Hanssem

009240
🏛️ 韩国 →
45,300.00
最后更新: 2025-09-30
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 45,100.00 45,300.00 45,050.00 45,100.00 0.4K
09:05 45,150.00 45,150.00 44,950.00 45,000.00 0.5K
09:10 45,000.00 45,000.00 44,900.00 45,000.00 0.8K
09:15 44,950.00 45,000.00 44,900.00 44,900.00 0.2K
09:20 44,950.00 44,950.00 44,850.00 44,900.00 0.3K
09:25 44,900.00 44,900.00 44,700.00 44,725.00 0.4K
09:30 44,725.00 44,950.00 44,725.00 44,950.00 0.3K
09:35 44,950.00 45,050.00 44,950.00 45,050.00 0.3K
09:40 45,050.00 45,050.00 44,800.00 44,850.00 0.1K
09:45 44,900.00 44,900.00 44,800.00 44,900.00 0.1K
09:50 44,850.00 44,900.00 44,800.00 44,850.00 0.1K
09:55 44,850.00 44,850.00 44,800.00 44,800.00 0.1K
10:00 44,850.00 44,850.00 44,650.00 44,700.00 0.9K
10:05 44,750.00 44,750.00 44,700.00 44,750.00 0.2K
10:10 44,700.00 44,750.00 44,650.00 44,650.00 0.5K
10:15 44,650.00 44,650.00 44,600.00 44,600.00 0.1K
10:20 44,600.00 44,650.00 44,600.00 44,650.00 0.1K
10:25 44,650.00 44,650.00 44,550.00 44,600.00 0.8K
10:30 44,600.00 44,600.00 44,550.00 44,600.00 0.1K
10:35 44,600.00 44,600.00 44,550.00 44,550.00 0.2K
10:40 44,550.00 44,600.00 44,500.00 44,500.00 0.2K
10:45 44,500.00 44,500.00 44,450.00 44,500.00 0.2K
10:50 44,475.00 44,475.00 44,450.00 44,475.00 0.1K
10:55 44,450.00 44,500.00 44,450.00 44,500.00 0.3K
11:00 44,500.00 44,550.00 44,500.00 44,550.00 0.2K
11:05 44,550.00 44,550.00 44,500.00 44,500.00 0.1K
11:10 44,450.00 44,500.00 44,450.00 44,500.00 0.3K
11:15 44,500.00 44,550.00 44,500.00 44,550.00 0.1K
11:20 44,550.00 44,600.00 44,450.00 44,450.00 0.1K
11:25 44,500.00 44,550.00 44,500.00 44,550.00 0.1K
11:30 44,550.00 44,550.00 44,550.00 44,550.00 0.0K
11:35 44,550.00 44,550.00 44,500.00 44,500.00 0.0K
11:40 44,500.00 44,550.00 44,500.00 44,550.00 0.0K
11:45 44,500.00 44,500.00 44,500.00 44,500.00 0.0K
11:50 44,500.00 44,550.00 44,500.00 44,550.00 0.0K
11:55 44,550.00 44,550.00 44,450.00 44,450.00 0.1K
12:00 44,500.00 44,500.00 44,450.00 44,500.00 0.1K
12:05 44,500.00 44,500.00 44,500.00 44,500.00 0.0K
12:10 44,500.00 44,500.00 44,500.00 44,500.00 0.1K
12:15 44,500.00 44,500.00 44,500.00 44,500.00 0.1K
12:20 44,500.00 44,500.00 44,450.00 44,450.00 0.1K
12:25 44,500.00 44,500.00 44,400.00 44,400.00 1.3K
12:30 44,400.00 44,450.00 44,400.00 44,450.00 0.1K
12:35 44,400.00 44,425.00 44,400.00 44,425.00 0.1K
12:40 44,425.00 44,450.00 44,400.00 44,450.00 0.1K
12:45 44,450.00 44,450.00 44,400.00 44,400.00 0.2K
12:50 44,400.00 44,450.00 44,400.00 44,400.00 0.5K
12:55 44,400.00 44,450.00 44,400.00 44,450.00 0.1K
13:00 44,450.00 44,450.00 44,400.00 44,400.00 0.2K
13:05 44,400.00 44,450.00 44,400.00 44,450.00 0.0K
13:10 44,450.00 44,450.00 44,450.00 44,450.00 0.0K
13:15 44,450.00 44,500.00 44,450.00 44,500.00 0.2K
13:20 44,500.00 44,500.00 44,450.00 44,500.00 0.1K
13:25 44,500.00 44,600.00 44,450.00 44,600.00 0.2K
