现代建设

000720
🏛️ 韩国 →
54,800.00
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
09:00 56,100.00 56,500.00 55,200.00 55,500.00 68.9K
09:05 55,500.00 55,800.00 55,500.00 55,700.00 22.7K
09:10 55,700.00 55,800.00 55,600.00 55,600.00 14.4K
09:15 55,700.00 55,800.00 55,500.00 55,550.00 9.7K
09:20 55,550.00 55,600.00 55,450.00 55,600.00 9.5K
09:25 55,550.00 55,700.00 55,500.00 55,700.00 5.8K
09:30 55,600.00 55,800.00 55,600.00 55,600.00 4.7K
09:35 55,600.00 55,700.00 55,600.00 55,600.00 5.8K
09:40 55,700.00 55,800.00 55,600.00 55,800.00 3.5K
09:45 55,800.00 55,900.00 55,700.00 55,750.00 11.1K
09:50 55,800.00 55,900.00 55,700.00 55,700.00 6.5K
09:55 55,700.00 55,800.00 55,600.00 55,600.00 3.6K
10:00 55,600.00 55,900.00 55,600.00 55,800.00 3.7K
10:05 55,800.00 55,900.00 55,700.00 55,800.00 2.9K
10:10 55,800.00 55,800.00 55,700.00 55,800.00 2.6K
10:15 55,800.00 55,800.00 55,600.00 55,700.00 8.1K
10:20 55,600.00 55,700.00 55,600.00 55,600.00 3.9K
10:25 55,700.00 55,700.00 55,600.00 55,600.00 2.5K
10:30 55,600.00 55,700.00 55,600.00 55,600.00 2.0K
10:35 55,700.00 55,700.00 55,500.00 55,600.00 6.8K
10:40 55,500.00 55,700.00 55,500.00 55,600.00 4.6K
10:45 55,600.00 55,700.00 55,600.00 55,600.00 2.3K
10:50 55,700.00 55,700.00 55,500.00 55,500.00 6.0K
10:55 55,500.00 55,700.00 55,500.00 55,500.00 7.9K
11:00 55,600.00 55,700.00 55,500.00 55,700.00 7.4K
11:05 55,600.00 55,800.00 55,600.00 55,600.00 4.6K
11:10 55,700.00 55,700.00 55,600.00 55,600.00 3.0K
11:15 55,700.00 55,700.00 55,500.00 55,600.00 2.7K
11:20 55,600.00 55,800.00 55,500.00 55,500.00 2.6K
11:25 55,600.00 55,700.00 55,500.00 55,600.00 5.7K
11:30 55,600.00 55,700.00 55,500.00 55,500.00 4.2K
11:35 55,500.00 55,700.00 55,500.00 55,500.00 2.6K
11:40 55,600.00 55,700.00 55,500.00 55,600.00 3.3K
11:45 55,600.00 55,800.00 55,500.00 55,700.00 2.9K
11:50 55,600.00 55,700.00 55,600.00 55,600.00 2.5K
11:55 55,600.00 55,700.00 55,600.00 55,600.00 4.0K
12:00 55,600.00 55,800.00 55,600.00 55,600.00 4.6K
12:05 55,600.00 55,700.00 55,600.00 55,700.00 2.1K
12:10 55,600.00 55,700.00 55,600.00 55,600.00 2.5K
12:15 55,600.00 55,700.00 55,600.00 55,600.00 3.3K
12:20 55,600.00 55,700.00 55,600.00 55,600.00 4.6K
12:25 55,600.00 55,700.00 55,600.00 55,600.00 4.8K
12:30 55,600.00 55,700.00 55,600.00 55,600.00 2.7K
12:35 55,600.00 55,700.00 55,600.00 55,600.00 12.4K
12:40 55,600.00 55,800.00 55,600.00 55,600.00 2.3K
12:45 55,600.00 55,700.00 55,600.00 55,600.00 2.8K
12:50 55,700.00 55,700.00 55,600.00 55,600.00 3.1K
12:55 55,600.00 55,700.00 55,600.00 55,600.00 3.4K
13:00 55,600.00 55,700.00 55,600.00 55,700.00 4.1K
13:05 55,600.00 55,700.00 55,600.00 55,600.00 5.0K
13:10 55,600.00 55,700.00 55,600.00 55,700.00 3.0K
13:15 55,600.00 55,700.00 55,600.00 55,600.00 2.4K
13:20 55,600.00 55,700.00 55,600.00 55,600.00 4.2K
13:25 55,700.00 55,700.00 55,600.00 55,700.00 5.2K
