Fursys

016800
🏛️ 韩国 →
45,500.00
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
09:00 44,300.00 44,300.00 44,300.00 44,300.00 0.0K
09:05 44,950.00 44,950.00 44,950.00 44,950.00 0.0K
09:35 44,850.00 44,900.00 44,850.00 44,900.00 0.0K
09:40 44,900.00 44,900.00 44,800.00 44,850.00 0.0K
09:45 44,800.00 44,900.00 44,750.00 44,900.00 0.0K
09:50 44,900.00 44,950.00 44,900.00 44,950.00 0.0K
09:55 45,100.00 45,150.00 45,100.00 45,100.00 0.0K
10:00 45,100.00 45,150.00 45,100.00 45,150.00 0.0K
10:05 45,100.00 45,150.00 45,100.00 45,100.00 0.0K
10:10 45,150.00 45,150.00 45,100.00 45,150.00 0.0K
10:15 45,200.00 45,200.00 44,900.00 44,900.00 0.0K
10:20 44,950.00 45,000.00 44,950.00 45,000.00 0.0K
10:25 45,050.00 45,100.00 45,050.00 45,100.00 0.0K
10:30 45,150.00 45,150.00 45,100.00 45,150.00 0.0K
10:35 45,100.00 45,150.00 45,100.00 45,100.00 0.0K
10:40 45,150.00 45,150.00 45,000.00 45,050.00 0.0K
10:45 45,000.00 45,050.00 45,000.00 45,050.00 0.0K
10:50 45,100.00 45,150.00 45,100.00 45,100.00 0.0K
10:55 45,150.00 45,150.00 45,000.00 45,050.00 0.0K
11:00 45,050.00 45,050.00 45,050.00 45,050.00 0.0K
11:05 45,100.00 45,100.00 45,050.00 45,050.00 0.0K
11:10 45,100.00 45,150.00 45,100.00 45,100.00 0.0K
11:15 45,000.00 45,050.00 45,000.00 45,050.00 0.0K
11:20 45,100.00 45,150.00 45,100.00 45,100.00 0.0K
11:25 45,150.00 45,150.00 45,050.00 45,050.00 0.0K
11:30 45,050.00 45,100.00 45,050.00 45,100.00 0.0K
11:35 45,150.00 45,150.00 45,100.00 45,100.00 0.0K
11:40 45,050.00 45,100.00 45,050.00 45,100.00 0.0K
11:45 45,150.00 45,150.00 45,150.00 45,150.00 0.0K
11:50 45,150.00 45,150.00 45,100.00 45,150.00 0.0K
11:55 45,150.00 45,150.00 45,100.00 45,100.00 0.0K
12:00 45,150.00 45,150.00 45,050.00 45,050.00 0.0K
12:05 45,150.00 45,150.00 45,000.00 45,000.00 0.0K
12:10 45,100.00 45,100.00 45,100.00 45,100.00 0.0K
12:15 45,200.00 45,200.00 45,150.00 45,150.00 0.0K
12:20 45,200.00 45,200.00 45,150.00 45,150.00 0.0K
12:30 45,100.00 45,150.00 45,100.00 45,150.00 0.0K
12:35 45,200.00 45,200.00 45,150.00 45,150.00 0.0K
12:40 45,200.00 45,200.00 45,150.00 45,150.00 0.0K
12:45 45,200.00 45,200.00 45,200.00 45,200.00 0.0K
12:50 45,300.00 45,300.00 45,300.00 45,300.00 0.0K
12:55 45,350.00 45,500.00 45,350.00 45,500.00 0.0K
13:00 45,500.00 45,600.00 45,500.00 45,550.00 0.0K
13:05 45,600.00 45,900.00 45,550.00 45,900.00 0.0K
13:10 45,600.00 45,650.00 45,600.00 45,650.00 0.0K
13:15 45,650.00 45,700.00 45,650.00 45,700.00 0.0K
13:20 45,750.00 45,750.00 45,750.00 45,750.00 0.0K
13:25 45,850.00 45,850.00 45,850.00 45,850.00 0.0K
13:30 45,700.00 45,700.00 45,700.00 45,700.00 0.0K
13:35 45,850.00 45,900.00 45,850.00 45,900.00 0.0K
13:40 45,850.00 45,900.00 45,850.00 45,900.00 0.0K
13:45 45,850.00 45,900.00 45,850.00 45,900.00 0.0K
