Fursys

016800
🏛️ 韩国 →
45,050.00
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
2022-12-29 30,200.00 30,750.00 30,150.00 30,400.00 0.0M
2022-12-28 30,700.00 30,850.00 29,900.00 30,050.00 0.0M
2022-12-27 30,550.00 30,950.00 30,550.00 30,850.00 0.0M
2022-12-26 30,400.00 30,900.00 30,400.00 30,800.00 0.0M
2022-12-23 30,400.00 30,450.00 30,050.00 30,400.00 0.0M
2022-12-22 30,450.00 30,450.00 30,100.00 30,400.00 0.0M
2022-12-21 30,250.00 30,450.00 29,600.00 30,250.00 0.0M
2022-12-20 29,950.00 30,250.00 29,950.00 30,250.00 0.0M
2022-12-19 29,900.00 30,250.00 29,900.00 29,950.00 0.0M
2022-12-16 28,900.00 30,250.00 28,900.00 29,900.00 0.0M
2022-12-15 30,250.00 30,300.00 29,950.00 30,050.00 0.0M
2022-12-14 30,200.00 30,200.00 29,850.00 29,950.00 0.0M
2022-12-13 30,300.00 30,400.00 29,750.00 29,800.00 0.0M
2022-12-12 29,950.00 30,650.00 29,950.00 30,050.00 0.0M
2022-12-09 29,950.00 30,100.00 29,900.00 29,950.00 0.0M
2022-12-08 29,900.00 30,150.00 29,900.00 29,900.00 0.0M
2022-12-07 29,900.00 29,950.00 29,450.00 29,900.00 0.0M
2022-12-06 29,900.00 30,000.00 29,850.00 29,900.00 0.0M
2022-12-05 29,850.00 30,100.00 29,850.00 29,850.00 0.0M
2022-12-02 30,150.00 30,150.00 29,150.00 29,850.00 0.0M
2022-12-01 30,150.00 30,200.00 29,700.00 30,050.00 0.0M
2022-11-30 29,900.00 30,250.00 29,900.00 30,000.00 0.0M
2022-11-29 29,650.00 30,000.00 29,650.00 29,900.00 0.0M
2022-11-28 30,000.00 30,000.00 29,350.00 29,650.00 0.0M
2022-11-25 29,200.00 29,900.00 29,150.00 29,600.00 0.0M
2022-11-24 29,250.00 29,250.00 28,950.00 29,150.00 0.0M
2022-11-23 29,100.00 29,100.00 28,750.00 28,950.00 0.0M
2022-11-22 28,700.00 29,100.00 28,700.00 28,750.00 0.0M
2022-11-21 28,650.00 28,950.00 28,250.00 28,700.00 0.0M
2022-11-18 28,750.00 29,050.00 28,650.00 28,650.00 0.0M
2022-11-17 28,950.00 29,050.00 28,700.00 28,750.00 0.0M
2022-11-16 28,300.00 29,050.00 28,300.00 28,950.00 0.0M
2022-11-15 28,300.00 28,600.00 28,200.00 28,300.00 0.0M
2022-11-14 29,200.00 29,200.00 28,300.00 28,300.00 0.0M
2022-11-11 27,800.00 32,650.00 27,800.00 28,750.00 0.1M
2022-11-10 28,350.00 28,350.00 27,550.00 27,750.00 0.0M
2022-11-09 28,000.00 28,400.00 28,000.00 28,050.00 0.0M
2022-11-08 27,650.00 28,450.00 27,500.00 28,300.00 0.0M
2022-11-07 27,750.00 28,200.00 27,750.00 27,900.00 0.0M
2022-11-04 27,800.00 27,800.00 27,300.00 27,750.00 0.0M
2022-11-03 27,600.00 27,600.00 27,250.00 27,550.00 0.0M
2022-11-02 27,500.00 27,500.00 27,300.00 27,350.00 0.0M
2022-11-01 27,400.00 28,200.00 27,200.00 27,500.00 0.0M
2022-10-31 27,200.00 27,750.00 27,150.00 27,400.00 0.0M
2022-10-28 27,500.00 28,100.00 27,200.00 27,450.00 0.0M
2022-10-27 27,500.00 27,950.00 27,400.00 27,500.00 0.0M
2022-10-26 27,300.00 27,950.00 27,250.00 27,500.00 0.0M
2022-10-25 27,450.00 27,850.00 27,450.00 27,600.00 0.0M
