Handsome

020000
🏛️ 韩国 →
15,250.00
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 27,350.00 27,550.00 26,550.00 27,050.00 0.1M
2022-12-28 27,850.00 28,000.00 27,400.00 27,600.00 0.1M
2022-12-27 28,150.00 28,250.00 27,900.00 28,100.00 0.1M
2022-12-26 27,800.00 28,350.00 27,700.00 28,150.00 0.1M
2022-12-23 28,150.00 28,500.00 27,700.00 27,750.00 0.1M
2022-12-22 27,450.00 28,550.00 27,450.00 28,250.00 0.1M
2022-12-21 26,800.00 27,850.00 26,800.00 27,400.00 0.1M
2022-12-20 26,900.00 27,300.00 26,550.00 26,650.00 0.1M
2022-12-19 26,900.00 27,350.00 26,500.00 26,900.00 0.0M
2022-12-16 26,700.00 27,300.00 26,400.00 26,900.00 0.1M
2022-12-15 26,950.00 27,500.00 26,800.00 26,950.00 0.1M
2022-12-14 26,700.00 26,950.00 26,400.00 26,800.00 0.0M
2022-12-13 26,650.00 27,000.00 26,350.00 26,500.00 0.0M
2022-12-12 27,100.00 27,150.00 26,550.00 26,650.00 0.1M
2022-12-11 27,400.00 27,400.00 27,400.00 27,400.00 0.0M
2022-12-09 26,350.00 27,400.00 26,100.00 27,400.00 0.1M
2022-12-08 26,450.00 26,800.00 26,050.00 26,100.00 0.0M
2022-12-07 25,650.00 26,750.00 25,650.00 26,600.00 0.1M
2022-12-06 26,800.00 26,800.00 25,850.00 25,900.00 0.0M
2022-12-05 26,200.00 26,850.00 26,200.00 26,650.00 0.0M
2022-12-02 26,600.00 26,700.00 26,200.00 26,250.00 0.0M
2022-12-01 26,200.00 26,700.00 26,200.00 26,600.00 0.1M
2022-11-30 25,900.00 26,350.00 25,750.00 25,850.00 0.1M
2022-11-29 25,700.00 25,950.00 25,600.00 25,850.00 0.0M
2022-11-28 25,900.00 25,900.00 25,400.00 25,900.00 0.0M
2022-11-25 26,350.00 26,350.00 25,950.00 26,000.00 0.0M
2022-11-24 26,050.00 26,400.00 26,000.00 26,200.00 0.0M
2022-11-23 26,000.00 26,100.00 25,750.00 25,900.00 0.0M
2022-11-22 26,400.00 26,450.00 25,750.00 25,850.00 0.1M
2022-11-21 26,200.00 26,450.00 25,750.00 26,250.00 0.0M
2022-11-18 26,150.00 26,350.00 25,750.00 26,050.00 0.0M
2022-11-17 26,450.00 26,750.00 25,750.00 25,900.00 0.1M
2022-11-16 26,800.00 26,850.00 26,250.00 26,300.00 0.0M
2022-11-15 26,950.00 26,950.00 26,300.00 26,550.00 0.0M
2022-11-14 26,000.00 26,900.00 25,950.00 26,700.00 0.0M
2022-11-11 26,350.00 26,600.00 25,750.00 25,950.00 0.1M
2022-11-10 25,600.00 26,000.00 25,450.00 25,650.00 0.0M
2022-11-09 26,350.00 26,450.00 25,650.00 25,700.00 0.0M
2022-11-08 25,800.00 26,450.00 25,600.00 26,000.00 0.1M
2022-11-07 25,200.00 25,900.00 25,100.00 25,650.00 0.0M
2022-11-04 24,900.00 25,400.00 24,600.00 25,350.00 0.0M
2022-11-03 25,000.00 25,350.00 24,750.00 25,000.00 0.0M
