73,800.00 72,200.00 72,800.00 0.1M
2023-10-25 72,700.00 74,400.00 72,000.00 74,100.00 0.1M
2023-10-24 71,400.00 73,200.00 71,300.00 72,700.00 0.1M
2023-10-23 70,900.00 71,500.00 70,200.00 70,900.00 0.1M
2023-10-22 70,900.00 70,900.00 70,900.00 70,900.00 0.0M
2023-10-20 71,500.00 72,300.00 70,100.00 70,900.00 0.1M
2023-10-19 71,300.00 72,200.00 70,600.00 71,900.00 0.1M
2023-10-18 70,000.00 72,400.00 70,000.00 72,100.00 0.2M
2023-10-17 69,000.00 70,900.00 68,900.00 70,000.00 0.1M
2023-10-16 71,100.00 71,200.00 68,000.00 68,600.00 0.3M
2023-10-13 70,700.00 71,600.00 70,700.00 71,300.00 0.0M
2023-10-12 70,700.00 71,700.00 70,400.00 71,600.00 0.1M
2023-10-11 70,600.00 71,300.00 69,700.00 70,100.00 0.1M
2023-10-10 71,000.00 71,500.00 69,800.00 70,400.00 0.1M
2023-10-09 69,700.00 69,700.00 69,700.00 69,700.00 0.0M
2023-10-06 70,300.00 70,500.00 69,500.00 69,700.00 0.1M
2023-10-05 68,900.00 70,500.00 68,800.00 69,700.00 0.1M
2023-10-04 70,100.00 70,200.00 68,500.00 68,600.00 0.2M
2023-10-03 70,400.00 70,400.00 70,400.00 70,400.00 0.0M
2023-09-27 70,200.00 71,000.00 70,000.00 70,400.00 0.1M
2023-09-26 71,600.00 71,800.00 70,200.00 70,400.00 0.1M
2023-09-25 71,100.00 72,600.00 70,900.00 71,500.00 0.1M
2023-09-24 70,900.00 70,900.00 70,900.00 70,900.00 0.0M
2023-09-22 71,700.00 71,700.00 70,500.00 70,900.00 0.1M
2023-09-21 72,800.00 73,600.00 72,200.00 72,200.00 0.1M
2023-09-20 73,800.00 74,000.00 72,800.00 73,300.00 0.1M
2023-09-19 73,100.00 74,000.00 72,600.00 73,500.00 0.1M
2023-09-18 72,800.00 73,200.00 72,200.00 72,800.00 0.1M
2023-09-17 73,300.00 73,300.00 73,300.00 73,300.00 0.0M
2023-09-15 71,900.00 73,300.00 71,300.00 73,300.00 0.2M
2023-09-14 71,500.00 71,900.00 71,300.00 71,700.00 0.1M
2023-09-13 70,800.00 71,400.00 70,100.00 71,200.00 0.1M
2023-09-12 72,100.00 72,300.00 70,800.00 71,000.00 0.2M
2023-09-11 72,400.00 72,400.00 71,600.00 71,900.00 0.1M
2023-09-08 71,500.00 72,400.00 71,500.00 72,400.00 0.1M
2023-09-07 72,200.00 72,300.00 71,500.00 71,500.00 0.1M
2023-09-06 72,700.00 73,200.00 72,200.00 72,400.00 0.1M
2023-09-05 73,400.00 74,400.00 72,600.00 72,600.00 0.1M
2023-09-04 73,100.00 74,000.00 72,000.00 74,000.00 0.1M
2023-09-01 73,400.00 74,600.00 73,000.00 73,100.00 0.1M
2023-08-31 73,300.00 74,700.00 73,000.00 73,800.00 1.6M
2023-08-30 74,000.00 74,800.00 72,800.00 73,200.00 0.2M
2023-08-29 73,800.00 74,700.00 72,800.00 74,200.00 0.1M
2023-08-28 73,500.00 74,200.00 73,000.00 73,800.00 0.1M
2023-08-25 71,600.00 72,900.00 71,600.00 72,900.00 0.2M
2023-08-24 72,900.00 73,200.00 72,000.00 72,200.00 0.1M