13:50 45,850.00 46,100.00 45,550.00 45,550.00 0.0K
13:55 45,550.00 46,200.00 45,550.00 45,550.00 0.0K
14:00 45,550.00 45,550.00 45,550.00 45,550.00 0.0K
14:05 45,550.00 45,600.00 45,550.00 45,600.00 0.0K
14:10 45,650.00 46,150.00 45,500.00 45,500.00 0.0K
14:15 45,500.00 45,500.00 45,500.00 45,500.00 0.0K
14:30 45,500.00 45,500.00 45,300.00 45,300.00 0.0K
14:35 45,300.00 45,300.00 45,300.00 45,300.00 0.0K
14:45 45,500.00 45,500.00 45,500.00 45,500.00 0.0K
14:55 45,500.00 45,500.00 45,500.00 45,500.00 0.0K
15:00 45,350.00 45,350.00 45,300.00 45,300.00 0.0K
15:05 45,300.00 45,300.00 45,300.00 45,300.00 0.0K
15:10 45,500.00 45,500.00 45,500.00 45,500.00 0.0K
15:25 45,500.00 45,500.00 45,500.00 45,500.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 44,300.00 46,200.00 44,300.00 45,500.00 0.0M
2025-09-25 44,850.00 45,600.00 44,750.00 45,000.00 0.0M
2025-09-24 45,550.00 46,000.00 44,850.00 44,850.00 0.0M
2025-09-23 45,500.00 46,000.00 44,550.00 45,900.00 0.0M
2025-09-22 45,600.00 45,700.00 44,700.00 44,700.00 0.0M
2025-09-19 44,100.00 45,400.00 44,100.00 44,900.00 0.0M
2025-09-18 44,450.00 44,500.00 43,600.00 43,850.00 0.0M
2025-09-17 43,600.00 44,800.00 43,600.00 43,850.00 0.0M
2025-09-16 43,900.00 44,850.00 43,600.00 43,600.00 0.0M
2025-09-15 42,500.00 44,950.00 42,500.00 43,750.00 0.0M
2025-09-12 42,650.00 43,450.00 41,950.00 42,500.00 0.0M
2025-09-11 43,150.00 44,650.00 42,600.00 42,700.00 0.0M
2025-09-10 43,700.00 44,650.00 43,150.00 43,150.00 0.0M
2025-09-09 43,650.00 45,500.00 43,550.00 43,650.00 0.0M
2025-09-08 44,450.00 44,600.00 43,550.00 43,550.00 0.0M
2025-09-05 44,700.00 44,950.00 44,050.00 44,400.00 0.0M
2025-09-04 44,350.00 44,800.00 44,350.00 44,600.00 0.0M
2025-09-03 43,900.00 44,750.00 43,900.00 44,300.00 0.0M
2025-09-02 43,900.00 44,800.00 43,900.00 44,150.00 0.0M
2025-09-01 44,050.00 44,800.00 43,700.00 44,000.00 0.0M
2025-08-29 44,250.00 44,900.00 43,850.00 44,050.00 0.0M
2025-08-28 44,200.00 44,800.00 44,150.00 44,250.00 0.0M
2025-08-27 44,500.00 44,900.00 43,950.00 44,550.00 0.0M
2025-08-26 44,150.00 45,400.00 43,950.00 44,000.00 0.0M
2025-08-25 44,200.00 44,850.00 43,750.00 44,150.00 0.0M
2025-08-22 44,100.00 46,000.00 43,150.00 44,600.00 0.0M
2025-08-21 46,650.00 46,650.00 43,700.00 43,700.00 0.0M
2025-08-20 45,100.00 45,100.00 44,100.00 44,200.00 0.0M
2025-08-19 45,100.00 45,900.00 44,650.00 44,700.00 0.0M
2025-08-18 44,850.00 48,000.00 44,650.00 45,050.00 0.0M
2025-08-14 45,550.00 46,900.00 45,000.00 45,000.00 0.0M
2025-08-13 46,200.00 46,250.00 45,400.00 45,400.00 0.0M
2025-08-12 45,300.00 46,450.00 45,300.00 46,300.00 0.0M
2025-08-11 44,650.00 46,950.00 44,550.00 45,200.00 0.0M
2025-08-08 44,300.00 47,350.00 43,700.00 45,250.00 0.0M
