Hecto Innovation Co Ltd

214180
🏛️ 韩国 →
18,020.00
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
2023-12-28 14,840.00 14,840.00 14,600.00 14,670.00 0.0M
2023-12-27 14,830.00 14,880.00 14,600.00 14,850.00 0.0M
2023-12-26 14,700.00 14,900.00 14,660.00 14,870.00 0.1M
2023-12-22 14,390.00 14,680.00 14,230.00 14,680.00 0.1M
2023-12-21 14,150.00 14,410.00 14,100.00 14,230.00 0.1M
2023-12-20 14,160.00 14,220.00 13,980.00 14,140.00 0.0M
2023-12-19 14,140.00 14,170.00 14,000.00 14,090.00 0.0M
2023-12-18 13,950.00 14,170.00 13,840.00 14,160.00 0.0M
2023-12-15 14,070.00 14,070.00 13,840.00 13,950.00 0.0M
2023-12-14 13,950.00 14,200.00 13,890.00 13,990.00 0.0M
2023-12-13 14,010.00 14,090.00 13,780.00 13,960.00 0.0M
2023-12-12 14,100.00 14,120.00 13,570.00 14,100.00 0.0M
2023-12-11 14,100.00 14,110.00 13,880.00 14,070.00 0.0M
2023-12-08 13,650.00 14,170.00 13,580.00 14,100.00 0.1M
2023-12-07 13,600.00 13,600.00 13,320.00 13,550.00 0.0M
2023-12-06 13,530.00 13,740.00 13,270.00 13,650.00 0.0M
2023-12-05 13,570.00 13,930.00 13,360.00 13,530.00 0.1M
2023-12-04 13,430.00 13,600.00 13,360.00 13,570.00 0.0M
2023-12-01 13,230.00 13,440.00 13,190.00 13,430.00 0.0M
2023-11-30 13,290.00 13,290.00 13,020.00 13,230.00 0.0M
2023-11-29 13,190.00 13,210.00 13,000.00 13,210.00 0.0M
2023-11-28 13,370.00 13,370.00 12,870.00 13,100.00 0.0M
2023-11-27 13,480.00 13,480.00 13,080.00 13,240.00 0.0M
2023-11-24 13,340.00 13,420.00 13,260.00 13,330.00 0.0M
2023-11-23 13,360.00 13,440.00 13,240.00 13,240.00 0.0M
2023-11-22 13,540.00 13,600.00 13,200.00 13,320.00 0.0M
2023-11-21 13,500.00 13,700.00 13,480.00 13,540.00 0.0M
2023-11-20 13,560.00 13,790.00 13,420.00 13,500.00 0.0M
2023-11-17 13,770.00 13,890.00 13,470.00 13,570.00 0.0M
2023-11-16 13,740.00 13,780.00 13,660.00 13,740.00 0.0M
2023-11-15 13,750.00 13,810.00 13,650.00 13,730.00 0.0M
2023-11-14 13,610.00 13,780.00 13,550.00 13,730.00 0.0M
2023-11-13 13,800.00 13,810.00 13,530.00 13,560.00 0.0M
2023-11-10 13,800.00 13,840.00 13,650.00 13,800.00 0.0M
2023-11-09 13,800.00 13,850.00 13,570.00 13,670.00 0.0M
2023-11-08 13,560.00 13,800.00 13,550.00 13,800.00 0.0M
2023-11-07 13,450.00 13,580.00 13,380.00 13,550.00 0.0M
2023-11-06 13,410.00 13,640.00 13,320.00 13,450.00 0.0M
2023-11-05 13,410.00 13,410.00 13,410.00 13,410.00 0.0M
2023-11-03 13,390.00 13,420.00 13,230.00 13,410.00 0.0M
2023-11-02 13,120.00 13,350.00 12,900.00 13,330.00 0.0M
2023-11-01 13,050.00 13,050.00 12,870.00 13,000.00 0.0M
2023-10-31 13,180.00 13,200.00 12,850.00 12,950.00 0.0M
2023-10-30 12,920.00 13,190.00 12,800.00 13,180.00 0.0M
2023-10-27 12,990.00 13,010.00 12,860.00 12,930.00 0.0M
2023-10-26 13,010.00 13,180.00 12,800.00 13,040.00 0.0M
2023-10-25 13,420.00 13,500.00 13,170.00 13,250.00 0.0M
2023-10-24 13,500.00 13,500.00 13,160.00 13,360.00 0.0M
2023-10-23 13,210.00 13,590.00 13,210.00 13,330.00 0.0M
