Hugel Inc

145020
🏛️ 韩国 →
297,000.00
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
09:00 311,500.00 312,000.00 310,000.00 310,500.00 0.3K
09:05 310,500.00 310,500.00 309,500.00 310,000.00 0.4K
09:10 309,500.00 309,500.00 306,500.00 308,500.00 3.1K
09:15 308,000.00 309,000.00 307,000.00 308,500.00 0.6K
09:20 308,000.00 309,000.00 307,500.00 308,500.00 0.8K
09:25 308,000.00 308,500.00 307,500.00 308,500.00 0.5K
09:30 308,000.00 309,500.00 308,000.00 309,500.00 0.3K
09:35 309,000.00 310,000.00 308,500.00 309,000.00 0.6K
09:40 309,000.00 310,000.00 308,500.00 309,000.00 0.5K
09:45 309,000.00 310,000.00 309,000.00 309,000.00 0.3K
09:50 308,500.00 310,000.00 308,000.00 309,000.00 0.6K
09:55 309,000.00 309,000.00 308,000.00 308,000.00 0.3K
10:00 308,000.00 309,000.00 307,500.00 308,000.00 0.3K
10:05 308,000.00 309,000.00 307,500.00 308,500.00 0.7K
10:10 307,500.00 308,000.00 306,000.00 306,500.00 0.9K
10:15 307,000.00 307,000.00 306,000.00 306,500.00 0.7K
10:20 306,500.00 307,500.00 306,000.00 306,500.00 0.5K
10:25 306,500.00 306,500.00 306,000.00 306,000.00 0.3K
10:30 306,000.00 306,500.00 305,500.00 306,000.00 0.3K
10:35 306,000.00 306,000.00 305,000.00 305,500.00 0.9K
10:40 305,500.00 306,000.00 305,500.00 305,500.00 0.4K
10:45 305,500.00 306,000.00 305,500.00 305,500.00 0.3K
10:50 305,500.00 306,000.00 305,500.00 305,500.00 0.3K
10:55 305,500.00 306,000.00 305,000.00 305,000.00 0.6K
11:00 305,500.00 306,000.00 305,000.00 305,000.00 0.5K
11:05 305,000.00 305,500.00 304,500.00 305,000.00 0.9K
11:10 305,000.00 305,500.00 305,000.00 305,000.00 0.6K
11:15 305,000.00 306,000.00 305,000.00 305,500.00 0.3K
11:20 305,000.00 306,000.00 304,500.00 305,500.00 0.5K
11:25 305,000.00 305,500.00 305,000.00 305,500.00 0.4K
11:30 305,000.00 306,500.00 305,000.00 305,500.00 0.6K
11:35 305,500.00 306,000.00 305,000.00 305,500.00 0.2K
11:40 305,500.00 306,500.00 305,000.00 305,500.00 0.2K
11:45 305,500.00 306,500.00 305,000.00 305,500.00 0.2K
11:50 305,500.00 306,500.00 305,000.00 306,500.00 0.4K
11:55 305,500.00 307,000.00 305,500.00 306,500.00 0.3K
12:00 307,000.00 307,000.00 306,000.00 306,500.00 0.3K
12:05 306,500.00 307,000.00 306,000.00 306,000.00 0.3K
12:10 306,000.00 307,000.00 305,500.00 305,500.00 0.4K
12:15 306,000.00 306,500.00 305,000.00 305,500.00 0.3K
12:20 305,500.00 306,500.00 305,000.00 305,500.00 0.4K
12:25 305,000.00 306,000.00 305,000.00 306,000.00 0.3K
12:30 305,500.00 306,000.00 305,000.00 305,500.00 0.4K
12:35 305,500.00 306,000.00 305,000.00 305,500.00 0.3K
12:40 305,000.00 306,000.00 305,000.00 305,500.00 0.4K
12:45 306,000.00 306,500.00 305,000.00 306,500.00 0.4K
12:50 306,500.00 307,500.00 306,500.00 307,000.00 0.7K
12:55 306,000.00 307,000.00 306,000.00 306,000.00 0.2K
13:00 306,500.00 308,000.00 305,500.00 307,000.00 0.5K
13:05 307,000.00 307,500.00 305,500.00 306,000.00 0.5K
13:10 307,500.00 307,500.00 305,500.00 306,000.00 0.5K
13:15 306,000.00 306,500.00 305,500.00 305,500.00 0.4K
13:20 305,500.00 306,500.00 305,000.00 306,000.00 0.6K
13:25 306,000.00 306,500.00 305,500.00 306,000.00 0.5K
