Enex

011090
🏛️ 韩国 →
586.00
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
2023-12-28 576.00 576.00 570.00 572.00 0.0M
2023-12-27 578.00 578.00 570.00 574.00 0.1M
2023-12-26 570.00 580.00 569.00 578.00 0.1M
2023-12-22 575.00 578.00 570.00 577.00 0.0M
2023-12-21 575.00 622.00 566.00 575.00 0.3M
2023-12-20 575.00 575.00 568.00 574.00 0.1M
2023-12-19 570.00 578.00 570.00 575.00 0.0M
2023-12-18 577.00 577.00 570.00 576.00 0.1M
2023-12-15 582.00 582.00 553.00 577.00 0.1M
2023-12-14 577.00 582.00 577.00 582.00 0.0M
2023-12-13 583.00 595.00 576.00 582.00 0.1M
2023-12-12 577.00 586.00 575.00 583.00 0.0M
2023-12-11 594.00 594.00 577.00 578.00 0.1M
2023-12-08 596.00 597.00 575.00 577.00 0.2M
2023-12-07 562.00 577.00 556.00 577.00 0.1M
2023-12-06 566.00 566.00 548.00 562.00 0.2M
2023-12-05 577.00 579.00 539.00 566.00 0.1M
2023-12-04 578.00 578.00 566.00 577.00 0.1M
2023-12-01 570.00 578.00 568.00 578.00 0.1M
2023-11-30 562.00 577.00 556.00 570.00 0.1M
2023-11-29 570.00 576.00 562.00 562.00 0.1M
2023-11-28 581.00 581.00 560.00 577.00 0.1M
2023-11-27 580.00 586.00 568.00 581.00 0.1M
2023-11-24 580.00 589.00 573.00 580.00 0.1M
2023-11-23 571.00 605.00 553.00 580.00 0.3M
2023-11-22 610.00 669.00 571.00 571.00 2.6M
2023-11-21 546.00 546.00 541.00 541.00 0.1M
2023-11-20 547.00 549.00 545.00 546.00 0.0M
2023-11-17 544.00 550.00 542.00 547.00 0.0M
2023-11-16 537.00 551.00 537.00 544.00 0.1M
2023-11-15 536.00 543.00 535.00 537.00 0.0M
2023-11-14 534.00 536.00 527.00 535.00 0.0M
2023-11-13 548.00 549.00 526.00 534.00 0.1M
2023-11-10 550.00 554.00 540.00 550.00 0.0M
2023-11-09 552.00 557.00 552.00 556.00 0.0M
2023-11-08 554.00 557.00 550.00 555.00 0.1M
2023-11-07 550.00 554.00 546.00 553.00 0.1M
2023-11-06 538.00 548.00 528.00 547.00 0.1M
2023-11-03 536.00 540.00 528.00 528.00 0.1M
2023-11-02 530.00 545.00 529.00 534.00 0.1M
2023-11-01 529.00 548.00 528.00 529.00 0.1M
2023-10-31 516.00 535.00 513.00 528.00 0.1M
2023-10-30 511.00 531.00 509.00 513.00 0.3M
2023-10-27 545.00 546.00 534.00 540.00 0.0M
2023-10-26 548.00 552.00 542.00 546.00 0.0M
2023-10-25 553.00 553.00 540.00 548.00 0.1M
2023-10-24 539.00 542.00 525.00 540.00 0.1M
2023-10-23 540.00 553.00 537.00 539.00 0.1M
2023-10-20 563.00 563.00 525.00 553.00 0.1M
2023-10-19 565.00 568.00 561.00 563.00 0.0M
2023-10-18 574.00 581.00 568.00 579.00 0.0M
2023-10-17 572.00 582.00 565.00 574.00 0.0M
2023-10-16 577.00 584.00 571.00 572.00 0.1M
2023-10-13 593.00 599.00 585.00 586.00 0.1M
2023-10-12 597.00 600.00 575.00 587.00 0.0M
2023-10-11 576.00 619.00 576.00 585.00 0.0M
2023-10-10 598.00 610.00 575.00 580.00 0.1M
2023-10-06 576.00 599.00 576.00 598.00 0.0M
2023-10-05 578.00 592.00 570.00 576.00 0.1M
2023-10-04 601.00 601.00 579.00 582.00 0.1M
2023-09-27 591.00 606.00 579.00 602.00 0.1M