2023-10-20 13,200.00 13,640.00 13,010.00 13,540.00 0.0M
2023-10-19 13,750.00 13,750.00 13,180.00 13,440.00 0.0M
2023-10-18 13,900.00 13,950.00 13,710.00 13,760.00 0.0M
2023-10-17 13,950.00 14,020.00 13,850.00 13,970.00 0.0M
2023-10-16 14,000.00 14,050.00 13,750.00 13,950.00 0.0M
2023-10-13 13,870.00 14,100.00 13,800.00 14,060.00 0.0M
2023-10-12 13,860.00 14,050.00 13,770.00 13,980.00 0.0M
2023-10-11 13,840.00 13,920.00 13,610.00 13,850.00 0.0M
2023-10-10 13,890.00 14,100.00 13,600.00 13,660.00 0.0M
2023-10-06 13,590.00 14,160.00 13,590.00 13,890.00 0.0M
2023-10-05 13,900.00 14,050.00 13,530.00 13,590.00 0.0M
2023-10-04 14,250.00 14,250.00 13,780.00 13,900.00 0.0M
2023-10-03 14,270.00 14,270.00 14,270.00 14,270.00 0.0M
2023-09-27 14,000.00 14,270.00 13,960.00 14,270.00 0.0M
2023-09-26 14,100.00 14,320.00 13,960.00 14,090.00 0.0M
2023-09-25 14,180.00 14,250.00 13,990.00 14,100.00 0.0M
2023-09-24 14,180.00 14,180.00 14,180.00 14,180.00 0.0M
2023-09-22 13,930.00 14,200.00 13,850.00 14,180.00 0.0M
2023-09-21 14,390.00 14,550.00 13,710.00 14,030.00 0.0M
2023-09-20 14,500.00 14,510.00 14,270.00 14,370.00 0.0M
2023-09-19 14,350.00 14,670.00 14,310.00 14,410.00 0.0M
2023-09-18 14,500.00 14,500.00 14,000.00 14,350.00 0.0M
2023-09-17 14,440.00 14,440.00 14,440.00 14,440.00 0.0M
2023-09-15 14,400.00 14,650.00 14,400.00 14,440.00 0.0M
2023-09-14 14,060.00 14,400.00 14,030.00 14,390.00 0.0M
2023-09-13 14,360.00 14,390.00 14,000.00 14,100.00 0.0M
2023-09-12 14,260.00 14,420.00 14,210.00 14,360.00 0.0M
2023-09-11 14,500.00 14,550.00 14,180.00 14,260.00 0.0M
2023-09-08 14,240.00 14,480.00 14,120.00 14,450.00 0.0M
2023-09-07 14,470.00 14,730.00 14,200.00 14,230.00 0.0M
2023-09-06 14,830.00 15,000.00 14,500.00 14,650.00 0.1M
2023-09-05 14,450.00 14,800.00 14,180.00 14,730.00 0.2M
2023-09-04 13,850.00 14,200.00 13,690.00 14,200.00 0.0M
2023-09-03 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2023-09-01 13,780.00 13,900.00 13,640.00 13,850.00 0.0M
2023-08-31 13,940.00 13,980.00 13,660.00 13,690.00 0.0M
2023-08-30 14,130.00 14,130.00 13,820.00 13,890.00 0.0M
2023-08-29 14,010.00 14,220.00 13,930.00 14,070.00 0.0M
2023-08-28 14,180.00 14,180.00 13,890.00 13,960.00 0.0M
2023-08-27 14,120.00 14,120.00 14,120.00 14,120.00 0.0M
2023-08-25 13,840.00 14,180.00 13,750.00 14,120.00 0.1M
2023-08-24 13,560.00 14,100.00 13,560.00 13,980.00 0.1M
2023-08-23 13,460.00 13,650.00 13,340.00 13,560.00 0.0M
2023-08-22 13,620.00 13,730.00 13,350.00 13,460.00 0.0M
2023-08-21 13,370.00 13,760.00 13,360.00 13,620.00 0.0M
2023-08-18 13,190.00 13,460.00 13,030.00 13,360.00 0.0M
2023-08-17 13,210.00 13,280.00 12,940.00 13,250.00 0.0M
2023-08-16 13,440.00 13,460.00 13,070.00 13,220.00 0.0M
2023-08-14 13,490.00 13,610.00 13,290.00 13,380.00 0.0M
2023-08-11 13,500.00 13,550.00 13,300.00 13,510.00 0.0M
2023-08-10 13,730.00 13,830.00 13,320.00 13,500.00 0.1M