13:30 306,500.00 307,000.00 306,000.00 306,500.00 0.3K
13:35 306,500.00 307,000.00 306,000.00 306,000.00 0.2K
13:40 306,000.00 307,000.00 306,000.00 306,500.00 0.4K
13:45 306,000.00 307,500.00 306,000.00 307,000.00 0.4K
13:50 307,000.00 307,500.00 305,500.00 306,000.00 1.0K
13:55 306,000.00 306,500.00 305,500.00 305,500.00 1.0K
14:00 306,000.00 306,500.00 305,000.00 306,500.00 0.6K
14:05 306,500.00 307,000.00 305,500.00 307,000.00 0.6K
14:10 307,000.00 307,000.00 306,000.00 306,500.00 0.5K
14:15 306,500.00 307,000.00 306,000.00 306,500.00 0.4K
14:20 307,000.00 307,000.00 306,000.00 306,000.00 0.3K
14:25 307,000.00 307,000.00 306,000.00 306,500.00 0.5K
14:30 306,000.00 307,000.00 305,000.00 305,000.00 1.6K
14:35 305,000.00 306,000.00 304,500.00 304,500.00 3.0K
14:40 304,500.00 306,000.00 304,500.00 304,500.00 1.1K
14:45 305,000.00 305,500.00 304,000.00 304,000.00 1.2K
14:50 304,000.00 305,000.00 304,000.00 304,500.00 1.5K
14:55 304,500.00 305,500.00 304,000.00 305,000.00 1.5K
15:00 304,000.00 306,000.00 304,000.00 304,500.00 0.7K
15:05 305,000.00 306,000.00 304,500.00 305,000.00 0.6K
15:10 305,000.00 306,000.00 304,500.00 305,000.00 0.6K
15:15 305,000.00 306,000.00 304,500.00 305,500.00 0.5K
15:25 306,000.00 306,000.00 306,000.00 306,000.00 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 294,000.00 299,000.00 288,000.00 297,000.00 0.0M
2025-09-26 294,500.00 295,000.00 289,000.00 294,500.00 0.0M
2025-09-25 303,000.00 305,000.00 295,000.00 295,500.00 0.1M
2025-09-24 305,000.00 308,000.00 303,000.00 307,000.00 0.0M
2025-09-23 310,500.00 312,000.00 304,000.00 306,000.00 0.0M
2025-09-22 313,500.00 313,500.00 304,500.00 310,500.00 0.1M
2025-09-19 310,000.00 315,000.00 306,500.00 313,500.00 0.1M
2025-09-18 308,000.00 313,000.00 304,500.00 313,000.00 0.1M
2025-09-17 308,000.00 309,000.00 301,500.00 306,000.00 0.1M
2025-09-16 325,000.00 325,000.00 305,000.00 309,000.00 0.1M
2025-09-15 319,000.00 327,500.00 311,500.00 326,000.00 0.1M
2025-09-12 322,500.00 324,000.00 316,500.00 320,500.00 0.0M
2025-09-11 325,500.00 329,000.00 321,000.00 321,000.00 0.1M
2025-09-10 331,500.00 334,000.00 323,000.00 328,000.00 0.1M
2025-09-09 335,500.00 337,500.00 326,500.00 331,000.00 0.0M
2025-09-08 336,500.00 338,000.00 329,000.00 335,000.00 0.0M
2025-09-05 338,000.00 340,000.00 331,000.00 332,000.00 0.0M
2025-09-04 324,000.00 336,000.00 322,000.00 334,000.00 0.1M
2025-09-03 328,500.00 332,500.00 322,500.00 325,000.00 0.0M
2025-09-02 331,000.00 338,500.00 327,500.00 330,500.00 0.0M
2025-09-01 315,500.00 342,000.00 313,000.00 330,500.00 0.1M
2025-08-29 317,000.00 319,000.00 311,500.00 315,500.00 0.0M
2025-08-28 317,000.00 321,500.00 315,000.00 317,000.00 0.0M
2025-08-27 317,000.00 323,000.00 311,500.00 320,500.00 0.1M
2025-08-26 312,500.00 317,000.00 309,500.00 317,000.00 0.1M
2025-08-25 311,000.00 313,000.00 304,500.00 312,000.00 0.0M
2025-08-22 311,500.00 315,000.00 303,000.00 305,500.00 0.0M
2025-08-21 307,000.00 316,000.00 307,000.00 311,500.00 0.0M
2025-08-20 306,500.00 310,000.00 300,000.00 308,000.00 0.1M