2022-11-02 25,150.00 25,750.00 25,000.00 25,250.00 0.0M
2022-11-01 25,100.00 25,550.00 24,550.00 25,450.00 0.0M
2022-10-31 25,450.00 25,450.00 24,900.00 25,100.00 0.0M
2022-10-28 25,650.00 25,850.00 25,100.00 25,300.00 0.0M
2022-10-27 24,900.00 25,750.00 24,900.00 25,650.00 0.1M
2022-10-26 25,000.00 25,100.00 24,450.00 24,700.00 0.1M
2022-10-25 25,600.00 25,600.00 24,850.00 25,000.00 0.1M
2022-10-24 25,200.00 26,000.00 25,200.00 25,600.00 0.1M
2022-10-21 25,100.00 25,400.00 24,700.00 25,100.00 0.1M
2022-10-20 25,700.00 25,950.00 25,000.00 25,300.00 0.1M
2022-10-19 26,150.00 26,450.00 25,700.00 25,950.00 0.1M
2022-10-18 25,850.00 26,400.00 25,650.00 26,400.00 0.0M
2022-10-17 25,450.00 25,800.00 25,050.00 25,550.00 0.0M
2022-10-14 25,050.00 26,100.00 25,000.00 25,700.00 0.1M
2022-10-13 24,600.00 25,350.00 24,350.00 24,800.00 0.2M
2022-10-12 24,200.00 24,650.00 23,750.00 24,450.00 0.2M
2022-10-11 25,300.00 25,400.00 24,300.00 24,450.00 0.1M
2022-10-07 25,400.00 25,750.00 24,900.00 25,550.00 0.1M
2022-10-06 25,400.00 26,000.00 25,400.00 25,700.00 0.1M
2022-10-05 26,150.00 26,150.00 25,050.00 25,400.00 0.1M
2022-10-04 25,900.00 26,150.00 25,500.00 25,800.00 0.1M
2022-09-30 26,200.00 26,350.00 25,350.00 25,700.00 0.1M
2022-09-29 25,100.00 26,350.00 25,100.00 25,850.00 0.1M
2022-09-28 25,000.00 25,500.00 24,350.00 24,900.00 0.1M
2022-09-27 25,400.00 25,550.00 24,850.00 25,400.00 0.1M
2022-09-26 26,600.00 26,600.00 25,000.00 25,300.00 0.1M
2022-09-23 27,100.00 27,500.00 26,500.00 26,600.00 0.1M
2022-09-22 26,900.00 27,300.00 26,650.00 27,100.00 0.1M
2022-09-21 27,200.00 27,500.00 26,950.00 27,100.00 0.0M
2022-09-20 27,200.00 27,350.00 26,950.00 27,300.00 0.0M
2022-09-19 26,850.00 27,300.00 26,650.00 26,900.00 0.1M
2022-09-16 27,100.00 27,150.00 26,500.00 26,800.00 0.0M
2022-09-15 26,900.00 27,600.00 26,750.00 27,100.00 0.0M
2022-09-14 26,600.00 27,100.00 26,600.00 26,900.00 0.0M
2022-09-13 27,500.00 27,900.00 27,500.00 27,600.00 0.1M
2022-09-08 27,200.00 27,300.00 26,850.00 27,000.00 0.0M
2022-09-07 27,100.00 27,200.00 26,650.00 26,900.00 0.0M
2022-09-06 27,200.00 27,450.00 27,050.00 27,300.00 0.0M
2022-09-05 27,500.00 27,750.00 27,100.00 27,300.00 0.0M
2022-09-02 27,550.00 27,700.00 27,300.00 27,500.00 0.0M
2022-09-01 28,250.00 28,300.00 27,350.00 27,350.00 0.1M
2022-08-31 27,900.00 28,800.00 27,750.00 28,400.00 0.1M
2022-08-30 27,750.00 28,550.00 27,450.00 28,050.00 0.1M