13:30 44,550.00 44,600.00 44,550.00 44,600.00 0.1K
13:35 44,600.00 44,600.00 44,550.00 44,600.00 0.1K
13:40 44,550.00 44,650.00 44,450.00 44,650.00 0.3K
13:45 44,650.00 44,650.00 44,450.00 44,500.00 0.1K
13:50 44,500.00 44,550.00 44,400.00 44,400.00 0.1K
13:55 44,450.00 44,550.00 44,450.00 44,500.00 0.3K
14:00 44,450.00 44,600.00 44,450.00 44,550.00 0.2K
14:05 44,550.00 44,550.00 44,450.00 44,450.00 0.3K
14:10 44,500.00 44,600.00 44,500.00 44,600.00 0.2K
14:15 44,550.00 44,550.00 44,500.00 44,550.00 0.1K
14:20 44,550.00 44,550.00 44,500.00 44,550.00 0.2K
14:25 44,550.00 44,600.00 44,500.00 44,600.00 0.2K
14:30 44,600.00 44,600.00 44,500.00 44,600.00 0.2K
14:35 44,600.00 44,600.00 44,600.00 44,600.00 0.2K
14:40 44,600.00 44,600.00 44,600.00 44,600.00 0.1K
14:45 44,600.00 44,650.00 44,550.00 44,650.00 0.2K
14:50 44,650.00 44,650.00 44,550.00 44,600.00 0.1K
14:55 44,575.00 44,600.00 44,575.00 44,600.00 0.1K
15:00 44,575.00 44,700.00 44,575.00 44,700.00 0.2K
15:05 44,700.00 44,750.00 44,650.00 44,750.00 0.2K
15:10 44,700.00 44,750.00 44,600.00 44,650.00 0.7K
15:15 44,650.00 44,750.00 44,600.00 44,650.00 0.6K
15:25 44,800.00 44,800.00 44,800.00 44,800.00 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 44,850.00 45,500.00 44,450.00 45,300.00 0.0M
2025-09-29 44,850.00 45,500.00 44,850.00 45,000.00 0.0M
2025-09-26 45,100.00 45,300.00 44,400.00 44,800.00 0.0M
2025-09-25 45,350.00 45,500.00 44,700.00 45,300.00 0.0M
2025-09-24 45,800.00 45,900.00 45,050.00 45,450.00 0.0M
2025-09-23 45,850.00 46,600.00 45,150.00 45,350.00 0.0M
2025-09-22 46,850.00 46,850.00 45,850.00 46,100.00 0.0M
2025-09-19 45,200.00 46,250.00 45,200.00 46,250.00 0.0M
2025-09-18 44,700.00 45,400.00 44,700.00 45,200.00 0.0M
2025-09-17 44,700.00 45,000.00 44,350.00 44,750.00 0.0M
2025-09-16 44,350.00 44,900.00 44,300.00 44,650.00 0.0M
2025-09-15 43,650.00 44,850.00 43,600.00 44,350.00 0.0M
2025-09-12 43,900.00 43,900.00 43,400.00 43,400.00 0.0M
2025-09-11 43,250.00 43,950.00 42,900.00 43,950.00 0.0M
2025-09-10 42,750.00 43,600.00 42,750.00 43,300.00 0.0M
2025-09-09 43,000.00 43,150.00 42,550.00 42,950.00 0.0M
2025-09-08 42,500.00 42,950.00 42,300.00 42,650.00 0.0M
2025-09-05 41,900.00 42,350.00 41,800.00 42,350.00 0.0M
2025-09-04 41,850.00 42,150.00 41,800.00 41,900.00 0.0M
2025-09-03 41,850.00 42,450.00 41,850.00 42,200.00 0.0M
2025-09-02 42,000.00 42,150.00 41,800.00 41,900.00 0.0M
2025-09-01 42,600.00 42,600.00 41,900.00 42,000.00 0.0M
2025-08-29 42,350.00 42,450.00 41,900.00 42,200.00 0.0M
2025-08-28 42,650.00 42,650.00 41,850.00 42,150.00 0.0M
2025-08-27 42,550.00 42,600.00 41,750.00 42,000.00 0.0M
2025-08-26 42,400.00 42,950.00 42,200.00 42,200.00 0.0M
2025-08-25 41,900.00 42,350.00 41,850.00 42,200.00 0.0M
2025-08-22 43,700.00 44,150.00 41,500.00 41,850.00 0.1M
2025-08-21 44,500.00 44,750.00 43,950.00 43,950.00 0.0M
2025-08-20 44,800.00 44,900.00 43,800.00 44,500.00 0.0M