2025-08-19 309,500.00 315,000.00 306,500.00 307,500.00 0.1M
2025-08-18 316,000.00 316,000.00 305,500.00 307,500.00 0.0M
2025-08-14 318,500.00 323,000.00 315,500.00 317,000.00 0.1M
2025-08-13 333,000.00 335,000.00 311,500.00 318,000.00 0.1M
2025-08-12 353,500.00 353,500.00 330,000.00 331,000.00 0.1M
2025-08-11 358,000.00 361,000.00 347,000.00 349,000.00 0.1M
2025-08-08 365,500.00 365,500.00 356,000.00 359,000.00 0.1M
2025-08-07 352,500.00 369,000.00 352,500.00 360,000.00 0.2M
2025-08-06 327,000.00 355,500.00 323,000.00 342,000.00 0.1M
2025-08-05 326,500.00 329,000.00 320,500.00 327,000.00 0.0M
2025-08-04 315,000.00 327,000.00 315,000.00 325,500.00 0.0M
2025-08-01 334,000.00 334,000.00 315,500.00 321,000.00 0.1M
2025-07-31 332,000.00 340,000.00 330,500.00 337,000.00 0.0M
2025-07-30 330,000.00 338,500.00 330,000.00 332,000.00 0.0M
2025-07-29 328,000.00 337,000.00 328,000.00 331,500.00 0.0M
2025-07-28 338,000.00 343,000.00 330,000.00 332,500.00 0.0M
2025-07-25 341,500.00 347,500.00 337,000.00 338,000.00 0.0M
2025-07-24 353,000.00 357,500.00 338,000.00 338,000.00 0.1M
2025-07-23 352,500.00 354,000.00 347,500.00 351,500.00 0.0M
2025-07-22 351,000.00 360,500.00 347,500.00 349,000.00 0.0M
2025-07-21 359,500.00 361,500.00 348,000.00 351,000.00 0.1M
2025-07-18 358,500.00 366,000.00 353,000.00 359,500.00 0.1M
2025-07-17 354,000.00 358,500.00 350,000.00 355,000.00 0.0M
2025-07-16 358,500.00 358,500.00 351,000.00 355,000.00 0.0M
2025-07-15 345,500.00 360,000.00 345,500.00 357,500.00 0.1M
2025-07-14 348,000.00 350,500.00 342,000.00 345,500.00 0.0M
2025-07-11 356,000.00 365,000.00 345,500.00 347,000.00 0.1M
2025-07-10 362,000.00 364,500.00 353,000.00 353,000.00 0.0M
2025-07-09 359,500.00 363,500.00 353,000.00 361,000.00 0.0M
2025-07-08 362,000.00 362,000.00 346,500.00 358,000.00 0.1M
2025-07-07 361,500.00 364,000.00 355,000.00 359,000.00 0.0M
2025-07-04 377,000.00 380,000.00 360,000.00 362,000.00 0.1M
2025-07-03 368,000.00 378,500.00 367,500.00 377,000.00 0.1M
2025-07-02 366,000.00 377,500.00 360,500.00 365,500.00 0.1M
2025-07-01 386,000.00 392,000.00 359,000.00 364,000.00 0.1M
2025-06-30 372,500.00 389,000.00 366,500.00 388,000.00 0.1M
2025-06-27 373,000.00 377,500.00 366,500.00 369,000.00 0.0M
2025-06-26 373,000.00 377,500.00 366,000.00 377,500.00 0.0M
2025-06-25 369,500.00 379,000.00 366,000.00 378,000.00 0.0M
2025-06-24 369,500.00 374,000.00 343,500.00 368,000.00 0.1M
2025-06-23 366,000.00 372,000.00 358,000.00 362,000.00 0.0M
2025-06-20 372,500.00 378,500.00 366,500.00 368,500.00 0.0M
2025-06-19 381,000.00 383,000.00 370,000.00 372,000.00 0.0M
2025-06-18 353,500.00 387,500.00 353,000.00 384,000.00 0.1M
2025-06-17 376,000.00 377,000.00 355,000.00 359,500.00 0.1M
2025-06-16 362,500.00 372,000.00 362,000.00 367,500.00 0.1M
2025-06-13 373,000.00 379,500.00 352,500.00 356,000.00 0.1M
2025-06-12 370,000.00 385,000.00 368,000.00 376,500.00 0.1M
2025-06-11 365,500.00 379,500.00 363,500.00 370,000.00 0.1M
2025-06-10 346,500.00 364,500.00 341,500.00 363,500.00 0.1M
2025-06-09 329,000.00 345,000.00 323,500.00 344,500.00 0.1M
