IA Inc

038880
🏛️ 韩国 →
181.00
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
2023-12-28 450.00 456.00 445.00 451.00 0.7M
2023-12-27 442.00 453.00 441.00 450.00 0.5M
2023-12-26 461.00 461.00 441.00 442.00 1.2M
2023-12-22 469.00 475.00 460.00 462.00 1.1M
2023-12-21 460.00 474.00 450.00 470.00 2.1M
2023-12-20 461.00 469.00 456.00 462.00 1.1M
2023-12-19 468.00 468.00 455.00 463.00 1.2M
2023-12-18 461.00 470.00 454.00 463.00 1.4M
2023-12-15 471.00 497.00 459.00 460.00 4.2M
2023-12-14 454.00 487.00 450.00 467.00 7.5M
2023-12-13 444.00 476.00 437.00 446.00 8.4M
2023-12-12 417.00 490.00 417.00 443.00 24.2M
2023-12-11 416.00 422.00 412.00 417.00 0.7M
2023-12-08 405.00 417.00 402.00 413.00 0.7M
2023-12-07 404.00 413.00 400.00 403.00 0.7M
2023-12-06 403.00 407.00 402.00 406.00 0.5M
2023-12-05 411.00 414.00 403.00 405.00 1.0M
2023-12-04 417.00 421.00 411.00 414.00 0.6M
2023-12-01 422.00 426.00 419.00 421.00 0.4M
2023-11-30 425.00 427.00 419.00 425.00 0.3M
2023-11-29 427.00 429.00 420.00 422.00 0.4M
2023-11-28 423.00 431.00 420.00 426.00 0.6M
2023-11-27 418.00 428.00 414.00 426.00 0.5M
2023-11-24 415.00 424.00 415.00 418.00 0.4M
2023-11-23 423.00 425.00 414.00 415.00 0.5M
2023-11-22 425.00 427.00 418.00 423.00 0.4M
2023-11-21 428.00 432.00 403.00 425.00 0.7M
2023-11-20 422.00 429.00 420.00 426.00 0.5M
2023-11-17 428.00 430.00 418.00 426.00 0.5M
2023-11-16 418.00 429.00 416.00 428.00 0.7M
2023-11-15 415.00 425.00 414.00 418.00 0.5M
2023-11-14 400.00 410.00 400.00 410.00 0.3M
2023-11-13 403.00 411.00 400.00 403.00 0.5M
2023-11-10 411.00 412.00 400.00 402.00 0.5M
2023-11-09 423.00 423.00 413.00 413.00 0.3M
2023-11-08 421.00 426.00 416.00 418.00 0.3M
2023-11-07 427.00 429.00 413.00 421.00 0.7M
2023-11-06 417.00 429.00 414.00 427.00 1.0M
2023-11-03 409.00 412.00 406.00 412.00 0.4M
2023-11-02 399.00 411.00 399.00 408.00 1.1M
2023-11-01 391.00 399.00 391.00 397.00 0.3M
2023-10-31 405.00 405.00 387.00 390.00 0.7M
2023-10-30 393.00 404.00 393.00 400.00 0.3M
2023-10-27 395.00 402.00 392.00 399.00 0.4M
2023-10-26 394.00 404.00 389.00 399.00 0.9M
2023-10-25 393.00 408.00 393.00 404.00 0.9M
2023-10-24 388.00 400.00 370.00 393.00 1.0M
2023-10-23 386.00 399.00 386.00 388.00 1.0M
2023-10-22 395.00 395.00 395.00 395.00 0.0M
2023-10-20 405.00 408.00 390.00 395.00 1.2M
2023-10-19 424.00 424.00 407.00 409.00 1.1M
2023-10-18 427.00 442.00 422.00 426.00 0.8M
2023-10-17 413.00 428.00 413.00 428.00 0.4M
2023-10-16 427.00 427.00 411.00 412.00 0.6M
2023-10-13 430.00 433.00 424.00 427.00 0.6M
2023-10-12 421.00 432.00 421.00 431.00 0.8M
2023-10-11 412.00 425.00 412.00 421.00 0.8M
2023-10-10 423.00 429.00 407.00 411.00 0.8M
2023-10-06 408.00 426.00 408.00 423.00 0.7M
2023-10-05 414.00 426.00 412.00 413.00 1.0M
2023-10-04 435.00 444.00 415.00 415.00 1.7M
2023-09-27 437.00 449.00 436.00 444.00 0.8M