2025-08-07 44,600.00 45,550.00 44,150.00 44,300.00 0.0M
2025-08-06 44,450.00 49,000.00 44,000.00 44,600.00 0.0M
2025-08-05 45,600.00 45,850.00 44,600.00 44,600.00 0.0M
2025-08-04 45,750.00 46,250.00 45,450.00 45,600.00 0.0M
2025-08-01 47,100.00 47,100.00 44,900.00 45,700.00 0.0M
2025-07-31 46,050.00 46,500.00 45,850.00 46,200.00 0.0M
2025-07-30 46,800.00 47,000.00 46,200.00 46,350.00 0.0M
2025-07-29 46,700.00 47,400.00 46,700.00 46,800.00 0.0M
2025-07-28 47,400.00 47,850.00 46,150.00 47,000.00 0.0M
2025-07-25 46,900.00 47,500.00 46,050.00 47,350.00 0.0M
2025-07-24 47,400.00 47,600.00 46,950.00 47,100.00 0.0M
2025-07-23 47,500.00 48,600.00 47,100.00 47,350.00 0.0M
2025-07-22 47,450.00 48,250.00 46,900.00 47,350.00 0.0M
2025-07-21 47,450.00 47,900.00 47,200.00 47,350.00 0.0M
2025-07-18 48,400.00 48,850.00 47,000.00 47,800.00 0.0M
2025-07-17 48,050.00 48,850.00 47,350.00 48,850.00 0.0M
2025-07-16 47,550.00 48,850.00 46,800.00 47,900.00 0.0M
2025-07-15 47,750.00 47,850.00 47,050.00 47,550.00 0.0M
2025-07-14 48,850.00 49,300.00 47,900.00 47,900.00 0.0M
2025-07-11 47,450.00 48,850.00 46,100.00 48,850.00 0.0M
2025-07-10 47,300.00 49,300.00 46,200.00 47,450.00 0.0M
2025-07-09 45,000.00 47,900.00 44,850.00 47,300.00 0.0M
2025-07-08 44,750.00 45,600.00 44,600.00 45,000.00 0.0M
2025-07-07 44,800.00 45,250.00 44,200.00 45,100.00 0.0M
2025-07-04 44,050.00 44,850.00 44,000.00 44,800.00 0.0M
2025-07-03 43,700.00 44,950.00 43,700.00 44,300.00 0.0M
2025-07-02 44,400.00 44,400.00 43,500.00 44,300.00 0.0M
2025-07-01 43,550.00 44,000.00 42,650.00 44,000.00 0.0M
2025-06-30 44,000.00 44,450.00 43,550.00 43,850.00 0.0M
2025-06-27 44,000.00 44,000.00 43,300.00 44,000.00 0.0M
2025-06-26 43,700.00 44,800.00 43,200.00 44,400.00 0.0M
2025-06-25 43,700.00 43,850.00 43,200.00 43,700.00 0.0M
2025-06-24 43,050.00 43,800.00 43,000.00 43,700.00 0.0M
2025-06-23 43,900.00 43,900.00 42,900.00 43,500.00 0.0M
2025-06-20 44,000.00 44,550.00 43,800.00 44,000.00 0.0M
2025-06-19 44,350.00 44,350.00 43,700.00 44,300.00 0.0M
2025-06-18 44,600.00 44,800.00 43,800.00 44,400.00 0.0M
2025-06-17 44,600.00 45,000.00 43,850.00 44,000.00 0.0M
2025-06-16 45,450.00 45,450.00 43,000.00 44,600.00 0.0M
2025-06-13 44,800.00 45,500.00 44,250.00 45,400.00 0.0M
2025-06-12 45,300.00 46,500.00 44,900.00 45,000.00 0.0M
2025-06-11 45,200.00 45,300.00 44,850.00 45,300.00 0.0M
2025-06-10 45,300.00 45,300.00 44,600.00 44,750.00 0.0M
2025-06-09 44,000.00 45,650.00 44,000.00 44,700.00 0.0M
2025-06-05 43,700.00 46,500.00 43,700.00 44,000.00 0.0M
2025-06-04 44,050.00 45,000.00 43,650.00 44,000.00 0.0M
2025-06-02 44,350.00 44,600.00 43,600.00 44,050.00 0.0M
2025-05-30 43,850.00 44,500.00 43,400.00 44,350.00 0.0M
2025-05-29 43,550.00 45,000.00 43,450.00 43,750.00 0.0M