2022-10-24 27,750.00 28,200.00 27,500.00 27,900.00 0.0M
2022-10-21 27,950.00 28,500.00 27,250.00 27,450.00 0.0M
2022-10-20 27,950.00 28,750.00 27,950.00 28,500.00 0.0M
2022-10-19 27,500.00 28,800.00 27,450.00 27,900.00 0.0M
2022-10-18 28,800.00 28,800.00 28,200.00 28,650.00 0.0M
2022-10-17 29,100.00 29,200.00 28,500.00 28,800.00 0.0M
2022-10-14 27,550.00 30,300.00 27,550.00 29,000.00 0.0M
2022-10-13 27,350.00 27,850.00 27,350.00 27,550.00 0.0M
2022-10-12 27,400.00 27,400.00 27,150.00 27,350.00 0.0M
2022-10-11 27,900.00 27,900.00 27,050.00 27,150.00 0.0M
2022-10-07 28,350.00 28,350.00 27,900.00 27,900.00 0.0M
2022-10-06 28,250.00 28,350.00 27,800.00 28,350.00 0.0M
2022-10-05 27,650.00 28,000.00 27,650.00 27,800.00 0.0M
2022-10-04 26,800.00 27,600.00 26,800.00 27,550.00 0.0M
2022-09-30 26,550.00 26,900.00 26,500.00 26,800.00 0.0M
2022-09-29 26,950.00 27,400.00 26,500.00 26,500.00 0.0M
2022-09-28 27,650.00 28,300.00 26,600.00 26,950.00 0.0M
2022-09-27 28,050.00 28,600.00 27,650.00 27,650.00 0.0M
2022-09-26 29,200.00 29,200.00 28,000.00 28,050.00 0.0M
2022-09-23 29,400.00 30,250.00 29,150.00 29,200.00 0.0M
2022-09-22 29,250.00 30,000.00 29,000.00 29,250.00 0.0M
2022-09-21 29,550.00 29,700.00 29,250.00 29,250.00 0.0M
2022-09-20 29,700.00 30,150.00 29,550.00 29,550.00 0.0M
2022-09-19 29,800.00 30,450.00 29,400.00 30,000.00 0.0M
2022-09-16 30,250.00 30,250.00 29,700.00 29,800.00 0.0M
2022-09-15 30,050.00 30,250.00 30,000.00 30,250.00 0.0M
2022-09-14 29,900.00 30,300.00 29,900.00 30,050.00 0.0M
2022-09-13 30,300.00 30,600.00 30,100.00 30,250.00 0.0M
2022-09-08 31,000.00 31,000.00 29,800.00 30,300.00 0.0M
2022-09-07 30,050.00 30,500.00 30,000.00 30,450.00 0.0M
2022-09-06 30,100.00 30,500.00 29,500.00 30,250.00 0.0M
2022-09-05 30,250.00 30,300.00 30,000.00 30,100.00 0.0M
2022-09-02 30,250.00 30,500.00 30,000.00 30,250.00 0.0M
2022-09-01 30,300.00 30,400.00 30,100.00 30,250.00 0.0M
2022-08-31 30,100.00 30,500.00 30,000.00 30,300.00 0.0M
2022-08-30 30,000.00 30,800.00 29,900.00 30,100.00 0.0M
2022-08-29 30,200.00 30,300.00 29,950.00 30,000.00 0.0M
2022-08-26 30,950.00 30,950.00 30,450.00 30,600.00 0.0M
2022-08-25 30,650.00 30,900.00 30,650.00 30,800.00 0.0M
2022-08-24 30,700.00 30,900.00 30,500.00 30,650.00 0.0M
2022-08-23 30,950.00 31,000.00 30,600.00 30,700.00 0.0M
2022-08-22 31,200.00 31,400.00 30,850.00 30,950.00 0.0M
2022-08-19 31,300.00 32,500.00 31,050.00 31,200.00 0.0M
2022-08-18 31,200.00 31,500.00 31,200.00 31,300.00 0.0M
2022-08-17 31,400.00 31,450.00 31,000.00 31,200.00 0.0M
2022-08-16 31,550.00 31,600.00 31,450.00 31,550.00 0.0M
2022-08-12 31,500.00 31,750.00 31,500.00 31,600.00 0.0M
2022-08-11 31,650.00 31,750.00 31,500.00 31,550.00 0.0M
2022-08-10 31,500.00 31,950.00 31,400.00 31,600.00 0.0M
2022-08-09 31,600.00 31,800.00 31,500.00 31,800.00 0.0M
