Eoflow Co Ltd

294090
🏛️ 韩国 →
1,490.00
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 24,250.00 24,750.00 24,025.00 24,500.00 0.1M
2021-12-29 24,600.00 25,250.00 24,425.00 24,425.00 0.2M
2021-12-28 24,500.00 24,650.00 24,150.00 24,450.00 0.2M
2021-12-27 24,200.00 24,650.00 24,000.00 24,450.00 0.2M
2021-12-26 47,750.00 47,750.00 47,750.00 47,750.00 0.0M
2021-12-24 23,400.00 24,000.00 23,400.00 23,875.00 0.1M
2021-12-23 24,225.00 24,225.00 23,225.00 23,400.00 0.2M
2021-12-22 24,150.00 24,650.00 23,750.00 24,350.00 0.1M
2021-12-21 25,250.00 25,250.00 23,975.00 24,150.00 0.2M
2021-12-20 26,500.00 26,700.00 25,250.00 25,450.00 0.2M
2021-12-17 26,350.00 27,350.00 25,900.00 26,900.00 0.3M
2021-12-16 24,875.00 26,500.00 24,725.00 26,350.00 0.4M
2021-12-15 23,700.00 25,000.00 23,450.00 24,850.00 0.2M
2021-12-14 23,150.00 23,875.00 22,700.00 23,725.00 0.2M
2021-12-13 24,100.00 24,450.00 23,225.00 23,250.00 0.2M
2021-12-12 48,150.00 48,150.00 48,150.00 48,150.00 0.0M
2021-12-10 24,050.00 25,250.00 23,850.00 24,075.00 0.3M
2021-12-09 23,100.00 24,075.00 23,100.00 24,050.00 0.2M
2021-12-08 24,650.00 24,750.00 22,950.00 23,050.00 0.5M
2021-12-07 21,875.00 23,250.00 21,700.00 22,550.00 0.2M
2021-12-06 22,950.00 22,950.00 21,800.00 21,875.00 0.2M
2021-12-03 22,825.00 23,225.00 22,150.00 22,950.00 0.1M
2021-12-02 23,450.00 23,450.00 21,625.00 22,700.00 0.3M
2021-12-01 23,691.70 23,691.70 22,858.30 23,525.00 0.3M
2021-11-30 24,048.80 24,048.80 23,382.10 23,596.40 0.1M
2021-11-29 24,048.80 24,334.60 23,644.00 23,739.30 0.1M
2021-11-26 25,144.10 25,191.70 24,286.90 24,525.00 0.2M
2021-11-25 24,001.20 24,572.70 23,858.30 24,382.20 0.1M
2021-11-24 24,001.20 24,382.20 23,786.90 24,144.10 0.1M
2021-11-23 24,477.40 24,763.20 23,906.00 24,001.20 0.1M
2021-11-22 24,239.30 24,382.20 23,906.00 24,239.30 0.1M
2021-11-19 23,953.60 24,477.40 23,858.30 24,286.90 0.1M
2021-11-18 24,810.80 25,572.70 24,048.80 24,144.10 0.2M
2021-11-17 24,286.90 24,858.40 23,286.90 24,572.70 0.5M
2021-11-16 25,477.50 25,477.50 24,477.40 24,477.40 0.2M
2021-11-15 25,525.10 26,144.20 24,858.40 25,191.70 0.2M
2021-11-14 52,700.00 52,700.00 52,700.00 52,700.00 0.0M
2021-11-12 25,525.10 26,048.90 24,382.20 25,096.50 0.5M
2021-11-11 25,858.40 26,096.60 25,477.50 25,668.00 0.2M
2021-11-10 26,477.50 26,810.90 25,668.00 26,048.90 0.2M
2021-11-09 26,287.00 27,001.40 25,715.60 26,906.10 0.2M
2021-11-08 28,239.50 28,620.50 26,287.00 26,287.00 0.3M
2021-11-07 58,800.00 58,800.00 58,800.00 58,800.00 0.0M
2021-11-05 28,191.90 28,430.00 27,287.10 28,001.40 0.1M