2025-08-19 45,100.00 45,100.00 44,150.00 44,400.00 0.0M
2025-08-18 44,650.00 45,250.00 44,500.00 44,650.00 0.0M
2025-08-14 44,300.00 44,900.00 44,300.00 44,650.00 0.0M
2025-08-13 44,900.00 45,150.00 44,200.00 44,250.00 0.0M
2025-08-12 45,000.00 45,700.00 44,650.00 44,950.00 0.0M
2025-08-11 45,600.00 45,650.00 45,200.00 45,250.00 0.0M
2025-08-08 46,050.00 46,100.00 45,300.00 45,650.00 0.0M
2025-08-07 45,250.00 45,900.00 45,250.00 45,650.00 0.0M
2025-08-06 45,600.00 46,200.00 45,400.00 45,700.00 0.0M
2025-08-05 46,000.00 46,650.00 45,550.00 45,550.00 0.0M
2025-08-04 45,100.00 46,150.00 44,500.00 45,950.00 0.0M
2025-08-01 46,150.00 46,650.00 45,100.00 45,100.00 0.0M
2025-07-31 46,400.00 47,200.00 45,750.00 46,900.00 0.0M
2025-07-30 45,900.00 46,650.00 45,900.00 46,400.00 0.0M
2025-07-29 45,200.00 46,250.00 44,800.00 45,900.00 0.0M
2025-07-28 45,900.00 46,100.00 44,950.00 45,300.00 0.0M
2025-07-25 45,600.00 46,050.00 45,600.00 45,700.00 0.0M
2025-07-24 45,750.00 46,500.00 45,600.00 45,900.00 0.0M
2025-07-23 46,800.00 46,800.00 45,600.00 45,850.00 0.0M
2025-07-22 45,950.00 47,000.00 45,850.00 46,100.00 0.0M
2025-07-21 46,000.00 46,150.00 45,400.00 45,700.00 0.0M
2025-07-18 46,400.00 46,700.00 45,650.00 46,000.00 0.0M
2025-07-17 47,300.00 47,400.00 45,550.00 46,400.00 0.0M
2025-07-16 47,950.00 48,200.00 46,550.00 47,050.00 0.0M
2025-07-15 48,500.00 48,950.00 47,450.00 47,950.00 0.0M
2025-07-14 48,800.00 48,950.00 47,350.00 48,350.00 0.0M
2025-07-11 49,450.00 49,600.00 48,500.00 48,750.00 0.1M
2025-07-10 49,750.00 50,100.00 48,250.00 49,650.00 0.1M
2025-07-09 45,350.00 51,900.00 45,350.00 50,200.00 0.3M
2025-07-08 45,000.00 45,450.00 44,600.00 44,800.00 0.0M
2025-07-07 45,100.00 45,100.00 44,500.00 44,500.00 0.0M
2025-07-04 45,500.00 45,550.00 45,100.00 45,150.00 0.0M
2025-07-03 44,800.00 45,300.00 44,800.00 45,150.00 0.0M
2025-07-02 44,900.00 45,650.00 44,050.00 45,000.00 0.0M
2025-07-01 45,650.00 46,100.00 45,000.00 45,100.00 0.0M
2025-06-30 45,100.00 46,250.00 44,950.00 46,100.00 0.0M
2025-06-27 46,100.00 46,500.00 44,850.00 44,950.00 0.1M
2025-06-26 47,000.00 47,200.00 46,050.00 46,900.00 0.1M
2025-06-25 46,600.00 47,450.00 46,300.00 46,900.00 0.0M
2025-06-24 45,000.00 46,400.00 44,850.00 46,200.00 0.1M
2025-06-23 45,450.00 45,450.00 44,300.00 44,350.00 0.0M
2025-06-20 44,950.00 45,900.00 44,350.00 45,450.00 0.1M
2025-06-19 44,950.00 45,500.00 44,100.00 44,700.00 0.0M
2025-06-18 44,200.00 44,800.00 43,800.00 44,400.00 0.0M
2025-06-17 44,500.00 45,450.00 44,400.00 44,600.00 0.0M
2025-06-16 44,700.00 45,200.00 43,900.00 44,550.00 0.0M
2025-06-13 45,650.00 46,000.00 43,450.00 44,650.00 0.1M
2025-06-12 45,800.00 46,200.00 44,500.00 45,650.00 0.1M
2025-06-11 45,200.00 45,550.00 43,500.00 45,400.00 0.1M
2025-06-10 45,200.00 45,950.00 44,950.00 45,000.00 0.0M
2025-06-09 45,600.00 47,200.00 44,850.00 45,050.00 0.1M