2025-06-05 333,000.00 336,500.00 323,500.00 327,000.00 0.1M
2025-06-04 340,000.00 344,500.00 331,500.00 334,000.00 0.1M
2025-06-02 332,500.00 340,500.00 330,000.00 336,500.00 0.0M
2025-05-30 327,500.00 339,500.00 327,500.00 332,000.00 0.1M
2025-05-29 328,500.00 330,000.00 320,000.00 327,500.00 0.1M
2025-05-28 362,000.00 362,000.00 321,000.00 324,500.00 0.2M
2025-05-27 360,000.00 367,500.00 360,000.00 362,000.00 0.0M
2025-05-26 365,000.00 370,000.00 357,500.00 359,500.00 0.0M
2025-05-23 357,500.00 364,500.00 355,000.00 359,500.00 0.0M
2025-05-22 362,000.00 364,500.00 354,500.00 356,000.00 0.0M
2025-05-21 349,000.00 377,000.00 348,500.00 366,000.00 0.1M
2025-05-20 344,000.00 351,000.00 339,500.00 344,000.00 0.0M
2025-05-19 343,500.00 348,500.00 336,500.00 340,500.00 0.0M
2025-05-16 349,500.00 357,000.00 346,500.00 346,500.00 0.0M
2025-05-15 343,000.00 353,000.00 340,000.00 350,000.00 0.0M
2025-05-14 341,000.00 348,500.00 336,000.00 346,000.00 0.0M
2025-05-13 344,000.00 352,500.00 339,500.00 344,000.00 0.1M
2025-05-12 361,000.00 361,500.00 341,000.00 343,000.00 0.1M
2025-05-09 364,500.00 364,500.00 346,000.00 357,500.00 0.1M
2025-05-08 359,500.00 375,000.00 352,000.00 367,500.00 0.1M
2025-05-07 372,000.00 372,500.00 353,000.00 359,000.00 0.1M
2025-05-02 365,500.00 372,500.00 365,500.00 372,000.00 0.0M
2025-04-30 366,500.00 371,500.00 364,500.00 365,500.00 0.0M
2025-04-29 354,000.00 371,500.00 351,500.00 370,000.00 0.1M
2025-04-28 357,500.00 362,000.00 347,000.00 355,000.00 0.1M
2025-04-25 364,000.00 366,000.00 356,000.00 360,000.00 0.0M
2025-04-24 350,000.00 365,000.00 349,000.00 361,000.00 0.1M
2025-04-23 355,000.00 356,000.00 346,000.00 351,500.00 0.0M
2025-04-22 356,500.00 367,500.00 349,500.00 350,000.00 0.0M
2025-04-21 340,000.00 358,000.00 338,000.00 355,500.00 0.1M
2025-04-18 340,000.00 344,000.00 337,000.00 340,000.00 0.0M
2025-04-17 332,000.00 348,000.00 331,000.00 342,500.00 0.1M
2025-04-16 327,500.00 336,500.00 320,500.00 332,000.00 0.1M
2025-04-15 350,000.00 350,000.00 328,000.00 330,500.00 0.1M
2025-04-14 339,500.00 349,500.00 335,000.00 346,500.00 0.0M
2025-04-11 330,500.00 350,500.00 327,000.00 341,000.00 0.1M
2025-04-10 328,000.00 337,000.00 326,000.00 333,500.00 0.1M
2025-04-09 324,000.00 324,000.00 306,000.00 309,500.00 0.1M
2025-04-08 330,000.00 330,500.00 321,000.00 326,500.00 0.1M
2025-04-07 337,000.00 340,000.00 320,500.00 323,000.00 0.1M
2025-04-04 347,500.00 357,000.00 345,500.00 351,000.00 0.1M
2025-04-03 344,000.00 362,000.00 343,500.00 349,000.00 0.1M
2025-04-02 355,500.00 369,000.00 355,500.00 358,000.00 0.1M
2025-04-01 342,000.00 358,000.00 339,000.00 350,000.00 0.1M
2025-03-31 327,000.00 339,500.00 325,000.00 335,000.00 0.0M
2025-03-28 329,500.00 337,000.00 327,000.00 335,000.00 0.0M
2025-03-27 335,500.00 342,000.00 331,500.00 331,500.00 0.0M
2025-03-26 338,000.00 338,000.00 327,500.00 337,000.00 0.0M
2025-03-25 328,000.00 339,000.00 325,500.00 337,500.00 0.0M
2025-03-24 331,000.00 340,000.00 328,500.00 330,000.00 0.0M
2025-03-21 332,500.00 336,000.00 329,000.00 334,000.00 0.0M