13:30 55,600.00 55,700.00 55,600.00 55,600.00 3.5K
13:35 55,600.00 55,700.00 55,500.00 55,500.00 12.7K
13:40 55,600.00 55,800.00 55,500.00 55,700.00 16.0K
13:45 55,800.00 55,900.00 55,700.00 55,700.00 7.1K
13:50 55,700.00 55,800.00 55,600.00 55,700.00 5.2K
13:55 55,600.00 55,800.00 55,600.00 55,800.00 5.2K
14:00 55,700.00 55,800.00 55,700.00 55,800.00 4.8K
14:05 55,700.00 55,800.00 55,600.00 55,700.00 8.4K
14:10 55,700.00 55,700.00 55,600.00 55,600.00 4.5K
14:15 55,600.00 55,700.00 55,600.00 55,600.00 5.1K
14:20 55,600.00 55,700.00 55,600.00 55,600.00 4.8K
14:25 55,600.00 55,700.00 55,600.00 55,700.00 4.1K
14:30 55,600.00 55,700.00 55,500.00 55,500.00 14.9K
14:35 55,500.00 55,700.00 55,500.00 55,700.00 11.1K
14:40 55,600.00 55,700.00 55,500.00 55,500.00 5.7K
14:45 55,500.00 55,600.00 55,500.00 55,600.00 6.5K
14:50 55,500.00 55,600.00 55,500.00 55,500.00 5.6K
14:55 55,500.00 55,600.00 55,500.00 55,500.00 6.5K
15:00 55,500.00 55,700.00 55,500.00 55,600.00 12.6K
15:05 55,700.00 55,800.00 55,600.00 55,800.00 5.7K
15:10 55,700.00 55,800.00 55,700.00 55,800.00 7.2K
15:15 55,700.00 55,800.00 55,600.00 55,800.00 9.6K
15:25 55,900.00 55,900.00 55,900.00 55,900.00 41.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55,400.00 56,000.00 54,600.00 54,800.00 0.5M
2025-09-25 56,700.00 56,800.00 55,100.00 55,900.00 0.5M
2025-09-24 55,800.00 57,400.00 55,400.00 56,400.00 0.8M
2025-09-23 56,000.00 56,600.00 55,300.00 55,500.00 0.9M
2025-09-22 57,700.00 58,200.00 56,100.00 56,300.00 0.6M
2025-09-19 58,000.00 58,300.00 56,200.00 57,000.00 1.1M
2025-09-18 58,600.00 58,600.00 57,400.00 58,000.00 0.6M
2025-09-17 61,000.00 61,000.00 57,900.00 57,900.00 1.6M
2025-09-16 61,000.00 62,700.00 60,900.00 61,500.00 1.4M
2025-09-15 60,200.00 60,700.00 59,400.00 60,000.00 1.0M
2025-09-12 59,100.00 59,600.00 57,100.00 59,400.00 0.9M
2025-09-11 60,000.00 60,200.00 58,700.00 58,700.00 1.1M
2025-09-10 59,200.00 60,100.00 58,900.00 59,900.00 0.6M
2025-09-09 60,500.00 60,500.00 59,000.00 59,100.00 0.6M
2025-09-08 60,200.00 61,300.00 59,800.00 60,100.00 0.5M
2025-09-05 59,700.00 59,800.00 59,000.00 59,600.00 0.6M
2025-09-04 60,700.00 60,900.00 59,400.00 59,900.00 0.8M
2025-09-03 60,100.00 60,200.00 58,900.00 59,800.00 0.8M
2025-09-02 60,800.00 61,200.00 59,200.00 60,000.00 0.9M
2025-09-01 61,200.00 61,800.00 60,000.00 60,600.00 0.5M
2025-08-29 62,300.00 62,400.00 61,500.00 62,100.00 0.4M
2025-08-28 61,900.00 62,600.00 61,000.00 62,200.00 0.6M
2025-08-27 61,700.00 63,300.00 61,600.00 62,300.00 0.8M
2025-08-26 63,200.00 63,300.00 61,500.00 61,700.00 1.0M
2025-08-25 64,500.00 65,500.00 63,200.00 64,300.00 1.2M
2025-08-22 63,000.00 63,800.00 61,300.00 62,500.00 1.4M
2025-08-21 60,100.00 63,000.00 59,400.00 61,100.00 1.8M
2025-08-20 58,100.00 59,000.00 54,350.00 58,800.00 2.9M
2025-08-19 62,700.00 63,300.00 60,900.00 61,500.00 1.4M