2021-11-04 28,334.80 28,953.80 27,953.80 28,620.50 0.2M
2021-11-03 28,430.00 29,430.10 27,906.20 28,620.50 0.4M
2021-11-02 25,763.20 28,096.70 25,763.20 28,096.70 0.4M
2021-11-01 25,334.60 26,429.90 24,286.90 25,668.00 0.4M
2021-10-31 53,300.00 53,300.00 53,300.00 53,300.00 0.0M
2021-10-29 26,287.00 26,668.00 24,001.20 25,382.20 0.6M
2021-10-28 27,525.20 27,715.70 26,429.90 27,239.50 0.3M
2021-10-27 30,620.60 31,334.90 26,953.70 27,144.20 0.7M
2021-10-26 29,001.50 30,430.10 28,287.10 30,144.40 0.3M
2021-10-25 29,144.30 29,811.00 28,477.60 29,239.60 0.3M
2021-10-24 61,000.00 61,000.00 61,000.00 61,000.00 0.0M
2021-10-22 27,525.20 29,811.00 27,430.00 29,049.10 0.6M
2021-10-21 26,334.70 28,096.70 26,334.70 27,430.00 0.3M
2021-10-20 26,096.60 27,572.80 25,906.10 26,572.80 0.4M
2021-10-19 25,001.30 26,048.90 24,858.40 25,953.70 0.2M
2021-10-18 25,144.10 25,144.10 24,763.20 25,001.30 0.0M
2021-10-15 25,620.30 25,620.30 24,858.40 25,144.10 0.0M
2021-10-14 25,429.90 25,477.50 24,906.00 25,144.10 0.1M
2021-10-13 24,620.30 25,620.30 24,429.80 25,001.30 0.1M
2021-10-12 24,620.30 25,191.70 23,858.30 24,715.50 0.1M
2021-10-08 25,572.70 25,953.70 24,286.90 24,525.00 0.1M
2021-10-07 25,715.60 26,239.40 25,144.10 25,477.50 0.1M
2021-10-06 25,668.00 26,477.50 24,953.60 25,429.90 0.3M
2021-10-05 23,858.30 25,239.40 23,334.50 25,144.10 0.2M
2021-10-04 49,800.00 49,800.00 49,800.00 49,800.00 0.0M
2021-10-01 25,048.90 25,858.40 23,715.50 23,715.50 0.2M
2021-09-30 23,572.60 26,810.90 23,286.90 24,906.00 0.7M
2021-09-29 22,929.70 23,906.00 22,882.10 23,120.20 0.1M
2021-09-28 24,239.30 24,429.80 23,786.90 23,810.70 0.1M
2021-09-27 24,525.00 24,858.40 24,144.10 24,191.70 0.1M
2021-09-24 25,239.40 25,239.40 24,525.00 24,525.00 0.1M
2021-09-23 25,477.50 25,477.50 25,001.30 25,048.90 0.1M
2021-09-22 53,900.00 53,900.00 53,900.00 53,900.00 0.0M
2021-09-17 25,429.90 25,668.00 25,001.30 25,668.00 0.0M
2021-09-16 26,191.80 26,191.80 25,191.70 25,239.40 0.1M
2021-09-15 25,191.70 25,477.50 25,048.90 25,191.70 0.1M
2021-09-14 25,429.90 25,810.80 25,191.70 25,382.20 0.1M
2021-09-13 26,382.30 26,382.30 25,477.50 25,620.30 0.1M
2021-09-10 27,096.60 27,287.10 26,429.90 26,668.00 0.1M
2021-09-09 25,858.40 27,144.20 25,858.40 27,096.60 0.2M
2021-09-08 26,048.90 26,429.90 25,096.50 26,048.90 0.1M
2021-09-07 25,429.90 26,572.80 24,953.60 26,048.90 0.2M
2021-09-06 25,001.30 25,144.10 24,620.30 25,001.30 0.1M
2021-09-03 24,763.20 25,334.60 24,620.30 25,001.30 0.1M
2021-09-02 24,572.70 24,715.50 24,144.10 24,715.50 0.1M