2022-08-08 31,500.00 31,800.00 31,400.00 31,800.00 0.0M
2022-08-05 31,500.00 31,850.00 31,450.00 31,800.00 0.0M
2022-08-04 31,550.00 31,800.00 31,450.00 31,800.00 0.0M
2022-08-03 31,450.00 31,850.00 31,450.00 31,800.00 0.0M
2022-08-02 31,700.00 31,750.00 31,600.00 31,750.00 0.0M
2022-08-01 31,650.00 31,700.00 31,600.00 31,700.00 0.0M
2022-07-29 31,600.00 31,700.00 31,550.00 31,650.00 0.0M
2022-07-28 31,550.00 31,650.00 31,450.00 31,600.00 0.0M
2022-07-27 31,400.00 31,550.00 31,300.00 31,550.00 0.0M
2022-07-26 31,250.00 31,450.00 31,250.00 31,400.00 0.0M
2022-07-25 31,250.00 31,450.00 31,100.00 31,250.00 0.0M
2022-07-22 31,450.00 31,500.00 31,100.00 31,250.00 0.0M
2022-07-21 31,600.00 31,850.00 31,250.00 31,550.00 0.0M
2022-07-20 31,400.00 31,700.00 31,350.00 31,650.00 0.0M
2022-07-19 32,150.00 32,150.00 31,000.00 31,350.00 0.0M
2022-07-18 32,000.00 32,350.00 31,950.00 32,150.00 0.0M
2022-07-15 32,150.00 32,300.00 31,900.00 32,300.00 0.0M
2022-07-14 32,150.00 32,250.00 31,850.00 32,150.00 0.0M
2022-07-13 32,250.00 32,250.00 31,850.00 32,150.00 0.0M
2022-07-12 32,900.00 33,050.00 32,100.00 32,250.00 0.0M
2022-07-11 33,000.00 34,150.00 33,000.00 33,000.00 0.0M
2022-07-08 34,550.00 34,550.00 32,700.00 32,950.00 0.0M
2022-07-07 32,150.00 38,000.00 32,150.00 33,500.00 0.1M
2022-07-06 32,200.00 32,250.00 31,850.00 32,150.00 0.0M
2022-07-05 31,950.00 32,350.00 31,550.00 32,200.00 0.0M
2022-07-04 31,800.00 32,150.00 31,800.00 31,950.00 0.0M
2022-07-01 31,800.00 33,000.00 31,200.00 31,800.00 0.0M
2022-06-30 32,050.00 32,200.00 31,750.00 31,800.00 0.0M
2022-06-29 32,300.00 32,450.00 31,900.00 32,200.00 0.0M
2022-06-28 32,400.00 32,500.00 32,000.00 32,500.00 0.0M
2022-06-27 32,300.00 32,600.00 32,100.00 32,500.00 0.0M
2022-06-24 31,900.00 32,900.00 31,900.00 32,300.00 0.0M
2022-06-23 32,650.00 32,650.00 31,900.00 31,900.00 0.0M
2022-06-22 32,900.00 32,900.00 32,150.00 32,650.00 0.0M
2022-06-21 32,900.00 32,900.00 32,500.00 32,900.00 0.0M
2022-06-20 33,400.00 33,400.00 32,500.00 32,500.00 0.0M
2022-06-17 32,400.00 33,850.00 32,200.00 32,750.00 0.0M
2022-06-16 32,600.00 33,850.00 32,600.00 32,950.00 0.0M
2022-06-15 33,200.00 33,500.00 32,200.00 32,600.00 0.0M
2022-06-14 34,450.00 34,450.00 32,900.00 33,300.00 0.0M
2022-06-13 33,950.00 42,900.00 33,200.00 34,700.00 0.1M
2022-06-10 34,000.00 34,300.00 33,800.00 34,200.00 0.0M
2022-06-09 34,000.00 34,200.00 33,750.00 34,000.00 0.0M
2022-06-08 33,700.00 34,000.00 33,700.00 34,000.00 0.0M
2022-06-07 34,550.00 34,700.00 33,500.00 34,000.00 0.0M
2022-06-03 34,500.00 34,700.00 34,300.00 34,550.00 0.0M
2022-06-02 34,600.00 34,700.00 34,250.00 34,550.00 0.0M
2022-05-31 34,700.00 34,700.00 34,350.00 34,600.00 0.0M
2022-05-30 34,600.00 34,850.00 34,450.00 34,600.00 0.0M
2022-05-27 33,700.00 34,800.00 33,650.00 34,650.00 0.0M