2025-06-05 43,350.00 46,250.00 43,300.00 45,250.00 0.1M
2025-06-04 41,250.00 42,700.00 41,250.00 42,000.00 0.0M
2025-06-02 41,850.00 42,250.00 41,100.00 41,250.00 0.0M
2025-05-30 42,450.00 42,650.00 41,800.00 42,050.00 0.0M
2025-05-29 41,500.00 42,600.00 41,200.00 42,450.00 0.0M
2025-05-28 39,700.00 41,150.00 39,600.00 41,000.00 0.0M
2025-05-27 40,700.00 41,000.00 39,800.00 40,100.00 0.0M
2025-05-26 40,800.00 41,100.00 40,400.00 41,100.00 0.0M
2025-05-23 40,450.00 41,150.00 40,400.00 40,650.00 0.0M
2025-05-22 41,000.00 41,600.00 40,250.00 40,450.00 0.0M
2025-05-21 41,050.00 42,350.00 41,050.00 41,150.00 0.0M
2025-05-20 41,150.00 41,700.00 41,000.00 41,350.00 0.0M
2025-05-19 41,350.00 42,250.00 41,150.00 41,150.00 0.0M
2025-05-16 41,650.00 42,000.00 40,450.00 41,550.00 0.0M
2025-05-15 41,700.00 42,100.00 41,650.00 41,650.00 0.0M
2025-05-14 42,400.00 42,550.00 41,550.00 41,950.00 0.0M
2025-05-13 42,450.00 42,850.00 41,800.00 41,800.00 0.0M
2025-05-12 42,050.00 42,850.00 41,700.00 42,850.00 0.0M
2025-05-09 41,750.00 42,300.00 41,050.00 41,600.00 0.0M
2025-05-08 41,300.00 42,150.00 41,300.00 41,750.00 0.0M
2025-05-07 42,400.00 42,750.00 41,400.00 41,400.00 0.0M
2025-05-02 42,300.00 42,650.00 42,000.00 42,000.00 0.0M
2025-04-30 41,700.00 42,950.00 41,550.00 42,450.00 0.0M
2025-04-29 42,100.00 42,350.00 41,900.00 42,350.00 0.0M
2025-04-28 41,900.00 42,400.00 41,450.00 41,900.00 0.0M
2025-04-25 41,200.00 42,300.00 40,900.00 41,850.00 0.0M
2025-04-24 41,100.00 41,150.00 40,750.00 40,900.00 0.0M
2025-04-23 40,350.00 41,000.00 40,000.00 40,850.00 0.0M
2025-04-22 39,500.00 39,950.00 39,050.00 39,800.00 0.0M
2025-04-21 39,400.00 39,500.00 39,000.00 39,400.00 0.0M
2025-04-18 38,300.00 39,400.00 38,100.00 39,050.00 0.0M
2025-04-17 38,850.00 38,850.00 38,050.00 38,500.00 0.0M
2025-04-16 39,050.00 39,250.00 38,600.00 38,650.00 0.0M
2025-04-15 38,600.00 39,050.00 38,550.00 39,050.00 0.0M
2025-04-14 39,000.00 39,150.00 38,300.00 38,300.00 0.0M
2025-04-11 38,150.00 39,500.00 37,800.00 39,500.00 0.0M
2025-04-10 37,300.00 38,750.00 37,300.00 38,750.00 0.0M
2025-04-09 38,050.00 38,350.00 36,400.00 36,500.00 0.0M
2025-04-08 37,750.00 38,950.00 37,750.00 38,350.00 0.0M
2025-04-07 39,000.00 39,000.00 37,400.00 37,650.00 0.0M
2025-04-04 39,000.00 39,900.00 38,550.00 39,550.00 0.0M
2025-04-03 39,450.00 39,650.00 38,500.00 39,550.00 0.0M
2025-04-02 40,550.00 40,700.00 39,650.00 39,800.00 0.0M
2025-04-01 41,000.00 41,450.00 40,500.00 40,550.00 0.0M
2025-03-31 41,600.00 42,000.00 40,550.00 40,850.00 0.0M
2025-03-28 43,550.00 43,550.00 42,000.00 42,800.00 0.0M
2025-03-27 43,850.00 44,150.00 43,650.00 43,800.00 0.0M
2025-03-26 44,150.00 44,150.00 43,700.00 44,000.00 0.0M
2025-03-25 43,550.00 43,950.00 43,550.00 43,950.00 0.0M
2025-03-24 43,250.00 43,850.00 43,000.00 43,750.00 0.0M
2025-03-21 43,550.00 43,650.00 43,200.00 43,250.00 0.0M