2025-08-18 63,200.00 64,200.00 62,500.00 63,900.00 0.5M
2025-08-14 63,800.00 64,800.00 62,900.00 63,800.00 0.8M
2025-08-13 66,400.00 66,500.00 62,100.00 63,900.00 2.0M
2025-08-12 67,000.00 68,100.00 65,600.00 66,000.00 0.9M
2025-08-11 68,500.00 69,400.00 65,100.00 66,700.00 1.4M
2025-08-08 70,300.00 70,300.00 67,900.00 68,400.00 1.0M
2025-08-07 70,900.00 71,000.00 69,100.00 69,600.00 1.2M
2025-08-06 68,000.00 71,700.00 66,800.00 71,200.00 2.1M
2025-08-05 67,100.00 68,700.00 66,200.00 67,500.00 1.2M
2025-08-04 65,000.00 66,500.00 64,000.00 66,000.00 0.7M
2025-08-01 66,900.00 67,900.00 65,000.00 65,600.00 1.4M
2025-07-31 65,500.00 68,500.00 65,000.00 67,500.00 3.1M
2025-07-30 66,900.00 67,200.00 64,300.00 65,200.00 1.2M
2025-07-29 65,000.00 66,000.00 63,400.00 65,800.00 1.5M
2025-07-28 65,700.00 66,700.00 65,100.00 65,600.00 1.0M
2025-07-25 66,200.00 67,000.00 65,000.00 66,800.00 0.8M
2025-07-24 66,600.00 68,500.00 65,900.00 66,200.00 1.6M
2025-07-23 67,200.00 67,800.00 65,500.00 66,000.00 1.5M
2025-07-22 70,000.00 70,100.00 66,000.00 67,100.00 2.3M
2025-07-21 71,600.00 71,600.00 67,800.00 70,800.00 1.5M
2025-07-18 70,900.00 72,600.00 68,000.00 70,900.00 1.6M
2025-07-17 71,800.00 72,000.00 69,900.00 70,600.00 1.0M
2025-07-16 73,300.00 73,300.00 70,900.00 71,100.00 1.0M
2025-07-15 73,300.00 75,200.00 72,100.00 73,600.00 1.6M
2025-07-14 71,300.00 71,600.00 70,000.00 71,200.00 1.0M
2025-07-11 73,300.00 74,800.00 71,000.00 72,100.00 1.0M
2025-07-10 74,200.00 74,400.00 72,500.00 72,600.00 1.2M
2025-07-09 74,300.00 74,900.00 71,900.00 73,800.00 0.9M
2025-07-08 72,200.00 74,500.00 71,700.00 73,700.00 1.2M
2025-07-07 69,100.00 72,400.00 69,000.00 71,700.00 1.4M
2025-07-04 74,100.00 75,500.00 70,700.00 71,300.00 1.2M
2025-07-03 74,300.00 75,800.00 72,800.00 73,700.00 1.1M
2025-07-02 76,000.00 76,700.00 71,200.00 74,300.00 2.6M
2025-07-01 79,000.00 83,900.00 76,300.00 76,800.00 2.5M
2025-06-30 80,600.00 81,200.00 78,200.00 78,500.00 1.1M
2025-06-27 78,100.00 81,000.00 77,400.00 78,800.00 1.2M
2025-06-26 79,000.00 79,800.00 74,600.00 78,900.00 2.7M
2025-06-25 77,000.00 85,100.00 76,800.00 81,100.00 5.8M
2025-06-24 79,800.00 81,100.00 74,700.00 76,300.00 2.2M
2025-06-23 72,900.00 77,600.00 72,600.00 75,500.00 2.0M
2025-06-20 77,900.00 77,900.00 74,000.00 75,300.00 1.7M
2025-06-19 76,900.00 78,900.00 75,000.00 78,400.00 1.4M
2025-06-18 77,800.00 78,700.00 75,000.00 76,700.00 1.6M
2025-06-17 81,300.00 81,600.00 76,000.00 78,000.00 2.1M
2025-06-16 74,200.00 79,600.00 74,200.00 79,100.00 2.0M
2025-06-13 76,700.00 77,000.00 72,700.00 73,600.00 2.0M
2025-06-12 74,700.00 78,800.00 74,300.00 76,200.00 3.3M
2025-06-11 70,600.00 72,500.00 69,200.00 72,100.00 1.7M
2025-06-10 68,900.00 74,000.00 68,900.00 72,000.00 3.2M
2025-06-09 67,600.00 69,900.00 65,000.00 68,300.00 2.1M
2025-06-05 71,000.00 71,100.00 65,300.00 68,000.00 2.6M