2021-09-01 24,667.90 24,953.60 24,382.20 24,477.40 0.1M
2021-08-31 25,239.40 25,239.40 24,239.30 24,667.90 0.1M
2021-08-30 25,239.40 25,572.70 24,763.20 25,096.50 0.1M
2021-08-27 25,191.70 25,477.50 24,953.60 25,239.40 0.0M
2021-08-26 25,096.50 25,525.10 25,096.50 25,429.90 0.0M
2021-08-25 25,429.90 25,477.50 25,001.30 25,287.00 0.0M
2021-08-24 24,525.00 25,429.90 24,286.90 25,429.90 0.1M
2021-08-23 24,239.30 24,715.50 23,810.70 24,191.70 0.1M
2021-08-20 24,715.50 25,239.40 23,810.70 24,239.30 0.1M
2021-08-19 25,668.00 25,763.20 24,620.30 25,048.90 0.1M
2021-08-18 24,525.00 26,668.00 23,786.90 25,668.00 0.1M
2021-08-17 25,715.60 25,810.80 23,334.50 24,525.00 0.2M
2021-08-13 26,382.30 26,620.40 25,668.00 25,906.10 0.1M
2021-08-12 26,429.90 26,715.60 26,001.30 26,382.30 0.1M
2021-08-11 25,953.70 26,429.90 25,906.10 26,239.40 0.1M
2021-08-10 26,715.60 26,715.60 25,953.70 26,144.20 0.1M
2021-08-09 26,906.10 26,906.10 26,191.80 26,715.60 0.1M
2021-08-06 27,191.80 27,430.00 26,715.60 26,906.10 0.1M
2021-08-05 27,096.60 27,334.70 26,858.50 27,144.20 0.1M
2021-08-04 27,001.40 27,144.20 26,429.90 27,049.00 0.1M
2021-08-03 26,858.50 27,382.30 26,477.50 26,763.30 0.1M
2021-08-02 27,620.40 27,906.20 27,239.50 27,239.50 0.1M
2021-07-30 27,906.20 27,906.20 27,049.00 27,239.50 0.1M
2021-07-29 28,334.80 28,620.50 27,858.50 27,906.20 0.1M
2021-07-28 29,191.90 29,191.90 28,096.70 28,334.80 0.1M
2021-07-27 29,239.60 29,620.50 28,811.00 29,096.70 0.1M
2021-07-26 28,572.90 29,477.70 28,191.90 29,239.60 0.2M
2021-07-23 28,906.20 29,191.90 28,382.40 28,572.90 0.1M
2021-07-22 28,811.00 29,144.30 28,001.40 28,572.90 0.2M
2021-07-21 29,382.40 30,525.30 28,668.10 28,715.70 0.3M
2021-07-20 29,191.90 29,858.60 28,811.00 29,287.20 0.3M
2021-07-19 28,811.00 29,715.80 28,477.60 29,287.20 0.3M
2021-07-16 27,668.10 28,953.80 27,668.10 28,811.00 0.2M
2021-07-15 27,620.40 27,953.80 27,525.20 27,810.90 0.1M
2021-07-14 27,382.30 28,001.40 27,287.10 27,620.40 0.1M
2021-07-13 27,953.80 28,191.90 27,430.00 27,668.10 0.1M
2021-07-12 27,715.70 28,715.70 27,715.70 28,239.50 0.1M
2021-07-09 28,001.40 28,239.50 27,477.60 27,953.80 0.1M
2021-07-08 29,001.50 29,001.50 28,144.30 28,239.50 0.1M
2021-07-07 28,334.80 29,049.10 27,906.20 28,953.80 0.2M
2021-07-06 28,715.70 28,811.00 28,049.00 28,477.60 0.1M
2021-07-05 28,049.00 28,620.50 27,334.70 28,620.50 0.2M
2021-07-02 27,763.30 28,715.70 27,572.80 28,001.40 0.2M
2021-07-01 26,001.30 28,096.70 26,001.30 27,763.30 0.4M
2021-06-30 25,953.70 26,382.30 25,906.10 26,096.60 0.1M
2021-06-29 25,715.60 26,191.80 25,382.20 26,191.80 0.1M