2023-08-23 72,700.00 74,000.00 72,500.00 73,200.00 0.1M
2023-08-22 72,400.00 73,700.00 72,000.00 72,700.00 0.1M
2023-08-21 71,200.00 73,400.00 71,200.00 72,300.00 0.1M
2023-08-18 71,300.00 72,200.00 71,000.00 71,100.00 0.2M
2023-08-17 73,500.00 73,600.00 71,400.00 71,700.00 0.2M
2023-08-16 77,100.00 77,100.00 73,500.00 73,500.00 0.3M
2023-08-15 77,700.00 77,700.00 77,700.00 77,700.00 0.0M
2023-08-14 79,900.00 80,600.00 77,300.00 77,700.00 0.2M
2023-08-13 79,800.00 79,800.00 79,800.00 79,800.00 0.0M
2023-08-11 81,700.00 82,600.00 79,700.00 79,800.00 0.2M
2023-08-10 80,900.00 82,500.00 80,600.00 82,500.00 0.2M
2023-08-09 80,000.00 81,000.00 79,100.00 81,000.00 0.1M
2023-08-08 79,700.00 80,800.00 79,100.00 80,000.00 0.2M
2023-08-07 78,100.00 79,700.00 77,300.00 79,300.00 0.1M
2023-08-06 78,500.00 78,500.00 78,500.00 78,500.00 0.0M
2023-08-04 76,000.00 79,200.00 76,000.00 78,500.00 0.2M
2023-08-03 76,600.00 76,700.00 75,400.00 76,000.00 0.1M
2023-08-02 77,000.00 77,300.00 76,000.00 76,600.00 0.1M
2023-08-01 75,300.00 77,500.00 75,000.00 77,400.00 0.1M
2023-07-31 75,500.00 76,000.00 75,200.00 75,700.00 0.1M
2023-07-28 75,700.00 76,000.00 75,000.00 75,500.00 0.1M
2023-07-27 72,300.00 76,900.00 72,300.00 76,900.00 0.2M
2023-07-26 74,900.00 75,100.00 71,900.00 72,800.00 0.2M
2023-07-25 75,400.00 75,600.00 74,700.00 74,800.00 0.1M
2023-07-24 77,100.00 77,100.00 75,500.00 75,600.00 0.1M
2023-07-21 77,500.00 78,000.00 76,600.00 77,100.00 0.1M
2023-07-20 79,000.00 79,100.00 77,600.00 78,200.00 0.1M
2023-07-19 76,400.00 79,200.00 76,400.00 78,400.00 0.2M
2023-07-18 78,600.00 79,000.00 76,300.00 76,400.00 0.2M
2023-07-17 78,300.00 78,700.00 78,000.00 78,300.00 0.1M
2023-07-16 79,000.00 79,000.00 79,000.00 79,000.00 0.0M
2023-07-14 78,500.00 79,200.00 78,300.00 79,000.00 0.1M
2023-07-13 77,600.00 78,800.00 77,200.00 78,300.00 0.2M
2023-07-12 77,400.00 77,700.00 76,600.00 77,400.00 0.2M
2023-07-11 77,200.00 77,400.00 76,000.00 77,400.00 0.1M
2023-07-10 74,700.00 77,200.00 74,600.00 77,100.00 0.1M
2023-07-07 74,300.00 75,200.00 73,800.00 75,200.00 0.1M
2023-07-06 75,700.00 76,000.00 74,500.00 75,000.00 0.2M
2023-07-05 76,700.00 77,200.00 75,600.00 75,600.00 0.1M
2023-07-04 77,900.00 78,000.00 76,100.00 76,300.00 0.1M
2023-07-03 77,300.00 78,800.00 77,300.00 77,900.00 0.1M
2023-06-30 76,400.00 77,100.00 75,800.00 76,900.00 0.2M
2023-06-29 77,600.00 77,900.00 76,100.00 76,200.00 0.2M
2023-06-28 78,600.00 79,100.00 77,800.00 77,900.00 0.1M
2023-06-27 78,100.00 78,700.00 77,700.00 78,400.00 0.1M
2023-06-26 78,200.00 79,100.00 76,700.00 78,100.00 0.1M