2023-08-09 13,010.00 13,730.00 12,890.00 13,580.00 0.1M
2023-08-08 13,330.00 13,450.00 13,010.00 13,030.00 0.0M
2023-08-07 13,100.00 13,400.00 13,080.00 13,390.00 0.0M
2023-08-04 12,830.00 13,180.00 12,730.00 13,090.00 0.0M
2023-08-03 12,900.00 12,900.00 12,590.00 12,830.00 0.0M
2023-08-02 12,980.00 13,000.00 12,720.00 12,910.00 0.0M
2023-08-01 13,230.00 13,280.00 12,920.00 12,980.00 0.0M
2023-07-31 13,100.00 13,290.00 12,910.00 13,180.00 0.0M
2023-07-28 12,720.00 13,200.00 12,710.00 13,100.00 0.0M
2023-07-27 12,620.00 13,200.00 12,620.00 12,890.00 0.0M
2023-07-26 13,300.00 13,320.00 12,410.00 12,830.00 0.1M
2023-07-25 12,970.00 13,350.00 12,950.00 13,120.00 0.0M
2023-07-24 13,270.00 13,390.00 12,810.00 13,100.00 0.0M
2023-07-21 13,410.00 13,530.00 13,230.00 13,400.00 0.0M
2023-07-20 13,440.00 13,510.00 13,300.00 13,410.00 0.0M
2023-07-19 13,670.00 13,670.00 13,400.00 13,450.00 0.0M
2023-07-18 13,910.00 13,980.00 13,300.00 13,580.00 0.1M
2023-07-17 13,890.00 14,040.00 13,730.00 13,910.00 0.0M
2023-07-14 13,690.00 13,910.00 13,570.00 13,890.00 0.1M
2023-07-13 13,740.00 13,850.00 13,510.00 13,750.00 0.0M
2023-07-12 13,380.00 13,750.00 13,330.00 13,750.00 0.1M
2023-07-11 13,160.00 13,420.00 13,070.00 13,370.00 0.1M
2023-07-10 13,060.00 13,190.00 12,910.00 13,110.00 0.0M
2023-07-07 12,980.00 13,120.00 12,960.00 13,060.00 0.0M
2023-07-06 13,240.00 13,280.00 12,990.00 13,050.00 0.0M
2023-07-05 13,230.00 13,380.00 13,080.00 13,240.00 0.1M
2023-07-04 13,140.00 13,260.00 13,050.00 13,170.00 0.1M
2023-07-03 13,200.00 13,220.00 12,960.00 13,140.00 0.1M
2023-06-30 12,990.00 13,170.00 12,840.00 13,090.00 0.1M
2023-06-29 12,770.00 13,200.00 12,770.00 12,860.00 0.1M
2023-06-28 12,410.00 12,840.00 12,390.00 12,840.00 0.1M
2023-06-27 12,390.00 12,480.00 12,240.00 12,410.00 0.0M
2023-06-26 12,350.00 12,400.00 12,220.00 12,290.00 0.0M
2023-06-23 12,500.00 12,500.00 12,310.00 12,360.00 0.0M
2023-06-22 12,320.00 12,480.00 12,310.00 12,480.00 0.0M
2023-06-21 12,350.00 12,510.00 12,340.00 12,430.00 0.0M
2023-06-20 12,440.00 12,540.00 12,380.00 12,420.00 0.0M
2023-06-19 12,600.00 12,600.00 12,370.00 12,440.00 0.0M
2023-06-16 12,460.00 12,630.00 12,330.00 12,600.00 0.0M
2023-06-15 12,490.00 12,550.00 12,320.00 12,460.00 0.0M
2023-06-14 12,720.00 12,720.00 12,440.00 12,550.00 0.0M
2023-06-13 12,630.00 12,640.00 12,490.00 12,630.00 0.0M
2023-06-12 12,700.00 12,710.00 12,500.00 12,630.00 0.0M
2023-06-09 12,810.00 12,820.00 12,610.00 12,710.00 0.0M
2023-06-08 12,750.00 12,780.00 12,680.00 12,720.00 0.0M
2023-06-07 12,720.00 12,870.00 12,720.00 12,750.00 0.0M
2023-06-05 12,730.00 12,740.00 12,570.00 12,710.00 0.0M
2023-06-02 12,620.00 12,740.00 12,450.00 12,670.00 0.0M
2023-06-01 12,650.00 12,650.00 12,500.00 12,630.00 0.0M
2023-05-31 12,670.00 12,870.00 12,620.00 12,650.00 0.0M