2023-09-26 596.00 600.00 590.00 591.00 0.0M
2023-09-25 597.00 603.00 591.00 600.00 0.1M
2023-09-22 595.00 598.00 592.00 597.00 0.0M
2023-09-21 608.00 608.00 595.00 598.00 0.1M
2023-09-20 613.00 613.00 607.00 608.00 0.0M
2023-09-19 620.00 620.00 611.00 613.00 0.0M
2023-09-18 620.00 622.00 613.00 620.00 0.1M
2023-09-15 627.00 627.00 618.00 620.00 0.0M
2023-09-14 618.00 622.00 616.00 620.00 0.0M
2023-09-13 620.00 623.00 611.00 622.00 0.1M
2023-09-12 621.00 631.00 618.00 623.00 0.0M
2023-09-11 627.00 627.00 615.00 619.00 0.1M
2023-09-08 609.00 629.00 607.00 616.00 0.0M
2023-09-07 619.00 630.00 615.00 615.00 0.1M
2023-09-06 628.00 628.00 615.00 618.00 0.0M
2023-09-05 624.00 629.00 619.00 628.00 0.0M
2023-09-04 618.00 637.00 618.00 624.00 0.0M
2023-09-01 630.00 638.00 620.00 623.00 0.1M
2023-08-31 639.00 639.00 626.00 630.00 0.0M
2023-08-30 630.00 636.00 626.00 633.00 0.1M
2023-08-29 625.00 639.00 618.00 636.00 0.1M
2023-08-28 619.00 625.00 610.00 622.00 0.1M
2023-08-25 625.00 625.00 606.00 619.00 0.1M
2023-08-24 608.00 668.00 596.00 619.00 0.8M
2023-08-23 600.00 600.00 593.00 595.00 0.1M
2023-08-22 597.00 600.00 579.00 593.00 0.1M
2023-08-21 595.00 610.00 593.00 597.00 0.0M
2023-08-18 603.00 611.00 590.00 598.00 0.0M
2023-08-17 620.00 620.00 590.00 600.00 0.1M
2023-08-16 636.00 636.00 613.00 615.00 0.1M
2023-08-14 633.00 659.00 627.00 641.00 0.1M
2023-08-11 635.00 654.00 619.00 627.00 0.1M
2023-08-10 619.00 636.00 618.00 633.00 0.1M
2023-08-09 619.00 621.00 601.00 617.00 0.1M
2023-08-08 607.00 661.00 607.00 619.00 0.8M
2023-08-07 579.00 620.00 571.00 607.00 0.2M
2023-08-04 576.00 578.00 570.00 577.00 0.0M
2023-08-03 589.00 589.00 565.00 575.00 0.1M
2023-08-02 599.00 599.00 587.00 587.00 0.1M
2023-08-01 587.00 602.00 587.00 599.00 0.3M
2023-07-31 598.00 601.00 581.00 594.00 0.2M
2023-07-28 578.00 592.00 571.00 588.00 0.1M
2023-07-27 563.00 588.00 563.00 583.00 0.1M
2023-07-26 606.00 606.00 550.00 563.00 0.4M
2023-07-25 635.00 635.00 600.00 606.00 0.2M
2023-07-24 650.00 650.00 631.00 635.00 0.2M
2023-07-21 655.00 656.00 650.00 653.00 0.1M
2023-07-20 655.00 660.00 651.00 658.00 0.1M
2023-07-19 661.00 666.00 653.00 657.00 0.1M
2023-07-18 669.00 674.00 665.00 665.00 0.1M
2023-07-17 670.00 677.00 660.00 669.00 0.1M
2023-07-14 680.00 682.00 665.00 675.00 0.1M
2023-07-13 675.00 683.00 670.00 680.00 0.1M
2023-07-12 663.00 682.00 663.00 675.00 0.1M
2023-07-11 650.00 669.00 650.00 669.00 0.1M
2023-07-10 652.00 656.00 648.00 654.00 0.0M
2023-07-07 660.00 660.00 650.00 652.00 0.1M
2023-07-06 678.00 678.00 660.00 660.00 0.1M
2023-07-05 680.00 683.00 677.00 681.00 0.1M
2023-07-04 681.00 682.00 675.00 680.00 0.1M
2023-07-03 679.00 684.00 675.00 680.00 0.1M
2023-06-30 675.00 689.00 669.00 679.00 0.1M
2023-06-29 686.00 689.00 675.00 677.00 0.1M
