港币/韩元

HKD/KRW
🏛️ 韩国 →
181.21
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
06:09 179.71 179.71 179.71 179.71 0.0K
06:19 179.71 179.71 179.71 179.71 0.0K
06:29 179.71 179.71 179.71 179.71 0.0K
06:39 179.71 179.71 179.71 179.71 0.0K
06:49 179.71 179.71 179.71 179.71 0.0K
06:59 179.71 179.71 179.71 179.71 0.0K
07:09 179.72 179.72 179.72 179.72 0.0K
07:19 179.72 179.72 179.72 179.72 0.0K
07:29 179.72 179.72 179.72 179.72 0.0K
07:39 179.72 179.72 179.72 179.72 0.0K
07:49 179.72 179.72 179.72 179.72 0.0K
08:00 179.71 179.71 179.71 179.71 0.0K
08:09 179.71 179.71 179.71 179.71 0.0K
08:19 179.71 179.71 179.71 179.71 0.0K
08:29 179.72 179.72 179.72 179.72 0.0K
08:39 179.72 179.72 179.72 179.72 0.0K
08:49 179.72 179.72 179.72 179.72 0.0K
08:59 179.71 179.71 179.71 179.71 0.0K
09:09 179.69 179.69 179.69 179.69 0.0K
09:19 179.60 179.60 179.60 179.60 0.0K
09:29 179.63 179.63 179.63 179.63 0.0K
09:39 179.68 179.68 179.68 179.68 0.0K
09:50 179.74 179.74 179.74 179.74 0.0K
10:00 179.86 179.86 179.86 179.86 0.0K
10:09 179.68 179.68 179.68 179.68 0.0K
10:19 179.55 179.55 179.55 179.55 0.0K
10:29 179.51 179.51 179.51 179.51 0.0K
10:39 179.51 179.51 179.51 179.51 0.0K
10:49 179.41 179.41 179.41 179.41 0.0K
10:59 179.32 179.32 179.32 179.32 0.0K
11:09 179.37 179.37 179.37 179.37 0.0K
11:19 179.40 179.40 179.40 179.40 0.0K
11:29 179.37 179.37 179.37 179.37 0.0K
11:39 179.21 179.21 179.21 179.21 0.0K
11:49 179.26 179.26 179.26 179.26 0.0K
11:59 179.10 179.10 179.10 179.10 0.0K
12:09 179.12 179.12 179.12 179.12 0.0K
12:19 179.10 179.10 179.10 179.10 0.0K
12:29 179.10 179.10 179.10 179.10 0.0K
12:39 179.15 179.15 179.15 179.15 0.0K
12:50 179.15 179.15 179.15 179.15 0.0K
12:59 179.10 179.10 179.10 179.10 0.0K
13:09 179.22 179.22 179.22 179.22 0.0K
13:19 179.24 179.24 179.24 179.24 0.0K
13:29 179.35 179.35 179.35 179.35 0.0K
13:39 179.39 179.39 179.39 179.39 0.0K
13:50 179.39 179.39 179.39 179.39 0.0K
13:59 179.44 179.44 179.44 179.44 0.0K
14:09 179.39 179.39 179.39 179.39 0.0K
14:20 179.41 179.41 179.41 179.41 0.0K
14:29 179.28 179.28 179.28 179.28 0.0K
14:39 179.31 179.31 179.31 179.31 0.0K
14:49 179.31 179.31 179.31 179.31 0.0K
14:59 179.39 179.39 179.39 179.39 0.0K
15:09 179.34 179.34 179.34 179.34 0.0K
15:19 179.33 179.33 179.33 179.33 0.0K
15:29 179.30 179.30 179.30 179.30 0.0K
15:39 179.25 179.25 179.25 179.25 0.0K
15:49 179.22 179.22 179.22 179.22 0.0K
15:59 179.24 179.24 179.24 179.24 0.0K
16:09 179.32 179.32 179.32 179.32 0.0K
16:19 179.28 179.28 179.28 179.28 0.0K
16:29 179.11 179.11 179.11 179.11 0.0K
16:39 179.17 179.17 179.17 179.17 0.0K