2023-09-26 453.00 462.00 449.00 451.00 0.8M
2023-09-25 471.00 481.00 456.00 457.00 1.4M
2023-09-22 475.00 482.00 470.00 476.00 0.8M
2023-09-21 496.00 499.00 480.00 481.00 1.9M
2023-09-20 505.00 505.00 496.00 500.00 1.2M
2023-09-19 504.00 509.00 502.00 502.00 1.0M
2023-09-18 516.00 516.00 504.00 506.00 1.0M
2023-09-17 508.00 508.00 508.00 508.00 0.0M
2023-09-15 509.00 517.00 508.00 508.00 1.0M
2023-09-14 507.00 516.00 507.00 511.00 0.7M
2023-09-13 504.00 513.00 504.00 508.00 1.1M
2023-09-12 517.00 522.00 507.00 508.00 1.0M
2023-09-11 519.00 525.00 510.00 516.00 0.9M
2023-09-08 533.00 586.00 518.00 519.00 6.3M
2023-09-07 515.00 523.00 506.00 516.00 1.3M
2023-09-06 525.00 530.00 513.00 518.00 1.5M
2023-09-05 519.00 531.00 513.00 520.00 0.8M
2023-09-04 528.00 531.00 519.00 519.00 0.7M
2023-09-01 517.00 534.00 517.00 528.00 1.3M
2023-08-31 534.00 539.00 523.00 524.00 1.0M
2023-08-30 512.00 540.00 511.00 534.00 2.6M
2023-08-29 512.00 520.00 507.00 510.00 1.5M
2023-08-28 513.00 513.00 505.00 507.00 0.8M
2023-08-25 513.00 515.00 505.00 506.00 0.8M
2023-08-24 511.00 524.00 511.00 513.00 0.9M
2023-08-23 510.00 526.00 504.00 510.00 1.8M
2023-08-22 519.00 519.00 510.00 510.00 0.7M
2023-08-21 520.00 526.00 513.00 514.00 0.7M
2023-08-18 516.00 532.00 516.00 524.00 0.4M
2023-08-17 520.00 540.00 511.00 521.00 1.0M
2023-08-16 533.00 538.00 522.00 526.00 1.0M
2023-08-14 544.00 545.00 535.00 537.00 0.7M
2023-08-11 533.00 554.00 533.00 545.00 1.3M
2023-08-10 531.00 533.00 522.00 529.00 0.5M
2023-08-09 524.00 533.00 523.00 531.00 0.5M
2023-08-08 522.00 531.00 521.00 524.00 0.8M
2023-08-07 527.00 531.00 515.00 525.00 1.0M
2023-08-04 525.00 528.00 518.00 525.00 0.6M
2023-08-03 535.00 535.00 520.00 522.00 1.2M
2023-08-02 541.00 551.00 521.00 535.00 1.1M
2023-08-01 541.00 547.00 538.00 545.00 1.0M
2023-07-31 541.00 549.00 532.00 541.00 1.3M
2023-07-28 542.00 555.00 536.00 542.00 1.5M
2023-07-27 505.00 555.00 505.00 544.00 2.0M
2023-07-26 536.00 543.00 501.00 509.00 4.6M
2023-07-25 570.00 573.00 544.00 548.00 3.4M
2023-07-24 581.00 585.00 571.00 573.00 2.0M
2023-07-21 581.00 587.00 581.00 586.00 0.8M
2023-07-20 583.00 591.00 582.00 585.00 0.8M
2023-07-19 598.00 602.00 586.00 588.00 1.3M
2023-07-18 604.00 615.00 590.00 597.00 1.8M
2023-07-17 603.00 609.00 598.00 604.00 0.9M
2023-07-14 607.00 611.00 599.00 602.00 1.0M
2023-07-13 609.00 623.00 603.00 607.00 1.7M
2023-07-12 587.00 630.00 580.00 609.00 6.4M
2023-07-11 583.00 592.00 582.00 586.00 0.6M
2023-07-10 591.00 593.00 583.00 584.00 0.9M
2023-07-07 586.00 598.00 580.00 592.00 1.1M
2023-07-06 604.00 605.00 584.00 586.00 1.1M
2023-07-05 613.00 615.00 597.00 598.00 1.1M
2023-07-04 598.00 632.00 598.00 610.00 5.1M
2023-07-03 581.00 595.00 581.00 590.00 0.7M
2023-06-30 581.00 587.00 575.00 581.00 0.8M
2023-06-29 586.00 595.00 580.00 587.00 1.4M