2023-06-25 78,400.00 78,400.00 78,400.00 78,400.00 0.0M
2023-06-23 79,900.00 79,900.00 78,100.00 78,400.00 0.1M
2023-06-22 80,600.00 80,800.00 79,100.00 79,800.00 0.2M
2023-06-21 81,900.00 81,900.00 79,500.00 80,500.00 0.3M
2023-06-20 82,400.00 82,500.00 81,400.00 82,100.00 0.1M
2023-06-19 81,300.00 83,100.00 81,300.00 82,300.00 0.2M
2023-06-18 81,300.00 81,300.00 81,300.00 81,300.00 0.0M
2023-06-16 81,100.00 81,800.00 80,900.00 81,300.00 0.2M
2023-06-15 81,300.00 82,200.00 80,500.00 81,000.00 0.2M
2023-06-14 80,800.00 81,200.00 80,400.00 81,200.00 0.2M
2023-06-13 81,400.00 82,500.00 80,500.00 80,600.00 0.2M
2023-06-12 82,400.00 83,000.00 80,200.00 81,300.00 0.3M
2023-06-11 82,100.00 82,100.00 82,100.00 82,100.00 0.0M
2023-06-09 82,300.00 83,100.00 82,000.00 82,100.00 0.2M
2023-06-08 83,500.00 83,600.00 82,100.00 82,200.00 0.2M
2023-06-07 83,800.00 84,400.00 83,500.00 83,500.00 0.1M
2023-06-05 83,800.00 85,000.00 83,700.00 83,800.00 0.1M
2023-06-02 84,100.00 84,200.00 83,500.00 83,600.00 0.1M
2023-06-01 84,500.00 85,200.00 83,600.00 83,800.00 0.1M
2023-05-31 84,500.00 85,700.00 84,200.00 84,300.00 0.2M
2023-05-30 86,500.00 86,500.00 84,500.00 84,600.00 0.1M
2023-05-26 86,600.00 86,800.00 85,700.00 85,900.00 0.1M
2023-05-25 87,200.00 87,700.00 86,500.00 86,500.00 0.1M
2023-05-24 87,300.00 87,800.00 87,000.00 87,500.00 0.1M
2023-05-23 87,800.00 88,100.00 87,200.00 87,500.00 0.1M
2023-05-22 87,900.00 88,100.00 86,900.00 87,700.00 0.2M
2023-05-21 88,200.00 88,200.00 88,200.00 88,200.00 0.0M
2023-05-19 86,900.00 88,200.00 86,800.00 88,200.00 0.1M
2023-05-18 87,100.00 87,500.00 86,600.00 86,900.00 0.1M
2023-05-17 87,100.00 87,200.00 86,400.00 86,600.00 0.1M
2023-05-16 87,200.00 87,500.00 86,500.00 86,600.00 0.1M
2023-05-15 86,400.00 87,600.00 86,400.00 87,200.00 0.1M
2023-05-14 86,300.00 86,300.00 86,300.00 86,300.00 0.0M
2023-05-12 89,900.00 89,900.00 86,000.00 86,300.00 0.5M
2023-05-11 99,100.00 99,500.00 89,300.00 90,200.00 0.5M
2023-05-10 99,000.00 99,900.00 98,200.00 99,100.00 0.1M
2023-05-09 99,100.00 99,300.00 97,700.00 99,200.00 0.1M
2023-05-08 97,300.00 99,200.00 96,400.00 99,200.00 0.1M
2023-05-04 97,400.00 97,800.00 96,500.00 97,700.00 0.0M
2023-05-03 97,800.00 98,800.00 97,100.00 97,400.00 0.0M
2023-05-02 97,000.00 98,700.00 97,000.00 98,400.00 0.0M
2023-05-01 97,600.00 97,600.00 97,600.00 97,600.00 0.0M
2023-04-28 96,500.00 97,800.00 96,200.00 97,600.00 0.0M
2023-04-27 97,500.00 98,000.00 96,100.00 96,900.00 0.1M
2023-04-26 97,300.00 98,500.00 97,100.00 98,400.00 0.1M