2025-05-28 43,750.00 44,600.00 43,550.00 43,750.00 0.0M
2025-05-27 44,800.00 44,800.00 43,500.00 43,750.00 0.0M
2025-05-26 43,700.00 44,300.00 42,900.00 44,300.00 0.0M
2025-05-23 43,950.00 44,500.00 43,300.00 43,750.00 0.0M
2025-05-22 43,950.00 44,500.00 43,000.00 43,950.00 0.0M
2025-05-21 43,850.00 45,000.00 43,600.00 43,850.00 0.0M
2025-05-20 43,400.00 44,700.00 42,600.00 44,150.00 0.0M
2025-05-19 43,900.00 45,000.00 43,400.00 43,400.00 0.0M
2025-05-16 45,150.00 45,150.00 44,000.00 44,000.00 0.0M
2025-05-15 44,250.00 45,500.00 44,250.00 45,150.00 0.0M
2025-05-14 44,000.00 44,600.00 43,800.00 44,600.00 0.0M
2025-05-13 44,600.00 44,700.00 43,700.00 43,800.00 0.0M
2025-05-12 44,550.00 44,950.00 44,000.00 44,250.00 0.0M
2025-05-09 44,800.00 44,850.00 43,850.00 44,550.00 0.0M
2025-05-08 45,000.00 45,500.00 44,600.00 44,800.00 0.0M
2025-05-07 44,000.00 45,000.00 44,000.00 45,000.00 0.0M
2025-05-02 44,400.00 44,800.00 44,200.00 44,550.00 0.0M
2025-04-30 44,750.00 44,800.00 43,500.00 44,800.00 0.0M
2025-04-29 42,850.00 44,700.00 42,300.00 44,700.00 0.0M
2025-04-28 42,550.00 43,100.00 42,200.00 42,550.00 0.0M
2025-04-25 43,050.00 43,050.00 42,550.00 42,700.00 0.0M
2025-04-24 43,100.00 43,100.00 42,700.00 42,700.00 0.0M
2025-04-23 43,150.00 43,150.00 42,900.00 42,950.00 0.0M
2025-04-22 42,350.00 43,150.00 42,350.00 43,150.00 0.0M
2025-04-21 42,450.00 43,250.00 42,450.00 42,850.00 0.0M
2025-04-18 42,400.00 42,950.00 42,400.00 42,850.00 0.0M
2025-04-17 42,350.00 42,850.00 42,300.00 42,850.00 0.0M
2025-04-16 42,300.00 42,850.00 42,300.00 42,850.00 0.0M
2025-04-15 42,850.00 42,950.00 42,350.00 42,850.00 0.0M
2025-04-14 43,100.00 43,500.00 42,350.00 42,750.00 0.0M
2025-04-11 42,450.00 43,000.00 42,200.00 43,000.00 0.0M
2025-04-10 42,500.00 43,000.00 42,150.00 42,750.00 0.0M
2025-04-09 42,600.00 42,750.00 41,600.00 42,650.00 0.0M
2025-04-08 41,800.00 42,600.00 41,100.00 42,600.00 0.0M
2025-04-07 42,000.00 42,400.00 41,500.00 41,800.00 0.0M
2025-04-04 42,000.00 42,350.00 42,000.00 42,300.00 0.0M
2025-04-03 41,400.00 42,400.00 41,400.00 42,300.00 0.0M
2025-04-02 41,600.00 42,000.00 41,250.00 41,800.00 0.0M
2025-04-01 41,350.00 42,100.00 41,350.00 41,600.00 0.0M
2025-03-31 41,400.00 42,000.00 41,400.00 41,800.00 0.0M
2025-03-28 41,400.00 42,350.00 41,400.00 41,850.00 0.0M
2025-03-27 41,850.00 42,300.00 40,650.00 41,900.00 0.0M
2025-03-26 41,200.00 42,350.00 41,200.00 42,300.00 0.0M
2025-03-25 41,100.00 41,850.00 41,100.00 41,200.00 0.0M
2025-03-24 42,200.00 42,400.00 41,100.00 41,300.00 0.0M
2025-03-21 42,500.00 42,750.00 42,100.00 42,600.00 0.0M
2025-03-20 42,700.00 43,000.00 42,350.00 42,750.00 0.0M
2025-03-19 42,100.00 42,750.00 41,850.00 42,750.00 0.0M