2023-05-30 12,590.00 12,830.00 12,380.00 12,740.00 0.1M
2023-05-26 12,630.00 12,670.00 12,520.00 12,590.00 0.0M
2023-05-25 12,640.00 12,710.00 12,560.00 12,690.00 0.0M
2023-05-24 12,750.00 12,750.00 12,600.00 12,690.00 0.0M
2023-05-23 12,770.00 12,780.00 12,650.00 12,750.00 0.0M
2023-05-22 12,640.00 12,840.00 12,620.00 12,760.00 0.1M
2023-05-19 12,700.00 12,810.00 12,590.00 12,690.00 0.0M
2023-05-18 12,670.00 12,940.00 12,640.00 12,750.00 0.1M
2023-05-17 12,650.00 12,740.00 12,550.00 12,670.00 0.0M
2023-05-16 12,660.00 12,900.00 12,500.00 12,650.00 0.0M
2023-05-15 12,510.00 12,860.00 12,410.00 12,660.00 0.0M
2023-05-12 12,620.00 12,750.00 12,420.00 12,510.00 0.0M
2023-05-11 12,510.00 12,740.00 12,330.00 12,700.00 0.0M
2023-05-10 12,900.00 13,040.00 12,120.00 12,390.00 0.2M
2023-05-09 12,680.00 12,750.00 12,350.00 12,540.00 0.0M
2023-05-08 12,700.00 12,740.00 12,610.00 12,680.00 0.0M
2023-05-04 12,630.00 12,760.00 12,510.00 12,710.00 0.0M
2023-05-03 12,550.00 12,780.00 12,480.00 12,750.00 0.0M
2023-05-02 12,560.00 12,680.00 12,440.00 12,600.00 0.0M
2023-04-28 12,500.00 12,580.00 12,100.00 12,560.00 0.0M
2023-04-27 12,270.00 12,440.00 12,180.00 12,410.00 0.0M
2023-04-26 12,490.00 12,510.00 12,250.00 12,390.00 0.0M
2023-04-25 12,570.00 12,570.00 12,270.00 12,440.00 0.0M
2023-04-24 12,960.00 12,960.00 12,410.00 12,410.00 0.1M
2023-04-21 13,060.00 13,090.00 12,780.00 12,900.00 0.0M
2023-04-20 13,240.00 13,240.00 12,960.00 13,060.00 0.0M
2023-04-19 13,000.00 13,300.00 12,920.00 13,210.00 0.0M
2023-04-18 13,150.00 13,150.00 12,850.00 13,090.00 0.0M
2023-04-17 13,150.00 13,250.00 12,900.00 13,000.00 0.0M
2023-04-14 13,280.00 13,340.00 13,140.00 13,210.00 0.0M
2023-04-13 13,160.00 13,360.00 13,050.00 13,270.00 0.0M
2023-04-12 13,110.00 13,290.00 12,950.00 13,150.00 0.0M
2023-04-11 13,150.00 13,200.00 13,000.00 13,110.00 0.0M
2023-04-10 13,390.00 13,390.00 13,050.00 13,150.00 0.0M
2023-04-07 13,590.00 13,640.00 13,210.00 13,390.00 0.0M
2023-04-06 13,640.00 13,680.00 13,300.00 13,590.00 0.0M
2023-04-05 13,080.00 13,650.00 12,940.00 13,640.00 0.1M
2023-04-04 12,880.00 13,100.00 12,840.00 13,010.00 0.0M
2023-04-03 13,090.00 13,120.00 12,960.00 13,010.00 0.0M
2023-04-02 13,070.00 13,070.00 13,070.00 13,070.00 0.0M
2023-03-31 13,040.00 13,260.00 12,960.00 13,070.00 0.0M
2023-03-30 13,050.00 13,150.00 12,960.00 13,040.00 0.0M
2023-03-29 13,250.00 13,350.00 13,080.00 13,100.00 0.0M
2023-03-28 13,070.00 13,290.00 13,000.00 13,260.00 0.0M
2023-03-27 13,310.00 13,350.00 12,970.00 13,070.00 0.0M
2023-03-24 12,670.00 13,300.00 12,670.00 13,230.00 0.0M
2023-03-23 12,680.00 12,900.00 12,620.00 12,670.00 0.0M
2023-03-22 13,200.00 13,200.00 12,770.00 12,900.00 0.0M
2023-03-21 13,160.00 13,190.00 12,860.00 13,000.00 0.0M
2023-03-20 13,050.00 13,190.00 13,010.00 13,150.00 0.0M
2023-03-17 13,050.00 13,190.00 12,790.00 13,190.00 0.0M