2025-06-04 65,500.00 69,600.00 64,500.00 68,800.00 2.4M
2025-06-02 61,900.00 66,200.00 61,800.00 65,700.00 2.3M
2025-05-30 66,200.00 66,500.00 62,000.00 63,800.00 3.1M
2025-05-29 59,600.00 66,900.00 59,600.00 66,900.00 3.7M
2025-05-28 64,700.00 65,100.00 60,500.00 60,800.00 3.6M
2025-05-27 58,000.00 62,100.00 57,900.00 62,000.00 2.5M
2025-05-26 56,200.00 58,900.00 55,000.00 58,200.00 3.0M
2025-05-23 50,600.00 54,400.00 49,800.00 54,200.00 3.3M
2025-05-22 48,450.00 49,500.00 48,250.00 48,550.00 0.7M
2025-05-21 47,700.00 49,450.00 47,100.00 48,950.00 1.2M
2025-05-20 45,900.00 47,100.00 45,100.00 46,750.00 1.0M
2025-05-19 44,500.00 45,900.00 44,350.00 45,500.00 0.9M
2025-05-16 43,600.00 45,000.00 43,500.00 44,600.00 0.8M
2025-05-15 43,050.00 43,950.00 42,750.00 43,450.00 0.5M
2025-05-14 44,050.00 44,450.00 43,450.00 43,700.00 0.5M
2025-05-13 43,700.00 43,950.00 42,650.00 43,500.00 0.5M
2025-05-12 42,400.00 44,300.00 42,300.00 44,200.00 1.2M
2025-05-09 42,950.00 42,950.00 41,100.00 41,200.00 0.6M
2025-05-08 43,200.00 43,500.00 42,100.00 42,700.00 0.8M
2025-05-07 40,350.00 43,150.00 40,200.00 43,000.00 1.2M
2025-05-02 41,800.00 41,950.00 39,850.00 40,800.00 0.7M
2025-04-30 41,200.00 41,900.00 40,750.00 41,600.00 0.7M
2025-04-29 41,350.00 41,650.00 40,700.00 41,150.00 0.6M
2025-04-28 39,500.00 41,650.00 39,450.00 41,150.00 1.0M
2025-04-25 40,500.00 40,500.00 39,350.00 39,350.00 0.5M
2025-04-24 38,550.00 40,100.00 38,200.00 40,000.00 1.0M
2025-04-23 38,650.00 39,050.00 38,400.00 38,450.00 0.5M
2025-04-22 38,550.00 39,050.00 38,050.00 38,300.00 0.5M
2025-04-21 39,350.00 39,550.00 38,700.00 39,000.00 0.3M
2025-04-18 39,300.00 39,850.00 38,650.00 39,350.00 0.4M
2025-04-17 38,350.00 39,250.00 38,200.00 39,250.00 0.6M
2025-04-16 39,250.00 39,650.00 38,450.00 38,600.00 0.6M
2025-04-15 38,400.00 39,700.00 38,300.00 39,500.00 0.9M
2025-04-14 37,900.00 38,700.00 37,450.00 38,600.00 0.8M
2025-04-11 37,200.00 38,200.00 36,900.00 38,200.00 0.7M
2025-04-10 36,550.00 37,800.00 36,000.00 37,800.00 1.2M
2025-04-09 35,850.00 36,300.00 35,450.00 35,850.00 0.6M
2025-04-08 35,000.00 36,200.00 34,800.00 36,200.00 0.9M
2025-04-07 35,000.00 35,450.00 33,950.00 34,550.00 0.5M
2025-04-04 35,700.00 36,150.00 35,150.00 35,700.00 0.5M
2025-04-03 35,100.00 36,000.00 34,900.00 35,900.00 0.5M
2025-04-02 36,200.00 36,300.00 35,400.00 35,700.00 0.5M
2025-04-01 36,250.00 36,500.00 35,500.00 36,400.00 0.8M
2025-03-31 34,550.00 36,200.00 34,250.00 35,950.00 1.6M
2025-03-28 35,000.00 35,000.00 33,950.00 34,700.00 0.5M
2025-03-27 34,200.00 35,100.00 34,050.00 34,700.00 0.5M
2025-03-26 34,950.00 35,000.00 34,000.00 34,450.00 0.4M
2025-03-25 33,800.00 35,500.00 33,750.00 34,850.00 1.2M
2025-03-24 33,700.00 33,850.00 33,200.00 33,350.00 0.3M
2025-03-21 33,550.00 34,450.00 33,300.00 34,200.00 0.7M