16:49 179.23 179.23 179.23 179.23 0.0K
16:59 179.26 179.26 179.26 179.26 0.0K
17:09 179.19 179.19 179.19 179.19 0.0K
17:19 179.01 179.01 179.01 179.01 0.0K
17:29 179.08 179.08 179.08 179.08 0.0K
17:39 179.07 179.07 179.07 179.07 0.0K
17:50 179.02 179.02 179.02 179.02 0.0K
17:59 179.04 179.04 179.04 179.04 0.0K
18:10 179.04 179.04 179.04 179.04 0.0K
18:19 179.04 179.04 179.04 179.04 0.0K
18:29 179.06 179.06 179.06 179.06 0.0K
18:39 179.08 179.08 179.08 179.08 0.0K
18:49 179.07 179.07 179.07 179.07 0.0K
18:59 179.06 179.06 179.06 179.06 0.0K
19:09 179.05 179.05 179.05 179.05 0.0K
19:19 179.05 179.05 179.05 179.05 0.0K
19:29 179.05 179.05 179.05 179.05 0.0K
19:39 179.10 179.10 179.10 179.10 0.0K
19:49 179.00 179.00 179.00 179.00 0.0K
19:59 179.02 179.02 179.02 179.02 0.0K
20:09 179.06 179.06 179.06 179.06 0.0K
20:20 179.04 179.04 179.04 179.04 0.0K
20:29 179.13 179.13 179.13 179.13 0.0K
20:39 179.12 179.12 179.12 179.12 0.0K
20:50 179.09 179.09 179.09 179.09 0.0K
21:00 179.06 179.06 179.06 179.06 0.0K
21:10 179.04 179.04 179.04 179.04 0.0K
21:19 179.07 179.07 179.07 179.07 0.0K
21:39 179.01 179.01 179.01 179.01 0.0K
21:50 178.97 178.97 178.97 178.97 0.0K
21:59 178.95 178.95 178.95 178.95 0.0K
22:09 179.04 179.04 179.04 179.04 0.0K
22:19 178.97 178.97 178.97 178.97 0.0K
22:29 178.99 178.99 178.99 178.99 0.0K
22:39 179.10 179.10 179.10 179.10 0.0K
22:49 179.21 179.21 179.21 179.21 0.0K
22:59 179.09 179.09 179.09 179.09 0.0K
23:09 179.16 179.16 179.16 179.16 0.0K
23:19 179.18 179.18 179.18 179.18 0.0K
23:29 179.18 179.18 179.18 179.18 0.0K
23:39 179.17 179.17 179.17 179.17 0.0K
23:49 179.19 179.19 179.19 179.19 0.0K
23:59 179.23 179.23 179.23 179.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 181.04 181.81 180.95 181.21 0.0M
2025-09-25 180.62 181.41 179.79 181.05 0.0M
2025-09-24 179.32 180.91 178.93 180.62 0.0M
2025-09-23 179.03 179.67 178.85 179.32 0.0M
2025-09-22 179.71 179.95 178.85 179.02 0.0M
2025-09-21 179.69 179.72 179.71 179.71 0.0M
2025-09-19 178.49 180.03 178.40 179.72 0.0M
2025-09-18 177.51 178.88 176.98 178.49 0.0M
2025-09-17 177.21 177.77 176.45 177.51 0.0M
2025-09-16 178.05 178.51 177.14 177.20 0.0M
2025-09-15 179.05 179.28 177.97 178.04 0.0M
2025-09-14 179.00 179.27 179.24 179.26 0.0M
2025-09-12 178.42 179.31 178.15 179.05 0.0M
2025-09-11 178.36 178.97 177.96 178.41 0.0M
2025-09-10 178.36 178.50 177.90 178.37 0.0M
2025-09-09 177.92 178.45 177.63 178.36 0.0M
2025-09-08 177.82 178.81 177.72 177.76 0.0M
2025-09-05 178.64 178.72 177.41 177.82 0.0M
2025-09-04 178.26 178.99 177.96 178.64 0.0M