2022-08-29 27,600.00 27,950.00 27,400.00 27,550.00 0.1M
2022-08-26 28,750.00 28,850.00 28,300.00 28,600.00 0.1M
2022-08-25 28,150.00 28,900.00 28,000.00 28,600.00 0.1M
2022-08-24 27,850.00 28,150.00 27,200.00 27,900.00 0.1M
2022-08-23 28,450.00 28,550.00 27,650.00 27,800.00 0.1M
2022-08-22 29,000.00 29,000.00 28,400.00 28,650.00 0.1M
2022-08-19 29,150.00 29,300.00 28,850.00 29,000.00 0.0M
2022-08-18 29,000.00 29,350.00 28,900.00 29,150.00 0.0M
2022-08-17 29,600.00 29,950.00 29,150.00 29,250.00 0.1M
2022-08-16 29,950.00 29,950.00 29,250.00 29,450.00 0.1M
2022-08-12 29,400.00 29,750.00 29,150.00 29,750.00 0.1M
2022-08-11 29,400.00 29,600.00 29,050.00 29,450.00 0.1M
2022-08-10 29,100.00 29,850.00 28,400.00 29,100.00 0.3M
2022-08-09 31,350.00 31,950.00 29,000.00 29,450.00 0.2M
2022-08-08 31,700.00 31,900.00 31,200.00 31,350.00 0.0M
2022-08-05 31,050.00 31,950.00 30,850.00 31,850.00 0.1M
2022-08-04 30,700.00 31,000.00 30,350.00 30,900.00 0.1M
2022-08-03 30,750.00 30,850.00 30,450.00 30,600.00 0.0M
2022-08-02 30,900.00 30,950.00 30,250.00 30,600.00 0.0M
2022-08-01 30,900.00 31,250.00 30,750.00 30,950.00 0.0M
2022-07-29 30,750.00 31,200.00 30,550.00 31,100.00 0.1M
2022-07-28 31,050.00 31,200.00 30,100.00 30,350.00 0.1M
2022-07-27 30,600.00 30,950.00 30,000.00 30,800.00 0.1M
2022-07-26 30,550.00 30,950.00 30,550.00 30,600.00 0.0M
2022-07-25 30,300.00 31,200.00 30,300.00 30,750.00 0.0M
2022-07-22 30,850.00 31,350.00 30,400.00 30,650.00 0.0M
2022-07-21 29,950.00 30,850.00 29,950.00 30,750.00 0.0M
2022-07-20 30,200.00 30,550.00 30,000.00 30,150.00 0.1M
2022-07-19 29,150.00 30,050.00 29,150.00 29,900.00 0.0M
2022-07-18 29,200.00 29,750.00 28,850.00 29,500.00 0.1M
2022-07-15 29,300.00 29,300.00 28,150.00 28,550.00 0.1M
2022-07-14 28,750.00 29,450.00 28,500.00 28,950.00 0.1M
2022-07-13 28,750.00 29,350.00 28,650.00 29,200.00 0.1M
2022-07-12 30,500.00 30,500.00 28,200.00 28,500.00 0.1M
2022-07-11 30,850.00 30,950.00 30,150.00 30,300.00 0.0M
2022-07-08 30,500.00 31,450.00 30,500.00 30,750.00 0.1M
2022-07-07 30,000.00 30,650.00 29,750.00 30,500.00 0.1M
2022-07-06 31,050.00 31,500.00 29,700.00 29,800.00 0.1M
2022-07-05 31,600.00 31,700.00 31,100.00 31,500.00 0.0M
2022-07-04 31,700.00 31,800.00 30,450.00 30,900.00 0.0M
2022-07-01 31,100.00 31,850.00 30,850.00 31,500.00 0.1M
2022-06-30 32,050.00 32,050.00 30,600.00 30,700.00 0.1M
2022-06-29 32,050.00 32,300.00 31,800.00 32,050.00 0.0M