2021-06-28 25,668.00 26,334.70 25,382.20 25,763.20 0.1M
2021-06-25 25,668.00 25,953.70 25,525.10 25,572.70 0.1M
2021-06-24 25,953.70 25,953.70 25,525.10 25,668.00 0.1M
2021-06-23 26,429.90 26,668.00 25,953.70 25,953.70 0.1M
2021-06-22 26,191.80 26,620.40 26,144.20 26,382.30 0.1M
2021-06-21 26,810.90 26,810.90 25,953.70 26,334.70 0.1M
2021-06-20 56,000.00 56,000.00 56,000.00 56,000.00 0.0M
2021-06-18 26,525.10 26,715.60 26,096.60 26,668.00 0.1M
2021-06-17 26,620.40 26,953.70 26,429.90 26,477.50 0.1M
2021-06-16 27,191.80 27,382.30 26,763.30 26,953.70 0.1M
2021-06-15 27,239.50 27,477.60 26,620.40 27,191.80 0.1M
2021-06-14 26,477.50 27,810.90 26,429.90 27,239.50 0.2M
2021-06-13 56,100.00 56,100.00 56,100.00 56,100.00 0.0M
2021-06-11 26,906.10 27,001.40 26,429.90 26,715.60 0.1M
2021-06-10 25,953.70 26,810.90 25,763.20 26,477.50 0.1M
2021-06-09 26,191.80 26,191.80 25,572.70 25,953.70 0.1M
2021-06-08 25,620.30 26,239.40 25,620.30 25,953.70 0.1M
2021-06-07 26,477.50 26,477.50 25,477.50 25,620.30 0.2M
2021-06-04 26,668.00 26,763.30 25,953.70 26,096.60 0.1M
2021-06-03 27,287.10 27,334.70 26,572.80 26,763.30 0.1M
2021-06-02 26,477.50 27,191.80 26,239.40 26,906.10 0.1M
2021-06-01 26,429.90 26,763.30 25,477.50 26,715.60 0.2M
2021-05-31 27,668.10 27,810.90 26,668.00 26,906.10 0.3M
2021-05-28 28,811.00 29,001.50 27,906.20 28,049.00 0.3M
2021-05-27 27,620.40 29,572.90 27,572.80 29,001.50 0.6M
2021-05-26 28,191.90 28,334.80 27,191.80 27,620.40 0.3M
2021-05-25 28,811.00 32,858.80 27,144.20 27,382.30 2.1M
2021-05-24 27,858.50 28,763.40 27,715.70 28,287.10 0.4M
2021-05-21 25,763.20 28,096.70 25,572.70 27,715.70 0.6M
2021-05-20 24,763.20 25,668.00 24,191.70 25,477.50 0.3M
2021-05-18 25,096.50 25,096.50 24,620.30 24,763.20 0.2M
2021-05-17 24,858.40 26,096.60 24,715.50 25,048.90 0.2M
2021-05-14 25,001.30 25,525.10 24,620.30 24,763.20 0.2M
2021-05-13 25,001.30 25,810.80 24,382.20 24,858.40 0.3M
2021-05-12 26,382.30 27,001.40 25,287.00 25,477.50 0.3M
2021-05-11 27,430.00 27,477.60 26,191.80 26,429.90 0.4M
2021-05-10 28,239.50 28,477.60 27,477.60 27,668.10 0.2M
2021-05-07 28,001.40 28,572.90 27,858.50 28,191.90 0.1M
2021-05-06 27,858.50 28,715.70 27,525.20 27,668.10 0.1M
2021-05-05 59,100.00 59,100.00 59,100.00 59,100.00 0.0M
2021-05-04 27,858.50 28,477.60 26,525.10 28,144.30 0.3M
2021-05-03 28,953.80 29,144.30 27,668.10 27,858.50 0.3M
2021-05-02 60,700.00 60,700.00 60,700.00 60,700.00 0.0M
2021-04-30 29,049.10 29,144.30 28,334.80 28,906.20 0.2M
2021-04-29 29,858.60 29,858.60 28,763.40 28,858.60 0.2M