2022-05-26 33,400.00 33,950.00 33,400.00 33,850.00 0.0M
2022-05-25 33,800.00 33,900.00 33,600.00 33,900.00 0.0M
2022-05-24 34,200.00 34,200.00 33,600.00 33,850.00 0.0M
2022-05-23 33,800.00 34,300.00 33,400.00 34,200.00 0.0M
2022-05-20 33,350.00 33,850.00 33,350.00 33,800.00 0.0M
2022-05-19 33,200.00 33,900.00 33,200.00 33,800.00 0.0M
2022-05-18 34,550.00 34,550.00 33,450.00 33,950.00 0.0M
2022-05-17 33,900.00 34,850.00 33,550.00 33,600.00 0.0M
2022-05-16 34,500.00 34,600.00 33,100.00 34,000.00 0.0M
2022-05-13 35,100.00 35,300.00 33,150.00 34,200.00 0.0M
2022-05-12 35,850.00 35,900.00 35,100.00 35,100.00 0.0M
2022-05-11 35,700.00 36,050.00 35,600.00 35,850.00 0.0M
2022-05-10 35,650.00 36,100.00 35,350.00 36,050.00 0.0M
2022-05-09 35,900.00 36,000.00 35,450.00 36,000.00 0.0M
2022-05-06 35,550.00 35,950.00 35,550.00 35,900.00 0.0M
2022-05-04 35,950.00 36,250.00 35,750.00 35,900.00 0.0M
2022-05-03 36,550.00 36,750.00 35,900.00 35,950.00 0.0M
2022-05-02 36,300.00 36,700.00 36,300.00 36,600.00 0.0M
2022-04-29 36,300.00 36,800.00 36,300.00 36,500.00 0.0M
2022-04-28 36,400.00 36,450.00 36,200.00 36,300.00 0.0M
2022-04-27 36,300.00 36,400.00 35,900.00 36,400.00 0.0M
2022-04-26 36,000.00 36,350.00 35,850.00 36,300.00 0.0M
2022-04-25 36,400.00 36,400.00 36,000.00 36,000.00 0.0M
2022-04-22 36,400.00 36,500.00 36,050.00 36,200.00 0.0M
2022-04-21 36,900.00 36,900.00 36,550.00 36,600.00 0.0M
2022-04-20 36,650.00 36,900.00 36,500.00 36,500.00 0.0M
2022-04-19 36,050.00 36,600.00 36,050.00 36,500.00 0.0M
2022-04-18 36,000.00 36,500.00 36,000.00 36,200.00 0.0M
2022-04-17 36,000.00 36,000.00 36,000.00 36,000.00 0.0M
2022-04-15 35,750.00 36,200.00 35,700.00 36,000.00 0.0M
2022-04-14 36,150.00 36,200.00 35,500.00 35,950.00 0.0M
2022-04-13 35,700.00 36,250.00 35,200.00 36,150.00 0.0M
2022-04-12 36,350.00 36,350.00 35,700.00 35,700.00 0.0M
2022-04-11 36,400.00 36,450.00 35,700.00 36,350.00 0.0M
2022-04-08 36,500.00 36,750.00 36,150.00 36,400.00 0.0M
2022-04-07 36,900.00 37,000.00 36,100.00 36,500.00 0.0M
2022-04-06 36,650.00 37,100.00 36,100.00 36,750.00 0.0M
2022-04-05 37,000.00 37,100.00 36,550.00 36,900.00 0.0M
2022-04-04 36,950.00 37,200.00 36,450.00 36,850.00 0.0M
2022-04-01 37,050.00 37,100.00 36,000.00 36,750.00 0.0M
2022-03-31 36,700.00 37,200.00 36,700.00 37,050.00 0.0M
2022-03-30 36,600.00 37,300.00 36,000.00 36,700.00 0.0M
2022-03-29 36,750.00 37,150.00 36,250.00 36,400.00 0.0M
2022-03-28 37,800.00 38,350.00 36,450.00 36,600.00 0.0M
2022-03-25 36,350.00 36,450.00 35,750.00 36,450.00 0.0M
2022-03-24 35,300.00 36,350.00 35,250.00 35,900.00 0.0M
2022-03-23 35,550.00 35,850.00 35,300.00 35,500.00 0.0M
2022-03-22 35,600.00 35,950.00 35,550.00 35,650.00 0.0M
2022-03-21 36,750.00 36,750.00 35,200.00 36,000.00 0.0M