2022-06-28 32,350.00 32,650.00 32,050.00 32,450.00 0.1M
2022-06-27 32,600.00 32,700.00 31,950.00 32,450.00 0.1M
2022-06-24 31,400.00 32,700.00 31,100.00 32,600.00 0.0M
2022-06-23 32,800.00 33,100.00 30,650.00 30,800.00 0.1M
2022-06-22 33,900.00 33,900.00 32,100.00 32,300.00 0.1M
2022-06-21 32,950.00 33,600.00 32,050.00 33,100.00 0.1M
2022-06-20 34,200.00 34,250.00 32,300.00 32,750.00 0.1M
2022-06-17 32,850.00 34,350.00 32,300.00 33,900.00 0.1M
2022-06-16 34,450.00 35,000.00 33,300.00 33,300.00 0.2M
2022-06-15 35,150.00 35,150.00 34,000.00 34,250.00 0.1M
2022-06-14 35,400.00 35,450.00 34,200.00 35,000.00 0.1M
2022-06-13 36,900.00 37,050.00 35,550.00 35,650.00 0.1M
2022-06-10 37,000.00 38,450.00 36,900.00 37,600.00 0.1M
2022-06-09 38,400.00 38,400.00 36,600.00 37,600.00 0.1M
2022-06-08 38,350.00 38,900.00 38,050.00 38,400.00 0.0M
2022-06-07 38,800.00 39,000.00 38,100.00 38,300.00 0.0M
2022-06-03 38,500.00 39,550.00 38,200.00 38,750.00 0.0M
2022-06-02 38,300.00 38,550.00 37,900.00 38,150.00 0.0M
2022-06-01 38,450.00 38,450.00 38,450.00 38,450.00 0.0M
2022-05-31 39,000.00 39,100.00 38,050.00 38,450.00 0.1M
2022-05-30 38,300.00 39,350.00 38,300.00 38,850.00 0.1M
2022-05-29 38,550.00 38,550.00 38,550.00 38,550.00 0.0M
2022-05-27 37,600.00 38,650.00 37,600.00 38,550.00 0.1M
2022-05-26 36,900.00 37,700.00 36,700.00 37,150.00 0.1M
2022-05-25 37,300.00 37,650.00 36,900.00 37,000.00 0.0M
2022-05-24 37,600.00 37,800.00 36,950.00 37,100.00 0.1M
2022-05-23 38,200.00 38,200.00 36,900.00 37,600.00 0.1M
2022-05-22 37,800.00 37,800.00 37,800.00 37,800.00 0.0M
2022-05-20 36,300.00 38,100.00 36,300.00 37,800.00 0.1M
2022-05-19 37,400.00 37,400.00 35,600.00 36,300.00 0.1M
2022-05-18 38,150.00 38,550.00 37,450.00 37,800.00 0.1M
2022-05-17 37,850.00 38,450.00 37,850.00 38,050.00 0.1M
2022-05-16 39,150.00 39,150.00 37,700.00 37,900.00 0.1M
2022-05-15 39,200.00 39,200.00 39,200.00 39,200.00 0.0M
2022-05-13 38,400.00 39,700.00 38,150.00 39,200.00 0.1M
2022-05-12 38,900.00 39,500.00 38,250.00 38,350.00 0.1M
2022-05-11 37,100.00 39,350.00 37,100.00 39,100.00 0.0M
2022-05-10 36,300.00 37,950.00 35,550.00 37,000.00 0.3M
2022-05-09 34,700.00 37,300.00 33,150.00 36,500.00 0.4M
2022-05-06 35,250.00 35,300.00 34,500.00 34,700.00 0.0M
2022-05-05 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2022-05-04 35,700.00 35,750.00 35,200.00 35,500.00 0.0M
2022-05-03 35,750.00 36,050.00 35,100.00 35,400.00 0.0M