2025-03-20 43,400.00 43,900.00 43,400.00 43,500.00 0.0M
2025-03-19 43,200.00 43,800.00 43,000.00 43,400.00 0.0M
2025-03-18 43,850.00 44,000.00 43,150.00 43,200.00 0.0M
2025-03-17 43,500.00 43,850.00 43,000.00 43,600.00 0.0M
2025-03-14 44,350.00 44,450.00 43,400.00 43,500.00 0.0M
2025-03-13 44,300.00 44,450.00 43,750.00 44,450.00 0.0M
2025-03-12 44,250.00 44,600.00 44,000.00 44,050.00 0.0M
2025-03-11 44,450.00 44,800.00 44,000.00 44,250.00 0.0M
2025-03-10 45,200.00 45,500.00 44,800.00 44,850.00 0.0M
2025-03-07 45,700.00 46,150.00 45,150.00 45,150.00 0.0M
2025-03-06 45,500.00 46,150.00 45,450.00 45,750.00 0.0M
2025-03-05 45,250.00 46,000.00 45,250.00 45,450.00 0.0M
2025-03-04 45,800.00 45,900.00 45,200.00 45,250.00 0.0M
2025-02-28 46,650.00 46,700.00 45,400.00 45,800.00 0.0M
2025-02-27 46,350.00 47,000.00 46,300.00 46,850.00 0.0M
2025-02-26 46,650.00 46,750.00 45,900.00 46,750.00 0.0M
2025-02-25 46,200.00 46,600.00 46,000.00 46,550.00 0.0M
2025-02-24 47,000.00 47,100.00 46,300.00 46,400.00 0.0M
2025-02-21 47,000.00 48,000.00 47,000.00 47,050.00 0.0M
2025-02-20 46,500.00 47,150.00 46,300.00 47,100.00 0.0M
2025-02-19 46,100.00 47,100.00 46,100.00 46,800.00 0.0M
2025-02-18 46,200.00 46,650.00 46,050.00 46,300.00 0.0M
2025-02-17 46,000.00 46,500.00 45,600.00 46,400.00 0.0M
2025-02-14 45,550.00 46,550.00 45,550.00 45,700.00 0.0M
2025-02-13 44,700.00 45,600.00 44,650.00 45,550.00 0.0M
2025-02-12 45,000.00 45,600.00 44,600.00 44,650.00 0.0M
2025-02-11 45,000.00 45,200.00 44,200.00 44,750.00 0.0M
2025-02-10 45,050.00 45,350.00 44,650.00 44,800.00 0.0M
2025-02-07 45,900.00 46,150.00 45,300.00 45,300.00 0.0M
2025-02-06 46,100.00 46,300.00 45,800.00 46,000.00 0.0M
2025-02-05 46,100.00 46,650.00 46,100.00 46,100.00 0.0M
2025-02-04 45,500.00 46,100.00 45,250.00 45,750.00 0.0M
2025-02-03 46,500.00 46,900.00 45,000.00 45,150.00 0.0M
2025-01-31 47,250.00 47,450.00 46,650.00 46,950.00 0.0M
2025-01-24 46,500.00 46,950.00 46,200.00 46,800.00 0.0M
2025-01-23 47,250.00 47,250.00 46,200.00 46,200.00 0.0M
2025-01-22 47,300.00 47,500.00 46,850.00 46,900.00 0.0M
2025-01-21 47,350.00 47,450.00 46,700.00 47,050.00 0.0M
2025-01-20 47,550.00 47,550.00 46,700.00 47,000.00 0.0M
2025-01-17 46,950.00 47,550.00 46,950.00 47,350.00 0.0M
2025-01-16 47,100.00 47,400.00 46,950.00 47,250.00 0.0M
2025-01-15 47,200.00 47,700.00 46,800.00 46,800.00 0.0M
2025-01-14 47,400.00 47,400.00 46,850.00 47,200.00 0.0M
2025-01-13 46,900.00 47,300.00 46,550.00 47,300.00 0.0M
2025-01-10 47,650.00 48,000.00 46,800.00 46,900.00 0.1M
2025-01-09 47,300.00 48,100.00 47,050.00 48,100.00 0.0M
2025-01-08 47,250.00 48,150.00 47,250.00 47,400.00 0.0M
2025-01-07 47,900.00 48,800.00 47,550.00 47,600.00 0.0M
2025-01-06 48,000.00 48,350.00 47,250.00 47,700.00 0.0M
2025-01-03 47,550.00 48,900.00 47,550.00 48,000.00 0.0M
2025-01-02 47,600.00 48,150.00 47,050.00 47,650.00 0.0M