2021-04-28 29,906.30 30,287.20 28,953.80 29,001.50 0.4M
2021-04-27 29,763.40 30,525.30 29,620.50 29,906.30 0.2M
2021-04-26 30,382.50 31,192.00 29,953.90 30,049.10 0.2M
2021-04-23 30,953.90 31,096.80 29,906.30 30,049.10 0.3M
2021-04-22 31,573.00 31,715.90 30,953.90 31,001.60 0.2M
2021-04-21 32,144.50 32,239.70 31,430.20 31,525.40 0.2M
2021-04-20 31,525.40 32,525.50 31,430.20 32,144.50 0.2M
2021-04-19 31,430.20 31,954.00 30,573.00 31,858.80 0.3M
2021-04-16 31,525.40 32,096.90 30,573.00 31,430.20 0.3M
2021-04-15 32,573.10 33,049.30 31,715.90 31,906.40 0.3M
2021-04-14 32,382.60 32,668.30 31,334.90 32,335.00 0.3M
2021-04-13 30,334.90 32,858.80 30,144.40 32,096.90 1.0M
2021-04-12 29,525.30 30,144.40 29,049.10 29,858.60 0.2M
2021-04-11 62,000.00 62,000.00 62,000.00 62,000.00 0.0M
2021-04-09 29,287.20 30,001.50 29,191.90 29,525.30 0.2M
2021-04-08 29,287.20 29,525.30 29,001.50 29,191.90 0.2M
2021-04-07 29,144.30 29,906.30 28,572.90 29,715.80 0.2M
2021-04-06 29,715.80 29,763.40 28,430.00 29,049.10 0.4M
2021-04-05 31,430.20 31,477.80 29,144.30 29,715.80 0.5M
2021-04-02 30,811.10 31,287.30 30,573.00 31,144.40 0.2M
2021-04-01 31,001.60 31,620.60 30,192.00 30,573.00 0.3M
2021-03-31 30,906.30 32,239.70 30,763.50 30,763.50 0.4M
2021-03-30 32,906.40 33,239.80 31,096.80 31,287.30 0.6M
2021-03-29 34,382.70 34,763.70 32,620.70 32,906.40 0.8M
2021-03-28 74,000.00 74,000.00 74,000.00 74,000.00 0.0M
2021-03-26 35,573.20 35,859.00 33,477.90 35,239.90 0.9M
2021-03-25 34,144.60 36,382.80 33,858.90 35,573.20 0.9M
2021-03-24 36,192.30 36,763.80 33,668.40 33,811.20 0.9M
2021-03-23 35,192.30 36,001.80 34,668.40 35,239.90 0.6M
2021-03-22 34,192.20 35,430.40 33,430.30 35,430.40 0.7M
2021-03-21 71,800.00 71,800.00 71,800.00 71,800.00 0.0M
2021-03-19 31,525.40 34,192.20 31,430.20 34,192.20 1.4M
2021-03-18 31,525.40 32,477.80 31,096.80 32,096.90 0.5M
2021-03-17 30,477.70 31,049.20 29,811.00 31,049.20 0.2M
2021-03-16 30,049.10 31,382.50 29,858.60 30,239.60 0.3M
2021-03-15 31,525.40 32,049.20 29,715.80 29,811.00 0.5M
2021-03-14 66,000.00 66,000.00 66,000.00 66,000.00 0.0M
2021-03-12 29,763.40 31,811.10 29,430.10 31,430.20 0.5M
2021-03-11 28,858.60 30,049.10 28,858.60 29,334.80 0.3M
2021-03-10 28,811.00 30,715.80 28,811.00 29,049.10 0.5M
2021-03-09 26,191.80 31,620.60 26,096.60 28,668.10 2.8M
2021-03-08 29,144.30 29,191.90 24,906.00 25,239.40 1.1M
2021-03-05 30,906.30 31,049.20 28,858.60 29,191.90 0.5M
2021-03-04 31,239.70 31,858.80 30,953.90 31,144.40 0.2M
2021-03-03 30,953.90 32,049.20 30,953.90 31,620.60 0.2M
2021-03-02 31,906.40 32,335.00 31,144.40 31,287.30 0.2M