2023-06-28 685.00 685.00 679.00 684.00 0.1M
2023-06-27 680.00 685.00 679.00 683.00 0.1M
2023-06-26 689.00 689.00 675.00 680.00 0.0M
2023-06-23 679.00 681.00 674.00 679.00 0.1M
2023-06-22 679.00 686.00 673.00 679.00 0.1M
2023-06-21 685.00 690.00 675.00 679.00 0.1M
2023-06-20 684.00 687.00 676.00 685.00 0.1M
2023-06-19 688.00 688.00 678.00 681.00 0.1M
2023-06-16 674.00 679.00 674.00 678.00 0.1M
2023-06-15 676.00 684.00 670.00 674.00 0.1M
2023-06-14 677.00 683.00 672.00 674.00 0.1M
2023-06-13 672.00 676.00 670.00 673.00 0.1M
2023-06-12 682.00 682.00 668.00 670.00 0.1M
2023-06-09 678.00 687.00 674.00 685.00 0.1M
2023-06-08 685.00 685.00 674.00 677.00 0.0M
2023-06-07 682.00 683.00 678.00 682.00 0.1M
2023-06-05 667.00 685.00 667.00 680.00 0.1M
2023-06-02 672.00 674.00 653.00 667.00 0.1M
2023-06-01 667.00 687.00 659.00 668.00 0.1M
2023-05-31 688.00 689.00 661.00 668.00 0.1M
2023-05-30 690.00 692.00 685.00 686.00 0.1M
2023-05-26 682.00 692.00 673.00 690.00 0.1M
2023-05-25 694.00 694.00 680.00 683.00 0.1M
2023-05-24 667.00 692.00 662.00 688.00 0.3M
2023-05-23 661.00 668.00 661.00 668.00 0.2M
2023-05-22 659.00 665.00 652.00 661.00 0.2M
2023-05-19 642.00 653.00 637.00 652.00 0.2M
2023-05-18 639.00 647.00 636.00 639.00 0.1M
2023-05-17 638.00 655.00 632.00 639.00 0.1M
2023-05-16 640.00 647.00 637.00 639.00 0.1M
2023-05-15 649.00 650.00 641.00 642.00 0.1M
2023-05-14 653.00 653.00 653.00 653.00 0.0M
2023-05-12 653.00 659.00 650.00 653.00 0.0M
2023-05-11 667.00 667.00 658.00 658.00 0.1M
2023-05-10 660.00 664.00 656.00 664.00 0.1M
2023-05-09 663.00 664.00 655.00 661.00 0.0M
2023-05-08 656.00 665.00 656.00 661.00 0.1M
2023-05-04 662.00 665.00 650.00 660.00 0.1M
2023-05-03 672.00 673.00 651.00 663.00 0.1M
2023-05-02 655.00 674.00 655.00 673.00 0.1M
2023-04-28 648.00 661.00 648.00 655.00 0.1M
2023-04-27 651.00 653.00 646.00 646.00 0.1M
2023-04-26 655.00 670.00 653.00 657.00 0.1M
2023-04-25 675.00 678.00 666.00 670.00 0.1M
2023-04-24 684.00 685.00 670.00 676.00 0.3M
2023-04-23 684.00 684.00 684.00 684.00 0.0M
2023-04-21 697.00 697.00 681.00 684.00 0.2M
2023-04-20 704.00 710.00 696.00 697.00 0.1M
2023-04-19 703.00 706.00 698.00 704.00 0.2M
2023-04-18 714.00 715.00 698.00 703.00 0.2M
2023-04-17 711.00 720.00 703.00 715.00 0.1M
2023-04-14 687.00 715.00 687.00 710.00 0.3M
2023-04-13 693.00 694.00 682.00 686.00 0.1M
2023-04-12 682.00 699.00 680.00 695.00 0.2M
2023-04-11 673.00 686.00 670.00 682.00 0.2M
2023-04-10 702.00 707.00 676.00 686.00 0.2M
2023-04-07 707.00 713.00 707.00 708.00 0.1M
2023-04-06 719.00 726.00 700.00 707.00 0.1M
2023-04-05 725.00 725.00 718.00 724.00 0.1M
2023-04-04 705.00 719.00 704.00 715.00 0.1M
2023-04-03 708.00 712.00 704.00 710.00 0.1M
2023-03-31 694.00 717.00 694.00 710.00 0.2M
2023-03-30 688.00 693.00 683.00 689.00 0.2M