2023-04-25 98,200.00 98,400.00 97,100.00 98,100.00 0.1M
2023-04-24 98,900.00 99,600.00 98,000.00 98,300.00 0.1M
2023-04-23 98,800.00 98,800.00 98,800.00 98,800.00 0.0M
2023-04-21 99,200.00 99,500.00 98,200.00 98,800.00 0.1M
2023-04-20 100,300.00 100,400.00 98,500.00 99,200.00 0.2M
2023-04-19 100,700.00 101,100.00 99,900.00 100,000.00 0.1M
2023-04-18 99,900.00 101,100.00 99,800.00 100,500.00 0.1M
2023-04-17 101,000.00 101,000.00 99,600.00 100,000.00 0.1M
2023-04-16 100,700.00 100,700.00 100,700.00 100,700.00 0.0M
2023-04-14 101,200.00 101,500.00 100,500.00 100,700.00 0.1M
2023-04-13 100,800.00 101,500.00 100,300.00 100,900.00 0.1M
2023-04-12 101,500.00 102,500.00 100,700.00 100,800.00 0.1M
2023-04-11 100,300.00 102,100.00 100,300.00 101,500.00 0.1M
2023-04-10 101,400.00 101,500.00 100,100.00 101,000.00 0.1M
2023-04-07 103,900.00 103,900.00 101,100.00 101,400.00 0.2M
2023-04-06 104,400.00 105,200.00 103,500.00 103,800.00 0.1M
2023-04-05 105,200.00 106,200.00 103,200.00 104,000.00 0.1M
2023-04-04 104,800.00 105,200.00 103,400.00 104,500.00 0.1M
2023-04-03 105,800.00 106,600.00 103,300.00 104,000.00 0.1M
2023-03-31 105,500.00 107,000.00 105,100.00 105,600.00 0.1M
2023-03-30 103,700.00 105,900.00 103,000.00 104,700.00 0.1M
2023-03-29 103,000.00 104,800.00 103,000.00 104,200.00 0.1M
2023-03-28 103,100.00 104,000.00 102,800.00 103,800.00 0.1M
2023-03-27 103,900.00 104,100.00 102,500.00 102,800.00 0.1M
2023-03-26 103,000.00 103,000.00 103,000.00 103,000.00 0.0M
2023-03-24 105,100.00 105,900.00 102,600.00 103,000.00 0.1M
2023-03-23 107,000.00 107,000.00 104,100.00 106,000.00 0.1M
2023-03-22 107,100.00 107,800.00 106,300.00 106,700.00 0.1M
2023-03-21 106,200.00 106,700.00 105,000.00 106,300.00 0.1M
2023-03-20 105,600.00 107,400.00 105,200.00 106,000.00 0.1M
2023-03-17 106,500.00 106,800.00 104,400.00 105,000.00 0.1M
2023-03-16 107,100.00 108,700.00 104,700.00 105,900.00 0.1M
2023-03-15 110,600.00 111,300.00 108,000.00 108,400.00 0.2M
2023-03-14 113,100.00 114,000.00 110,300.00 110,400.00 0.1M
2023-03-13 117,000.00 117,900.00 113,200.00 114,500.00 0.1M
2023-03-12 116,400.00 116,400.00 116,400.00 116,400.00 0.0M
2023-03-10 115,000.00 117,100.00 113,300.00 116,400.00 0.2M
2023-03-09 115,800.00 117,600.00 115,100.00 115,500.00 0.2M
2023-03-08 114,000.00 116,000.00 113,600.00 115,000.00 0.1M
2023-03-07 115,900.00 116,900.00 114,500.00 115,400.00 0.1M
2023-03-06 116,800.00 117,900.00 115,200.00 115,700.00 0.1M
2023-03-03 114,300.00 118,400.00 114,300.00 116,800.00 0.1M
2023-03-02 112,000.00 116,400.00 111,800.00 114,500.00 0.2M