2025-09-03 178.79 178.91 177.88 178.26 0.0M
2025-09-02 178.67 179.20 178.01 178.79 0.0M
2025-09-01 178.14 179.10 178.11 178.67 0.0M
2025-08-29 177.78 179.01 177.29 178.14 0.0M
2025-08-28 179.03 179.05 177.51 177.76 0.0M
2025-08-27 179.01 179.83 178.81 178.94 0.0M
2025-08-26 178.01 179.36 177.56 179.01 0.0M
2025-08-25 177.13 178.17 177.04 178.01 0.0M
2025-08-22 179.32 179.38 176.53 177.13 0.0M
2025-08-21 178.93 179.66 178.69 179.32 0.0M
2025-08-20 178.65 179.38 178.42 178.93 0.0M
2025-08-19 177.62 178.78 177.41 178.65 0.0M
2025-08-18 177.49 177.73 176.62 177.62 0.0M
2025-08-15 177.31 177.78 177.06 177.49 0.0M
2025-08-14 175.78 177.59 175.58 177.31 0.0M
2025-08-13 176.33 176.65 175.15 175.78 0.0M
2025-08-12 177.18 177.52 176.21 176.33 0.0M
2025-08-11 176.92 177.73 176.48 177.18 0.0M
2025-08-08 176.27 177.39 175.73 176.93 0.0M
2025-08-07 176.40 176.90 175.57 176.27 0.0M
2025-08-06 176.67 177.31 176.29 176.40 0.0M
2025-08-05 176.52 177.56 176.07 176.67 0.0M
2025-08-04 176.97 177.24 175.85 176.51 0.0M
2025-08-01 177.39 179.21 176.25 176.96 0.0M
2025-07-31 177.48 178.20 176.54 177.39 0.0M
2025-07-30 176.87 177.83 175.56 177.49 0.0M
2025-07-29 177.03 177.90 176.61 176.87 0.0M
2025-07-28 176.27 177.18 175.52 177.02 0.0M
2025-07-25 174.89 176.44 174.54 176.27 0.0M
2025-07-24 175.15 175.21 173.91 174.89 0.0M
2025-07-23 175.90 176.15 175.05 175.15 0.0M
2025-07-22 176.16 177.01 175.76 175.90 0.0M
2025-07-21 177.29 177.53 175.92 176.16 0.0M
2025-07-18 177.35 177.68 176.67 177.29 0.0M
2025-07-17 176.73 177.99 176.46 177.35 0.0M
2025-07-16 176.62 177.71 176.28 176.73 0.0M
2025-07-15 176.12 176.92 175.32 176.63 0.0M
2025-07-14 175.69 176.35 175.25 176.12 0.0M
2025-07-11 174.75 175.80 174.61 175.69 0.0M
2025-07-10 175.05 175.40 174.54 174.74 0.0M
2025-07-09 174.55 175.69 174.55 175.05 0.0M
2025-07-08 175.25 175.33 173.88 174.55 0.0M
2025-07-07 173.58 175.83 173.41 175.25 0.0M
2025-07-04 173.70 174.20 173.03 173.58 0.0M
2025-07-03 172.76 174.50 172.29 173.70 0.0M
2025-07-02 172.81 173.76 172.40 172.77 0.0M
2025-07-01 172.32 173.22 171.79 172.81 0.0M
2025-06-30 173.84 173.86 171.61 172.33 0.0M
2025-06-27 172.99 174.01 172.42 173.84 0.0M
2025-06-26 173.15 173.47 172.20 172.98 0.0M
2025-06-25 173.13 174.14 172.51 173.16 0.0M
2025-06-24 174.68 174.79 172.78 173.14 0.0M
2025-06-23 174.93 177.26 174.54 174.68 0.0M
2025-06-20 175.38 175.88 173.81 174.93 0.0M
2025-06-19 175.31 176.62 174.56 175.38 0.0M
2025-06-18 176.02 176.04 174.38 175.31 0.0M
2025-06-17 173.16 176.08 172.54 176.02 0.0M
2025-06-16 174.13 174.39 172.29 173.18 0.0M
2025-06-13 172.66 175.07 172.42 174.13 0.0M