2023-03-29 682.00 693.00 681.00 686.00 0.1M
2023-03-28 684.00 690.00 678.00 687.00 0.1M
2023-03-27 694.00 695.00 672.00 685.00 0.1M
2023-03-26 693.00 693.00 693.00 693.00 0.0M
2023-03-24 685.00 700.00 680.00 693.00 0.1M
2023-03-23 702.00 702.00 680.00 684.00 0.1M
2023-03-22 709.00 711.00 700.00 702.00 0.1M
2023-03-21 724.00 725.00 704.00 708.00 0.1M
2023-03-20 693.00 738.00 676.00 721.00 0.2M
2023-03-19 692.00 692.00 692.00 692.00 0.0M
2023-03-17 673.00 692.00 672.00 692.00 0.1M
2023-03-16 692.00 693.00 671.00 673.00 0.1M
2023-03-15 672.00 699.00 672.00 692.00 0.1M
2023-03-14 708.00 708.00 670.00 672.00 0.3M
2023-03-13 717.00 724.00 700.00 703.00 0.2M
2023-03-12 729.00 729.00 729.00 729.00 0.0M
2023-03-10 741.00 746.00 728.00 729.00 0.2M
2023-03-09 754.00 754.00 740.00 746.00 0.2M
2023-03-08 759.00 764.00 745.00 748.00 0.2M
2023-03-07 768.00 768.00 756.00 762.00 0.2M
2023-03-06 784.00 784.00 761.00 768.00 0.1M
2023-03-03 778.00 785.00 776.00 780.00 0.1M
2023-03-02 771.00 783.00 769.00 780.00 0.1M
2023-02-28 756.00 772.00 756.00 766.00 0.1M
2023-02-27 775.00 775.00 752.00 762.00 0.1M
2023-02-24 804.00 804.00 770.00 775.00 0.4M
2023-02-23 816.00 819.00 785.00 804.00 0.1M
2023-02-22 832.00 832.00 815.00 816.00 0.2M
2023-02-21 830.00 840.00 826.00 833.00 0.1M
2023-02-20 846.00 846.00 818.00 830.00 0.2M
2023-02-17 841.00 849.00 830.00 839.00 0.1M
2023-02-16 841.00 852.00 841.00 850.00 0.1M
2023-02-15 889.00 889.00 840.00 841.00 0.2M
2023-02-14 872.00 887.00 872.00 884.00 0.1M
2023-02-13 886.00 886.00 871.00 872.00 0.1M
2023-02-10 903.00 907.00 881.00 886.00 0.2M
2023-02-09 914.00 920.00 909.00 911.00 0.2M
2023-02-08 902.00 915.00 902.00 912.00 0.2M
2023-02-07 885.00 910.00 884.00 890.00 0.2M
2023-02-06 870.00 885.00 865.00 879.00 0.2M
2023-02-03 875.00 883.00 867.00 870.00 0.1M
2023-02-02 868.00 878.00 867.00 875.00 0.1M
2023-02-01 867.00 874.00 863.00 865.00 0.1M
2023-01-31 852.00 868.00 844.00 867.00 0.1M
2023-01-30 865.00 874.00 857.00 859.00 0.1M
2023-01-27 887.00 892.00 861.00 867.00 0.2M
2023-01-26 845.00 858.00 845.00 856.00 0.1M
2023-01-25 838.00 851.00 838.00 846.00 0.2M
2023-01-20 836.00 860.00 836.00 848.00 0.0M
2023-01-19 831.00 854.00 831.00 845.00 0.1M
2023-01-18 865.00 865.00 839.00 841.00 0.1M
2023-01-17 853.00 865.00 827.00 846.00 0.1M
2023-01-16 864.00 865.00 846.00 850.00 0.1M
2023-01-13 853.00 866.00 842.00 853.00 0.1M
2023-01-12 843.00 856.00 843.00 855.00 0.1M
2023-01-11 839.00 857.00 821.00 841.00 0.2M
2023-01-10 827.00 925.00 819.00 839.00 1.3M
2023-01-09 822.00 835.00 821.00 826.00 0.1M
2023-01-06 782.00 829.00 782.00 822.00 0.2M
2023-01-05 782.00 808.00 781.00 795.00 0.1M
2023-01-04 751.00 782.00 748.00 782.00 0.2M
2023-01-03 770.00 777.00 750.00 769.00 0.1M
2023-01-02 768.00 788.00 768.00 775.00 0.1M