2022-03-18 36,750.00 36,950.00 36,300.00 36,450.00 0.0M
2022-03-17 36,900.00 36,900.00 36,400.00 36,750.00 0.0M
2022-03-16 36,800.00 36,800.00 35,850.00 36,600.00 0.0M
2022-03-15 37,100.00 37,250.00 36,400.00 36,400.00 0.0M
2022-03-14 37,100.00 37,100.00 36,350.00 37,100.00 0.0M
2022-03-11 36,450.00 36,850.00 36,100.00 36,550.00 0.0M
2022-03-10 36,450.00 36,700.00 35,900.00 36,100.00 0.0M
2022-03-08 35,400.00 36,000.00 35,400.00 35,950.00 0.0M
2022-03-07 36,050.00 36,200.00 35,500.00 35,950.00 0.0M
2022-03-04 36,500.00 36,500.00 35,950.00 36,050.00 0.0M
2022-03-03 35,700.00 36,300.00 35,400.00 36,100.00 0.0M
2022-03-02 35,100.00 36,150.00 35,100.00 35,650.00 0.0M
2022-02-28 35,700.00 36,000.00 35,150.00 35,500.00 0.0M
2022-02-25 35,250.00 36,000.00 35,250.00 35,600.00 0.0M
2022-02-24 35,700.00 35,700.00 34,750.00 35,150.00 0.0M
2022-02-23 36,000.00 36,200.00 35,600.00 35,700.00 0.0M
2022-02-22 36,000.00 36,500.00 36,000.00 36,000.00 0.0M
2022-02-21 35,700.00 36,500.00 35,700.00 36,000.00 0.0M
2022-02-18 35,400.00 36,000.00 35,000.00 35,700.00 0.0M
2022-02-17 35,850.00 35,900.00 35,100.00 35,150.00 0.0M
2022-02-16 35,300.00 36,000.00 35,000.00 35,250.00 0.0M
2022-02-15 35,500.00 36,000.00 34,900.00 34,950.00 0.0M
2022-02-14 35,900.00 35,900.00 35,300.00 35,350.00 0.0M
2022-02-11 36,950.00 36,950.00 36,050.00 36,050.00 0.0M
2022-02-10 36,150.00 37,200.00 36,050.00 36,600.00 0.0M
2022-02-09 36,600.00 36,600.00 35,950.00 36,050.00 0.0M
2022-02-08 36,350.00 36,700.00 35,900.00 36,500.00 0.0M
2022-02-07 35,600.00 36,300.00 35,400.00 36,300.00 0.0M
2022-02-04 35,650.00 36,250.00 35,550.00 35,600.00 0.0M
2022-02-03 35,050.00 37,300.00 35,050.00 35,550.00 0.0M
2022-01-28 34,600.00 35,200.00 34,450.00 34,950.00 0.0M
2022-01-27 35,650.00 37,250.00 34,450.00 34,450.00 0.0M
2022-01-26 34,950.00 37,000.00 34,950.00 35,700.00 0.0M
2022-01-25 34,500.00 34,950.00 34,500.00 34,950.00 0.0M
2022-01-24 35,050.00 35,050.00 34,300.00 34,500.00 0.0M
2022-01-21 34,850.00 35,200.00 34,850.00 35,100.00 0.0M
2022-01-20 35,100.00 35,250.00 34,350.00 34,850.00 0.0M
2022-01-19 34,900.00 36,500.00 34,900.00 35,150.00 0.0M
2022-01-18 36,200.00 36,800.00 34,650.00 34,900.00 0.0M
2022-01-17 35,050.00 37,050.00 34,900.00 36,200.00 0.0M
2022-01-14 35,450.00 35,450.00 34,600.00 35,150.00 0.0M
2022-01-13 34,900.00 35,250.00 34,900.00 35,200.00 0.0M
2022-01-12 34,600.00 34,900.00 34,350.00 34,900.00 0.0M
2022-01-11 35,100.00 35,100.00 34,300.00 34,300.00 0.0M
2022-01-10 35,200.00 35,250.00 34,850.00 34,950.00 0.0M
2022-01-07 35,300.00 35,550.00 34,800.00 34,850.00 0.0M
2022-01-06 34,850.00 35,700.00 34,850.00 35,150.00 0.0M
2022-01-05 34,800.00 35,050.00 34,800.00 34,800.00 0.0M
2022-01-04 35,050.00 35,050.00 34,550.00 34,800.00 0.0M
2022-01-03 35,600.00 35,900.00 34,950.00 34,950.00 0.0M