2022-05-02 35,450.00 36,150.00 34,850.00 35,850.00 0.1M
2022-05-01 35,500.00 35,500.00 35,500.00 35,500.00 0.0M
2022-04-29 35,900.00 36,000.00 35,300.00 35,500.00 0.1M
2022-04-28 35,600.00 35,900.00 34,950.00 35,900.00 0.1M
2022-04-27 35,100.00 35,700.00 35,000.00 35,550.00 0.1M
2022-04-26 36,000.00 36,400.00 35,850.00 36,200.00 0.1M
2022-04-25 36,550.00 36,600.00 35,600.00 35,700.00 0.1M
2022-04-24 37,150.00 37,150.00 37,150.00 37,150.00 0.0M
2022-04-22 36,900.00 37,300.00 36,650.00 37,150.00 0.0M
2022-04-21 37,500.00 37,600.00 37,050.00 37,500.00 0.0M
2022-04-20 37,000.00 37,350.00 36,550.00 37,250.00 0.1M
2022-04-19 37,300.00 37,600.00 36,700.00 37,200.00 0.1M
2022-04-18 36,250.00 37,100.00 35,800.00 37,100.00 0.1M
2022-04-15 37,000.00 37,000.00 36,000.00 36,400.00 0.0M
2022-04-14 35,950.00 37,100.00 35,850.00 37,000.00 0.1M
2022-04-13 36,200.00 36,250.00 35,700.00 36,150.00 0.1M
2022-04-12 34,550.00 36,050.00 34,350.00 35,900.00 0.0M
2022-04-11 34,450.00 35,000.00 34,300.00 34,650.00 0.0M
2022-04-08 35,300.00 35,300.00 34,300.00 34,750.00 0.1M
2022-04-07 35,900.00 36,050.00 35,050.00 35,150.00 0.1M
2022-04-06 36,200.00 36,500.00 35,800.00 36,200.00 0.1M
2022-04-05 35,850.00 36,350.00 35,550.00 36,250.00 0.0M
2022-04-04 35,350.00 36,100.00 35,200.00 35,700.00 0.1M
2022-04-01 35,350.00 35,650.00 35,100.00 35,350.00 0.0M
2022-03-31 35,250.00 35,850.00 35,250.00 35,700.00 0.0M
2022-03-30 35,750.00 36,300.00 35,300.00 35,500.00 0.1M
2022-03-29 35,600.00 35,900.00 35,100.00 35,500.00 0.1M
2022-03-28 34,650.00 35,500.00 34,500.00 35,450.00 0.1M
2022-03-25 35,000.00 35,200.00 34,550.00 34,800.00 0.1M
2022-03-24 34,500.00 35,000.00 34,500.00 34,950.00 0.1M
2022-03-23 35,150.00 35,450.00 34,650.00 34,900.00 0.0M
2022-03-22 35,150.00 35,350.00 34,750.00 35,100.00 0.0M
2022-03-21 35,350.00 35,650.00 34,900.00 35,400.00 0.1M
2022-03-18 34,500.00 35,250.00 34,250.00 35,250.00 0.0M
2022-03-17 35,900.00 35,900.00 34,400.00 34,450.00 0.1M
2022-03-16 34,600.00 35,200.00 34,350.00 35,200.00 0.0M
2022-03-15 34,150.00 35,150.00 33,950.00 34,550.00 0.0M
2022-03-14 35,000.00 35,200.00 34,400.00 34,550.00 0.0M
2022-03-13 35,200.00 35,200.00 35,200.00 35,200.00 0.0M
2022-03-11 34,200.00 35,350.00 33,900.00 35,200.00 0.1M
2022-03-10 33,950.00 34,300.00 33,650.00 34,150.00 0.1M
2022-03-08 33,500.00 33,650.00 32,950.00 33,350.00 0.0M
2022-03-07 34,650.00 35,450.00 33,350.00 33,700.00 0.2M