2025-03-20 333,000.00 340,000.00 327,000.00 330,000.00 0.1M
2025-03-19 335,000.00 337,000.00 329,500.00 330,500.00 0.0M
2025-03-18 332,000.00 337,000.00 321,500.00 333,500.00 0.1M
2025-03-17 333,000.00 338,000.00 326,500.00 329,000.00 0.1M
2025-03-14 332,500.00 337,500.00 329,500.00 330,000.00 0.0M
2025-03-13 339,000.00 340,500.00 328,500.00 330,500.00 0.1M
2025-03-12 332,000.00 346,000.00 331,000.00 334,500.00 0.1M
2025-03-11 317,500.00 336,500.00 312,500.00 329,000.00 0.1M
2025-03-10 302,000.00 324,500.00 301,000.00 322,000.00 0.1M
2025-03-07 311,000.00 312,000.00 300,000.00 302,500.00 0.1M
2025-03-06 314,500.00 321,000.00 312,500.00 315,500.00 0.0M
2025-03-05 325,000.00 326,000.00 312,000.00 315,000.00 0.1M
2025-03-04 301,000.00 315,500.00 296,000.00 312,000.00 0.1M
2025-02-28 326,500.00 326,500.00 317,000.00 317,000.00 0.1M
2025-02-27 322,000.00 332,000.00 320,000.00 329,500.00 0.1M
2025-02-26 316,500.00 328,500.00 316,500.00 323,500.00 0.1M
2025-02-25 305,500.00 319,000.00 304,500.00 316,500.00 0.1M
2025-02-24 307,500.00 312,500.00 306,000.00 308,000.00 0.1M
2025-02-21 289,000.00 309,500.00 288,000.00 308,500.00 0.2M
2025-02-20 282,000.00 290,000.00 278,500.00 287,500.00 0.1M
2025-02-19 283,000.00 287,000.00 279,000.00 284,500.00 0.1M
2025-02-18 287,000.00 289,000.00 276,500.00 279,500.00 0.1M
2025-02-17 292,500.00 292,500.00 280,000.00 287,000.00 0.1M
2025-02-14 265,000.00 291,000.00 263,500.00 288,000.00 0.4M
2025-02-13 262,500.00 269,000.00 258,000.00 259,000.00 0.1M
2025-02-12 257,500.00 264,500.00 255,500.00 261,000.00 0.1M
2025-02-11 260,000.00 263,500.00 255,000.00 257,500.00 0.1M
2025-02-10 247,000.00 262,500.00 245,000.00 258,500.00 0.1M
2025-02-07 253,000.00 255,500.00 250,500.00 251,000.00 0.0M
2025-02-06 241,500.00 254,500.00 241,500.00 252,500.00 0.1M
2025-02-05 242,000.00 247,500.00 240,000.00 242,500.00 0.0M
2025-02-04 237,500.00 244,500.00 235,500.00 241,000.00 0.1M
2025-02-03 232,000.00 238,000.00 230,000.00 234,500.00 0.1M
2025-01-31 231,000.00 239,500.00 229,000.00 237,500.00 0.1M
2025-01-24 237,500.00 239,500.00 231,000.00 231,000.00 0.2M
2025-01-23 248,000.00 250,000.00 239,000.00 239,000.00 0.1M
2025-01-22 254,500.00 259,500.00 246,000.00 248,000.00 0.1M
2025-01-21 247,500.00 252,000.00 244,000.00 247,000.00 0.1M
2025-01-20 253,000.00 253,000.00 239,500.00 245,000.00 0.1M
2025-01-17 258,500.00 259,000.00 251,500.00 253,000.00 0.1M
2025-01-16 259,500.00 265,000.00 258,500.00 258,500.00 0.1M
2025-01-15 263,000.00 263,500.00 259,000.00 261,500.00 0.0M
2025-01-14 266,000.00 270,000.00 261,000.00 261,000.00 0.0M
2025-01-13 258,500.00 271,500.00 258,000.00 267,500.00 0.1M
2025-01-10 264,000.00 265,000.00 258,500.00 260,000.00 0.0M
2025-01-09 263,000.00 269,000.00 261,000.00 264,000.00 0.0M
2025-01-08 270,000.00 272,000.00 263,000.00 263,000.00 0.1M
2025-01-07 263,000.00 274,500.00 262,500.00 271,500.00 0.1M
2025-01-06 267,000.00 267,000.00 258,000.00 263,500.00 0.1M
2025-01-03 263,500.00 268,000.00 260,500.00 267,000.00 0.1M
2025-01-02 274,000.00 278,000.00 262,500.00 262,500.00 0.1M