2023-03-16 12,470.00 12,950.00 12,200.00 12,900.00 0.0M
2023-03-15 12,310.00 12,450.00 12,270.00 12,300.00 0.0M
2023-03-14 12,820.00 12,820.00 12,290.00 12,290.00 0.0M
2023-03-13 13,170.00 13,170.00 12,270.00 12,810.00 0.0M
2023-03-10 13,100.00 13,250.00 12,910.00 13,190.00 0.0M
2023-03-09 13,510.00 13,510.00 13,290.00 13,330.00 0.0M
2023-03-08 13,510.00 13,570.00 13,350.00 13,490.00 0.0M
2023-03-07 13,510.00 13,590.00 13,380.00 13,530.00 0.0M
2023-03-06 13,450.00 13,570.00 13,200.00 13,530.00 0.0M
2023-03-03 13,570.00 13,720.00 13,440.00 13,450.00 0.0M
2023-03-02 13,730.00 13,730.00 13,460.00 13,570.00 0.0M
2023-02-28 13,370.00 13,790.00 13,190.00 13,730.00 0.0M
2023-02-27 13,400.00 13,400.00 13,200.00 13,380.00 0.0M
2023-02-24 13,570.00 13,570.00 13,200.00 13,430.00 0.0M
2023-02-23 13,450.00 13,640.00 13,430.00 13,520.00 0.0M
2023-02-22 13,590.00 13,610.00 13,310.00 13,500.00 0.0M
2023-02-21 13,550.00 13,640.00 13,500.00 13,620.00 0.0M
2023-02-20 13,640.00 13,640.00 13,470.00 13,560.00 0.0M
2023-02-17 13,670.00 13,740.00 13,470.00 13,640.00 0.0M
2023-02-16 13,550.00 13,730.00 13,540.00 13,670.00 0.0M
2023-02-15 13,610.00 13,630.00 13,360.00 13,540.00 0.0M
2023-02-14 13,890.00 13,900.00 13,570.00 13,570.00 0.0M
2023-02-13 14,050.00 14,050.00 13,650.00 13,890.00 0.0M
2023-02-10 13,920.00 13,980.00 13,690.00 13,980.00 0.0M
2023-02-09 14,040.00 14,100.00 13,910.00 13,920.00 0.0M
2023-02-08 14,200.00 14,200.00 13,950.00 14,040.00 0.0M
2023-02-07 13,900.00 14,140.00 13,560.00 14,100.00 0.0M
2023-02-06 14,060.00 14,060.00 13,910.00 13,910.00 0.0M
2023-02-03 14,080.00 14,080.00 13,850.00 14,070.00 0.0M
2023-02-02 14,150.00 14,150.00 13,940.00 14,110.00 0.0M
2023-02-01 14,100.00 14,140.00 13,870.00 14,080.00 0.0M
2023-01-31 13,950.00 14,150.00 13,910.00 14,100.00 0.0M
2023-01-30 14,300.00 14,300.00 13,820.00 14,110.00 0.0M
2023-01-27 13,750.00 14,260.00 13,510.00 14,120.00 0.0M
2023-01-26 13,940.00 13,990.00 13,630.00 13,670.00 0.1M
2023-01-25 13,530.00 13,980.00 13,380.00 13,930.00 0.1M
2023-01-20 13,500.00 13,750.00 13,300.00 13,500.00 0.1M
2023-01-19 12,900.00 13,550.00 12,850.00 13,400.00 0.1M
2023-01-18 12,850.00 13,200.00 12,750.00 13,050.00 0.1M
2023-01-17 12,750.00 12,900.00 12,550.00 12,850.00 0.1M
2023-01-16 12,450.00 12,750.00 12,400.00 12,650.00 0.0M
2023-01-13 12,350.00 12,500.00 11,900.00 12,450.00 0.2M
2023-01-12 12,850.00 12,850.00 11,850.00 12,350.00 0.2M
2023-01-11 12,600.00 12,850.00 12,350.00 12,750.00 0.0M
2023-01-10 12,250.00 12,550.00 12,100.00 12,500.00 0.0M
2023-01-09 11,900.00 12,300.00 11,700.00 12,250.00 0.1M
2023-01-06 11,650.00 11,800.00 11,400.00 11,800.00 0.0M
2023-01-05 12,300.00 12,300.00 11,350.00 11,650.00 0.3M
2023-01-04 12,150.00 12,600.00 11,900.00 12,300.00 0.2M
2023-01-03 12,300.00 12,350.00 12,000.00 12,300.00 0.0M
2023-01-02 12,100.00 12,400.00 12,100.00 12,400.00 0.0M