2025-03-18 42,300.00 43,050.00 41,950.00 42,250.00 0.0M
2025-03-17 42,200.00 42,300.00 41,800.00 42,300.00 0.0M
2025-03-14 42,050.00 42,500.00 41,800.00 42,300.00 0.0M
2025-03-13 43,350.00 43,350.00 41,750.00 42,800.00 0.0M
2025-03-12 42,600.00 43,750.00 42,600.00 43,300.00 0.0M
2025-03-11 42,700.00 43,800.00 42,150.00 43,050.00 0.0M
2025-03-10 42,550.00 43,850.00 42,100.00 43,450.00 0.0M
2025-03-07 43,250.00 43,500.00 43,050.00 43,050.00 0.0M
2025-03-06 43,250.00 43,950.00 42,950.00 43,700.00 0.0M
2025-03-05 43,600.00 44,850.00 43,100.00 43,700.00 0.0M
2025-03-04 43,300.00 44,000.00 42,550.00 43,450.00 0.0M
2025-02-28 42,400.00 44,500.00 42,400.00 43,600.00 0.0M
2025-02-27 43,000.00 43,300.00 42,250.00 43,300.00 0.0M
2025-02-26 43,000.00 43,250.00 42,150.00 43,000.00 0.0M
2025-02-25 41,800.00 42,800.00 41,800.00 42,700.00 0.0M
2025-02-24 41,950.00 42,450.00 41,450.00 42,100.00 0.0M
2025-02-21 41,600.00 42,400.00 41,500.00 41,950.00 0.0M
2025-02-20 41,400.00 42,500.00 41,000.00 41,950.00 0.0M
2025-02-19 41,400.00 41,750.00 41,250.00 41,450.00 0.0M
2025-02-18 41,100.00 41,850.00 41,000.00 41,500.00 0.0M
2025-02-17 40,950.00 42,000.00 40,750.00 41,500.00 0.0M
2025-02-14 41,850.00 42,600.00 40,900.00 41,300.00 0.0M
2025-02-13 42,150.00 42,900.00 41,700.00 41,850.00 0.0M
2025-02-12 43,050.00 43,050.00 41,650.00 41,700.00 0.0M
2025-02-11 41,800.00 43,700.00 41,550.00 42,950.00 0.0M
2025-02-10 41,450.00 43,000.00 41,350.00 41,800.00 0.0M
2025-02-07 42,050.00 42,700.00 41,000.00 41,750.00 0.0M
2025-02-06 41,200.00 42,350.00 41,100.00 42,350.00 0.0M
2025-02-05 41,450.00 42,950.00 41,450.00 41,700.00 0.0M
2025-02-04 41,150.00 41,750.00 41,150.00 41,750.00 0.0M
2025-02-03 40,800.00 42,000.00 40,250.00 41,650.00 0.0M
2025-01-31 41,650.00 41,800.00 40,800.00 41,300.00 0.0M
2025-01-24 41,200.00 41,850.00 41,200.00 41,700.00 0.0M
2025-01-23 40,950.00 42,450.00 40,750.00 41,350.00 0.0M
2025-01-22 41,000.00 42,150.00 40,500.00 41,250.00 0.0M
2025-01-21 41,550.00 43,000.00 41,000.00 41,150.00 0.0M
2025-01-20 42,050.00 43,200.00 41,550.00 41,550.00 0.0M
2025-01-17 42,500.00 42,900.00 41,800.00 42,600.00 0.0M
2025-01-16 43,000.00 44,000.00 42,150.00 42,850.00 0.0M
2025-01-15 43,150.00 44,000.00 41,950.00 43,200.00 0.0M
2025-01-14 42,550.00 44,150.00 42,300.00 43,750.00 0.0M
2025-01-13 42,750.00 43,700.00 42,100.00 43,150.00 0.0M
2025-01-10 43,000.00 43,700.00 42,000.00 42,750.00 0.0M
2025-01-09 42,400.00 43,000.00 42,400.00 42,450.00 0.0M
2025-01-08 42,450.00 43,000.00 41,550.00 42,400.00 0.0M
2025-01-07 40,950.00 42,400.00 40,950.00 42,400.00 0.0M
2025-01-06 41,750.00 41,900.00 40,600.00 41,750.00 0.0M
2025-01-03 40,700.00 41,950.00 40,700.00 41,800.00 0.0M
2025-01-02 40,800.00 40,950.00 40,350.00 40,900.00 0.0M