2023-03-01 112,000.00 112,000.00 112,000.00 112,000.00 0.0M
2023-02-28 114,800.00 114,800.00 112,000.00 112,000.00 0.1M
2023-02-27 114,700.00 114,900.00 112,300.00 113,300.00 0.1M
2023-02-24 116,500.00 118,200.00 114,900.00 116,300.00 0.1M
2023-02-23 119,700.00 119,900.00 115,600.00 117,600.00 0.1M
2023-02-22 118,600.00 119,600.00 117,600.00 118,100.00 0.1M
2023-02-21 116,300.00 119,400.00 115,600.00 119,000.00 0.2M
2023-02-20 115,900.00 117,000.00 115,000.00 115,700.00 0.1M
2023-02-17 115,700.00 117,300.00 114,900.00 115,700.00 0.1M
2023-02-16 115,600.00 117,800.00 115,500.00 116,900.00 0.3M
2023-02-15 110,600.00 116,400.00 110,200.00 115,500.00 0.5M
2023-02-14 103,300.00 110,000.00 102,700.00 110,000.00 0.3M
2023-02-13 102,300.00 103,200.00 101,600.00 102,500.00 0.1M
2023-02-12 103,100.00 103,100.00 103,100.00 103,100.00 0.0M
2023-02-10 102,300.00 104,000.00 101,800.00 103,100.00 0.1M
2023-02-09 103,000.00 104,500.00 102,900.00 103,000.00 0.1M
2023-02-08 102,900.00 104,400.00 102,900.00 104,100.00 0.1M
2023-02-07 102,100.00 103,600.00 101,600.00 103,400.00 0.1M
2023-02-06 105,200.00 105,200.00 102,100.00 102,100.00 0.1M
2023-02-03 103,100.00 105,700.00 102,700.00 105,300.00 0.1M
2023-02-02 104,000.00 104,700.00 102,800.00 103,000.00 0.1M
2023-02-01 104,000.00 105,100.00 103,500.00 103,900.00 0.1M
2023-01-31 106,000.00 106,000.00 103,900.00 104,200.00 0.1M
2023-01-30 108,700.00 109,100.00 105,500.00 106,000.00 0.1M
2023-01-29 108,700.00 108,700.00 108,700.00 108,700.00 0.0M
2023-01-27 106,500.00 109,500.00 106,100.00 108,700.00 0.2M
2023-01-26 106,100.00 107,300.00 105,300.00 107,000.00 0.1M
2023-01-25 105,100.00 106,500.00 104,500.00 106,100.00 0.1M
2023-01-20 106,000.00 106,500.00 104,500.00 105,500.00 0.1M
2023-01-19 102,500.00 106,500.00 102,000.00 106,000.00 0.2M
2023-01-18 103,000.00 104,000.00 102,000.00 103,000.00 0.1M
2023-01-17 103,500.00 104,000.00 102,000.00 103,000.00 0.1M
2023-01-16 101,000.00 104,000.00 100,500.00 103,500.00 0.1M
2023-01-13 99,400.00 101,500.00 99,400.00 100,500.00 0.1M
2023-01-12 100,500.00 100,500.00 98,400.00 98,600.00 0.2M
2023-01-11 100,500.00 101,000.00 99,300.00 99,700.00 0.1M
2023-01-10 103,000.00 103,000.00 99,800.00 100,500.00 0.2M
2023-01-09 103,000.00 105,000.00 102,000.00 104,500.00 0.1M
2023-01-06 101,500.00 105,000.00 100,500.00 101,500.00 0.2M
2023-01-05 100,500.00 104,000.00 100,000.00 101,500.00 0.2M
2023-01-04 96,200.00 100,000.00 96,200.00 100,000.00 0.1M
2023-01-03 95,500.00 97,400.00 93,900.00 96,500.00 0.1M
2023-01-02 98,400.00 98,900.00 94,000.00 94,800.00 0.2M