2023-06-28 591.00 596.00 588.00 590.00 0.7M
2023-06-27 593.00 598.00 587.00 592.00 1.0M
2023-06-26 594.00 601.00 576.00 598.00 1.4M
2023-06-23 601.00 608.00 592.00 593.00 1.3M
2023-06-22 614.00 614.00 600.00 601.00 1.7M
2023-06-21 620.00 625.00 610.00 614.00 0.9M
2023-06-20 626.00 626.00 611.00 620.00 1.6M
2023-06-19 630.00 638.00 624.00 626.00 1.5M
2023-06-16 631.00 636.00 627.00 630.00 1.1M
2023-06-15 623.00 639.00 622.00 629.00 1.2M
2023-06-14 639.00 641.00 620.00 623.00 1.9M
2023-06-13 632.00 648.00 631.00 637.00 1.5M
2023-06-12 641.00 641.00 625.00 630.00 1.1M
2023-06-11 641.00 641.00 641.00 641.00 0.0M
2023-06-09 633.00 645.00 631.00 641.00 1.9M
2023-06-08 627.00 641.00 615.00 627.00 2.5M
2023-06-07 632.00 649.00 626.00 626.00 1.9M
2023-06-05 637.00 642.00 628.00 633.00 1.5M
2023-06-04 637.00 637.00 637.00 637.00 0.0M
2023-06-02 650.00 660.00 635.00 637.00 3.1M
2023-06-01 655.00 668.00 638.00 655.00 4.0M
2023-05-31 657.00 686.00 649.00 649.00 11.5M
2023-05-30 617.00 715.00 616.00 657.00 55.8M
2023-05-26 599.00 691.00 595.00 607.00 15.2M
2023-05-25 601.00 608.00 591.00 599.00 0.8M
2023-05-24 605.00 606.00 595.00 599.00 0.7M
2023-05-23 608.00 611.00 601.00 601.00 0.8M
2023-05-22 613.00 619.00 607.00 607.00 1.3M
2023-05-21 612.00 612.00 612.00 612.00 0.0M
2023-05-19 597.00 622.00 597.00 612.00 3.4M
2023-05-18 581.00 599.00 579.00 591.00 1.3M
2023-05-17 576.00 582.00 571.00 579.00 0.6M
2023-05-16 579.00 583.00 572.00 573.00 0.7M
2023-05-15 585.00 585.00 573.00 575.00 0.9M
2023-05-12 588.00 588.00 582.00 586.00 0.6M
2023-05-11 595.00 596.00 583.00 589.00 1.0M
2023-05-10 581.00 595.00 575.00 590.00 1.3M
2023-05-09 579.00 589.00 574.00 580.00 1.1M
2023-05-08 576.00 594.00 571.00 579.00 2.9M
2023-05-04 585.00 585.00 570.00 571.00 2.3M
2023-05-03 596.00 598.00 583.00 586.00 2.5M
2023-05-02 602.00 604.00 594.00 596.00 1.1M
2023-04-28 604.00 610.00 589.00 596.00 2.0M
2023-04-27 611.00 612.00 598.00 602.00 1.9M
2023-04-26 612.00 628.00 610.00 611.00 1.2M
2023-04-25 616.00 625.00 606.00 610.00 1.4M
2023-04-24 626.00 629.00 615.00 617.00 1.4M
2023-04-21 632.00 637.00 628.00 632.00 1.0M
2023-04-20 653.00 653.00 633.00 634.00 1.4M
2023-04-19 633.00 654.00 631.00 653.00 2.3M
2023-04-18 645.00 645.00 631.00 633.00 1.8M
2023-04-17 654.00 654.00 639.00 644.00 1.1M
2023-04-14 657.00 660.00 647.00 649.00 1.1M
2023-04-13 656.00 660.00 647.00 650.00 1.3M
2023-04-12 644.00 658.00 637.00 652.00 1.5M
2023-04-11 630.00 654.00 620.00 644.00 2.1M
2023-04-10 656.00 660.00 627.00 630.00 2.5M
2023-04-09 659.00 659.00 659.00 659.00 0.0M
2023-04-07 656.00 668.00 652.00 659.00 0.9M
2023-04-06 668.00 668.00 645.00 651.00 1.4M
2023-04-05 684.00 684.00 667.00 667.00 1.0M
2023-04-04 687.00 690.00 678.00 681.00 1.0M
2023-04-03 703.00 705.00 681.00 686.00 1.5M