2021-02-26 31,715.90 31,954.00 31,096.80 31,477.80 0.3M
2021-02-25 31,382.50 32,858.80 31,049.20 32,668.30 0.4M
2021-02-24 31,573.00 32,954.00 30,715.80 30,811.10 0.5M
2021-02-23 31,144.40 32,096.90 30,858.70 31,573.00 0.3M
2021-02-22 31,096.80 32,382.60 31,049.20 31,525.40 0.3M
2021-02-21 64,900.00 64,900.00 64,900.00 64,900.00 0.0M
2021-02-19 30,858.70 31,430.20 30,287.20 30,906.30 0.3M
2021-02-18 32,144.50 32,144.50 30,953.90 31,049.20 0.2M
2021-02-17 31,668.30 32,477.80 30,715.80 31,668.30 0.4M
2021-02-16 32,620.70 33,049.30 31,477.80 31,620.60 0.4M
2021-02-15 33,192.20 33,573.10 32,715.90 32,715.90 0.3M
2021-02-14 69,700.00 69,700.00 69,700.00 69,700.00 0.0M
2021-02-10 33,335.00 33,716.00 32,477.80 33,192.20 0.3M
2021-02-09 31,192.00 33,811.20 30,715.80 33,239.80 0.8M
2021-02-08 31,049.20 31,858.80 30,001.50 31,287.30 0.5M
2021-02-07 65,200.00 65,200.00 65,200.00 65,200.00 0.0M
2021-02-05 32,573.10 32,906.40 30,811.10 31,049.20 0.8M
2021-02-04 33,573.10 33,858.90 31,811.10 32,239.70 0.6M
2021-02-03 33,811.20 34,668.40 33,192.20 33,430.30 0.4M
2021-02-02 33,668.40 35,430.40 33,430.30 33,811.20 0.4M
2021-02-01 31,096.80 33,716.00 31,001.60 33,239.80 0.6M
2021-01-31 66,200.00 66,200.00 66,200.00 66,200.00 0.0M
2021-01-29 34,477.90 34,858.90 31,049.20 31,525.40 1.2M
2021-01-28 34,287.40 35,525.60 33,716.00 34,001.70 0.9M
2021-01-27 38,573.40 38,859.10 35,573.20 36,144.70 1.4M
2021-01-26 38,811.50 39,621.00 37,906.70 38,668.60 0.9M
2021-01-25 37,573.30 40,144.90 36,716.10 38,430.50 2.2M
2021-01-24 78,200.00 78,200.00 78,200.00 78,200.00 0.0M
2021-01-22 36,620.90 37,478.10 36,239.90 37,240.00 0.8M
2021-01-21 36,239.90 37,335.20 35,525.60 36,382.80 0.9M
2021-01-20 34,049.30 37,382.80 33,954.10 36,620.90 2.5M
2021-01-19 33,763.60 34,668.40 33,192.20 34,001.70 0.6M
2021-01-18 34,811.30 35,573.20 33,477.90 33,477.90 0.8M
2021-01-17 73,100.00 73,100.00 73,100.00 73,100.00 0.0M
2021-01-15 34,144.60 35,239.90 33,287.40 34,811.30 0.8M
2021-01-14 32,954.00 35,335.10 32,668.30 34,001.70 1.1M
2021-01-13 31,668.30 33,858.90 31,477.80 33,287.40 0.7M
2021-01-12 33,620.70 34,573.20 32,382.60 32,382.60 0.9M
2021-01-11 32,811.20 34,763.70 32,382.60 34,287.40 1.5M
2021-01-10 70,300.00 70,300.00 70,300.00 70,300.00 0.0M
2021-01-08 33,668.40 34,192.20 31,954.00 33,477.90 1.4M
2021-01-07 36,192.30 36,525.70 32,906.40 33,335.00 1.8M
2021-01-06 37,382.80 38,240.00 35,478.00 35,716.10 1.6M
2021-01-05 36,859.00 39,621.00 36,763.80 37,478.10 2.6M
2021-01-04 34,763.70 38,668.60 33,763.60 37,859.10 5.2M