2025-06-12 174.56 174.79 172.13 172.65 0.0M
2025-06-11 174.08 175.31 173.54 174.57 0.0M
2025-06-10 172.58 174.48 172.14 174.09 0.0M
2025-06-09 173.34 173.89 172.22 172.58 0.0M
2025-06-06 172.77 173.64 172.46 173.34 0.0M
2025-06-05 173.59 174.05 172.22 172.77 0.0M
2025-06-04 175.74 175.81 173.49 173.59 0.0M
2025-06-03 175.55 176.03 175.06 175.74 0.0M
2025-06-02 176.38 176.46 174.83 175.55 0.0M
2025-05-30 174.88 176.53 174.49 176.38 0.0M
2025-05-29 175.36 176.84 174.64 174.88 0.0M
2025-05-28 175.53 175.86 174.61 175.36 0.0M
2025-05-27 174.76 175.75 174.07 175.52 0.0M
2025-05-26 174.36 175.16 173.59 174.76 0.0M
2025-05-23 176.60 176.82 174.09 174.36 0.0M
2025-05-22 175.54 177.20 175.37 176.60 0.0M
2025-05-21 178.08 178.20 174.59 175.54 0.0M
2025-05-20 177.66 178.59 177.49 178.07 0.0M
2025-05-19 179.04 179.24 177.36 177.66 0.0M
2025-05-16 179.10 179.61 177.52 179.05 0.0M
2025-05-15 180.38 181.05 177.95 179.09 0.0M
2025-05-14 181.73 182.40 178.07 180.38 0.0M
2025-05-13 181.88 183.31 180.67 181.73 0.0M
2025-05-12 179.49 182.91 178.99 181.88 0.0M
2025-05-09 180.72 182.13 179.26 179.49 0.0M
2025-05-08 180.17 180.99 179.12 180.72 0.0M
2025-05-07 177.45 180.92 177.37 180.17 0.0M
2025-05-06 177.47 179.43 177.15 177.45 0.0M
2025-05-05 180.63 180.70 176.13 177.47 0.0M
2025-05-02 185.14 185.65 179.47 180.63 0.0M
2025-05-01 183.70 185.54 183.36 185.14 0.0M
2025-04-30 184.59 184.85 183.00 183.70 0.0M
2025-04-29 185.24 185.89 184.42 184.58 0.0M
2025-04-28 185.42 186.51 184.97 185.24 0.0M
2025-04-25 184.45 186.19 184.33 185.42 0.0M
2025-04-24 183.95 185.59 183.76 184.44 0.0M
2025-04-23 184.35 184.55 182.98 183.95 0.0M
2025-04-22 183.34 184.42 182.72 184.35 0.0M
2025-04-21 183.42 183.51 182.23 183.34 0.0M
2025-04-18 182.69 183.71 182.68 183.42 0.0M
2025-04-17 182.32 183.45 182.17 182.69 0.0M
2025-04-16 184.07 184.70 182.01 182.32 0.0M
2025-04-15 183.13 184.63 182.94 184.07 0.0M
2025-04-14 183.28 184.62 182.62 183.13 0.0M
2025-04-11 187.39 187.92 182.79 183.28 0.0M
2025-04-10 186.42 188.87 186.31 187.39 0.0M
2025-04-09 191.37 191.62 186.14 186.42 0.0M
2025-04-08 189.36 191.47 188.68 191.37 0.0M
2025-04-07 187.73 189.52 187.45 189.36 0.0M
2025-04-04 186.64 188.21 183.93 187.73 0.0M
2025-04-03 188.27 189.24 186.43 186.64 0.0M
2025-04-02 189.04 189.48 187.64 188.28 0.0M
2025-04-01 189.33 189.96 188.56 189.04 0.0M
2025-03-31 189.05 189.92 188.77 189.33 0.0M
2025-03-28 188.45 189.18 188.10 189.04 0.0M
2025-03-27 188.89 189.29 188.17 188.48 0.0M
2025-03-26 188.19 189.17 187.99 188.89 0.0M
2025-03-25 188.77 189.26 188.17 188.19 0.0M