2023-03-31 703.00 720.00 690.00 697.00 3.8M
2023-03-30 662.00 726.00 662.00 713.00 9.2M
2023-03-29 654.00 678.00 646.00 658.00 2.3M
2023-03-28 624.00 672.00 624.00 654.00 3.3M
2023-03-27 643.00 646.00 624.00 637.00 1.1M
2023-03-24 612.00 647.00 612.00 641.00 2.1M
2023-03-23 612.00 624.00 612.00 612.00 1.1M
2023-03-22 630.00 638.00 615.00 622.00 1.4M
2023-03-21 645.00 647.00 621.00 628.00 1.2M
2023-03-20 640.00 646.00 637.00 644.00 0.8M
2023-03-19 642.00 642.00 642.00 642.00 0.0M
2023-03-17 619.00 644.00 619.00 642.00 1.7M
2023-03-16 597.00 627.00 597.00 615.00 1.2M
2023-03-15 608.00 615.00 605.00 612.00 1.1M
2023-03-14 618.00 624.00 598.00 600.00 1.9M
2023-03-13 632.00 636.00 618.00 628.00 1.1M
2023-03-10 648.00 650.00 631.00 636.00 1.2M
2023-03-09 667.00 668.00 644.00 653.00 1.3M
2023-03-08 676.00 676.00 659.00 660.00 1.0M
2023-03-07 679.00 682.00 669.00 676.00 1.4M
2023-03-06 669.00 677.00 660.00 677.00 1.3M
2023-03-03 657.00 670.00 657.00 662.00 0.9M
2023-03-02 686.00 690.00 657.00 657.00 2.0M
2023-02-28 657.00 667.00 656.00 658.00 1.0M
2023-02-27 669.00 669.00 655.00 658.00 0.9M
2023-02-24 688.00 695.00 667.00 674.00 1.2M
2023-02-23 678.00 689.00 675.00 680.00 0.8M
2023-02-22 697.00 697.00 678.00 682.00 1.2M
2023-02-21 703.00 708.00 698.00 698.00 1.0M
2023-02-20 710.00 710.00 696.00 703.00 0.8M
2023-02-17 709.00 710.00 700.00 703.00 1.0M
2023-02-16 709.00 722.00 709.00 710.00 1.2M
2023-02-15 725.00 734.00 707.00 708.00 1.6M
2023-02-14 729.00 754.00 722.00 725.00 3.5M
2023-02-13 709.00 728.00 702.00 725.00 1.8M
2023-02-12 708.00 708.00 708.00 708.00 0.0M
2023-02-10 707.00 718.00 702.00 708.00 1.2M
2023-02-09 699.00 719.00 691.00 710.00 2.7M
2023-02-08 694.00 700.00 691.00 693.00 0.8M
2023-02-07 680.00 692.00 680.00 692.00 1.0M
2023-02-06 680.00 687.00 676.00 682.00 0.6M
2023-02-03 692.00 692.00 679.00 682.00 0.8M
2023-02-02 674.00 692.00 674.00 688.00 1.8M
2023-02-01 670.00 675.00 668.00 668.00 0.7M
2023-01-31 670.00 673.00 662.00 667.00 0.7M
2023-01-30 668.00 672.00 658.00 671.00 0.9M
2023-01-27 671.00 680.00 667.00 668.00 0.8M
2023-01-26 659.00 677.00 659.00 674.00 1.3M
2023-01-25 652.00 660.00 650.00 658.00 0.9M
2023-01-20 643.00 657.00 640.00 647.00 0.9M
2023-01-19 636.00 642.00 635.00 640.00 0.3M
2023-01-18 647.00 647.00 635.00 640.00 0.4M
2023-01-17 648.00 652.00 637.00 638.00 0.6M
2023-01-16 650.00 653.00 647.00 648.00 0.7M
2023-01-13 654.00 655.00 645.00 650.00 0.4M
2023-01-12 650.00 653.00 640.00 650.00 0.5M
2023-01-11 639.00 654.00 639.00 648.00 0.6M
2023-01-10 637.00 643.00 630.00 638.00 0.6M
2023-01-09 630.00 641.00 630.00 637.00 0.7M
2023-01-06 622.00 633.00 620.00 626.00 0.6M
2023-01-05 620.00 631.00 619.00 622.00 0.6M
2023-01-04 612.00 633.00 606.00 624.00 0.9M
2023-01-03 604.00 612.00 594.00 612.00 1.2M
2023-01-02 604.00 628.00 604.00 606.00 1.2M