2022-03-06 35,700.00 35,700.00 35,700.00 35,700.00 0.0M
2022-03-04 36,350.00 36,500.00 35,550.00 35,700.00 0.0M
2022-03-03 36,250.00 36,650.00 36,050.00 36,350.00 0.0M
2022-03-02 35,850.00 36,300.00 35,500.00 35,900.00 0.0M
2022-03-01 35,850.00 35,850.00 35,850.00 35,850.00 0.0M
2022-02-28 35,200.00 35,950.00 34,850.00 35,850.00 0.0M
2022-02-25 35,300.00 35,750.00 35,050.00 35,200.00 0.0M
2022-02-24 35,750.00 35,900.00 34,750.00 35,100.00 0.1M
2022-02-23 34,950.00 36,000.00 34,850.00 36,000.00 0.0M
2022-02-22 35,800.00 35,850.00 34,350.00 34,750.00 0.1M
2022-02-21 35,550.00 36,200.00 35,350.00 35,950.00 0.0M
2022-02-18 35,850.00 36,600.00 35,700.00 36,350.00 0.0M
2022-02-17 36,300.00 37,000.00 35,500.00 35,950.00 0.1M
2022-02-16 35,200.00 36,050.00 35,200.00 35,950.00 0.1M
2022-02-15 35,900.00 36,400.00 34,800.00 34,850.00 0.1M
2022-02-14 36,000.00 36,400.00 35,150.00 35,900.00 0.0M
2022-02-11 36,700.00 37,200.00 35,250.00 36,350.00 0.1M
2022-02-10 36,150.00 37,250.00 36,100.00 36,900.00 0.1M
2022-02-09 36,100.00 36,750.00 35,200.00 36,000.00 0.1M
2022-02-08 37,700.00 38,000.00 34,950.00 35,750.00 0.3M
2022-02-07 35,500.00 38,000.00 34,850.00 37,800.00 0.0M
2022-02-04 34,550.00 35,550.00 34,150.00 35,400.00 0.1M
2022-02-03 33,600.00 35,400.00 33,600.00 34,550.00 0.1M
2022-01-28 31,550.00 33,550.00 30,550.00 33,500.00 0.1M
2022-01-27 33,100.00 33,200.00 31,350.00 31,550.00 0.1M
2022-01-26 33,350.00 33,850.00 32,850.00 32,950.00 0.1M
2022-01-25 34,450.00 34,850.00 33,300.00 33,600.00 0.1M
2022-01-24 35,850.00 35,850.00 34,500.00 34,500.00 0.1M
2022-01-21 36,000.00 36,250.00 34,950.00 35,250.00 0.1M
2022-01-20 35,900.00 36,550.00 35,500.00 36,050.00 0.1M
2022-01-19 35,300.00 36,100.00 34,950.00 35,650.00 0.1M
2022-01-18 36,650.00 36,850.00 35,450.00 35,700.00 0.1M
2022-01-17 35,600.00 36,550.00 35,250.00 36,350.00 0.1M
2022-01-14 35,950.00 36,150.00 34,700.00 35,450.00 0.1M
2022-01-13 36,100.00 37,350.00 35,800.00 36,100.00 0.1M
2022-01-12 36,100.00 36,500.00 35,800.00 36,100.00 0.1M
2022-01-11 36,250.00 37,050.00 35,750.00 35,800.00 0.1M
2022-01-10 36,000.00 36,950.00 35,800.00 36,600.00 0.0M
2022-01-07 35,900.00 36,650.00 35,900.00 36,200.00 0.0M
2022-01-06 35,800.00 36,900.00 35,800.00 36,400.00 0.1M
2022-01-05 35,900.00 36,700.00 35,800.00 36,100.00 0.1M
2022-01-04 36,000.00 36,500.00 35,600.00 36,300.00 0.1M
2022-01-03 35,700.00 36,050.00 35,500.00 35,950.00 0.1M