2025-03-20 34,100.00 34,200.00 33,400.00 33,950.00 0.3M
2025-03-19 33,750.00 34,200.00 33,700.00 33,800.00 0.5M
2025-03-18 32,950.00 33,600.00 32,900.00 33,550.00 0.5M
2025-03-17 32,700.00 33,000.00 31,650.00 32,950.00 0.6M
2025-03-14 32,500.00 33,000.00 32,350.00 32,600.00 0.6M
2025-03-13 33,800.00 33,900.00 32,250.00 32,300.00 1.7M
2025-03-12 34,350.00 35,000.00 33,450.00 33,700.00 1.0M
2025-03-11 35,000.00 35,700.00 33,875.00 34,000.00 1.2M
2025-03-10 35,650.00 36,050.00 34,900.00 35,900.00 0.7M
2025-03-07 35,200.00 36,500.00 34,800.00 35,650.00 1.2M
2025-03-06 35,400.00 35,700.00 35,100.00 35,250.00 0.8M
2025-03-05 33,700.00 35,400.00 33,600.00 35,250.00 1.1M
2025-03-04 33,150.00 33,700.00 32,700.00 33,250.00 0.7M
2025-02-28 34,850.00 34,900.00 33,500.00 33,500.00 1.1M
2025-02-27 35,450.00 35,900.00 34,950.00 35,250.00 0.6M
2025-02-26 34,600.00 35,850.00 34,550.00 35,500.00 1.1M
2025-02-25 35,200.00 36,300.00 33,050.00 34,450.00 3.3M
2025-02-24 35,300.00 35,700.00 34,400.00 35,300.00 0.7M
2025-02-21 35,700.00 35,900.00 35,000.00 35,300.00 0.6M
2025-02-20 36,150.00 36,150.00 34,750.00 35,650.00 1.2M
2025-02-19 37,400.00 37,400.00 35,950.00 36,200.00 1.3M
2025-02-18 34,450.00 37,550.00 34,200.00 37,000.00 2.9M
2025-02-17 34,900.00 35,100.00 33,950.00 34,200.00 0.9M
2025-02-14 34,400.00 35,000.00 33,800.00 34,600.00 1.5M
2025-02-13 33,000.00 34,200.00 33,000.00 33,750.00 2.0M
2025-02-12 32,050.00 32,650.00 31,600.00 32,300.00 0.6M
2025-02-11 32,200.00 33,000.00 32,100.00 32,700.00 0.8M
2025-02-10 32,150.00 32,750.00 31,700.00 32,000.00 1.0M
2025-02-07 31,600.00 32,800.00 31,300.00 32,400.00 1.6M
2025-02-06 30,750.00 31,800.00 30,500.00 31,600.00 1.2M
2025-02-05 30,850.00 31,050.00 30,200.00 30,450.00 0.7M
2025-02-04 31,100.00 31,600.00 30,650.00 30,900.00 0.9M
2025-02-03 30,650.00 31,050.00 29,800.00 30,800.00 1.3M
2025-01-31 30,600.00 31,350.00 30,150.00 31,050.00 2.0M
2025-01-24 30,000.00 31,500.00 29,700.00 31,500.00 2.5M
2025-01-23 29,000.00 30,600.00 28,950.00 29,700.00 3.6M
2025-01-22 26,200.00 28,450.00 25,850.00 28,450.00 3.2M
2025-01-21 26,350.00 26,500.00 25,850.00 26,100.00 0.6M
2025-01-20 26,400.00 26,500.00 26,100.00 26,350.00 0.4M
2025-01-17 26,850.00 26,850.00 26,200.00 26,600.00 0.5M
2025-01-16 26,200.00 26,850.00 26,050.00 26,850.00 0.8M
2025-01-15 26,250.00 26,450.00 25,750.00 25,900.00 0.4M
2025-01-14 26,250.00 26,250.00 25,750.00 26,050.00 0.5M
2025-01-13 26,550.00 26,550.00 25,900.00 26,250.00 0.4M
2025-01-10 25,350.00 26,700.00 25,350.00 26,650.00 0.9M
2025-01-09 25,800.00 25,900.00 25,200.00 25,300.00 0.8M
2025-01-08 26,050.00 26,250.00 25,850.00 25,900.00 0.4M
2025-01-07 25,950.00 26,400.00 25,850.00 26,200.00 0.5M
2025-01-06 25,900.00 26,000.00 25,600.00 25,900.00 0.3M
2025-01-03 25,300.00 25,950.00 25,250.00 25,850.00 0.3M
2025-01-02 25,500.00 25,750.00 25,350.00 25,450.00 0.2M