2025-03-24 188.32 189.19 188.07 188.77 0.0M
2025-03-21 188.75 189.07 187.94 188.30 0.0M
2025-03-20 188.06 189.32 187.30 188.74 0.0M
2025-03-19 186.58 188.40 186.48 188.06 0.0M
2025-03-18 185.82 187.46 185.45 186.59 0.0M
2025-03-17 186.68 186.87 185.64 185.82 0.0M
2025-03-14 187.16 187.64 186.67 186.68 0.0M
2025-03-13 186.89 187.60 186.44 187.16 0.0M
2025-03-12 186.84 187.37 186.53 186.89 0.0M
2025-03-11 187.93 188.04 186.56 186.84 0.0M
2025-03-10 186.60 188.03 185.98 187.93 0.0M
2025-03-07 186.25 186.61 185.46 186.60 0.0M
2025-03-06 186.02 186.94 185.05 186.25 0.0M
2025-03-05 187.08 188.15 185.79 186.02 0.0M
2025-03-04 187.60 188.23 187.00 187.07 0.0M
2025-03-03 187.93 188.10 187.20 187.60 0.0M
2025-02-28 186.55 188.28 186.51 187.93 0.0M
2025-02-27 184.39 186.66 184.38 186.55 0.0M
2025-02-26 184.45 184.91 183.85 184.39 0.0M
2025-02-25 183.88 184.72 183.68 184.47 0.0M
2025-02-24 184.56 185.00 183.26 183.88 0.0M
2025-02-21 184.24 185.05 184.10 184.57 0.0M
2025-02-20 185.28 185.62 184.16 184.24 0.0M
2025-02-19 185.44 185.85 184.89 185.29 0.0M
2025-02-18 185.38 186.08 184.95 185.44 0.0M
2025-02-17 185.17 185.80 184.90 185.38 0.0M
2025-02-14 184.92 185.81 184.60 185.17 0.0M
2025-02-13 186.36 186.96 184.91 184.92 0.0M
2025-02-12 186.46 187.38 185.99 186.36 0.0M
2025-02-11 186.37 186.94 186.04 186.46 0.0M
2025-02-10 186.82 187.04 186.01 186.37 0.0M
2025-02-07 185.72 187.09 185.14 186.82 0.0M
2025-02-06 185.63 186.53 185.33 185.73 0.0M
2025-02-05 186.65 187.18 185.17 185.63 0.0M
2025-02-04 187.47 188.45 186.03 186.65 0.0M
2025-02-03 187.01 189.04 186.94 187.39 0.0M
2025-01-31 185.53 187.14 185.14 187.01 0.0M
2025-01-30 185.27 185.57 184.76 185.53 0.0M
2025-01-29 185.80 186.11 184.74 185.27 0.0M
2025-01-28 184.23 186.27 184.10 185.80 0.0M
2025-01-27 183.58 184.69 183.46 184.23 0.0M
2025-01-24 184.33 184.73 183.13 183.58 0.0M
2025-01-23 184.52 185.02 183.88 184.33 0.0M
2025-01-22 184.10 184.79 183.58 184.52 0.0M
2025-01-21 185.03 185.69 183.87 184.10 0.0M
2025-01-20 187.28 187.50 184.51 184.84 0.0M
2025-01-17 187.20 187.61 186.51 187.26 0.0M
2025-01-16 187.06 187.59 186.18 187.20 0.0M
2025-01-15 187.52 187.94 186.49 187.05 0.0M
2025-01-14 188.34 188.71 187.17 187.52 0.0M
2025-01-13 189.42 189.49 188.16 188.34 0.0M
2025-01-10 187.53 189.54 187.15 189.42 0.0M
2025-01-09 187.68 188.39 186.94 187.53 0.0M
2025-01-08 187.11 188.35 186.33 187.68 0.0M
2025-01-07 188.17 188.50 185.79 187.11 0.0M
2025-01-06 188.86 189.65 187.17 188.17 0.0M
2025-01-03 189.04 189.42 188.25 188.84 0.0M
2025-01-02 190.30 190.31 188.15 189.13 0.0M
2025-01-01 190.30 190.34 190.27 190.29 0.0M