JB金融集团

175330
🏛️ 韩国 →
22,900.00
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 23,350.00 23,500.00 23,300.00 23,400.00 8.4K
09:05 23,400.00 23,500.00 23,350.00 23,450.00 4.9K
09:10 23,400.00 23,500.00 23,350.00 23,350.00 1.3K
09:15 23,350.00 23,500.00 23,350.00 23,400.00 1.4K
09:20 23,400.00 23,500.00 23,350.00 23,400.00 4.1K
09:25 23,400.00 23,450.00 23,350.00 23,350.00 1.6K
09:30 23,350.00 23,400.00 23,350.00 23,350.00 2.6K
09:35 23,350.00 23,400.00 23,350.00 23,350.00 1.9K
09:40 23,350.00 23,400.00 23,300.00 23,300.00 8.5K
09:45 23,300.00 23,400.00 23,300.00 23,350.00 6.0K
09:50 23,300.00 23,350.00 23,300.00 23,300.00 4.0K
09:55 23,300.00 23,400.00 23,300.00 23,350.00 4.1K
10:00 23,300.00 23,350.00 23,300.00 23,300.00 1.7K
10:05 23,300.00 23,300.00 23,200.00 23,300.00 4.8K
10:10 23,300.00 23,350.00 23,250.00 23,300.00 1.2K
10:15 23,300.00 23,350.00 23,250.00 23,250.00 1.7K
10:20 23,250.00 23,300.00 23,200.00 23,200.00 1.2K
10:25 23,200.00 23,250.00 23,150.00 23,200.00 3.6K
10:30 23,200.00 23,200.00 23,150.00 23,150.00 1.9K
10:35 23,150.00 23,200.00 23,100.00 23,150.00 6.1K
10:40 23,150.00 23,200.00 23,100.00 23,200.00 0.9K
10:45 23,150.00 23,200.00 23,150.00 23,150.00 1.0K
10:50 23,150.00 23,200.00 23,150.00 23,200.00 1.0K
10:55 23,150.00 23,200.00 23,150.00 23,200.00 1.1K
11:00 23,200.00 23,300.00 23,150.00 23,200.00 5.0K
11:05 23,200.00 23,250.00 23,200.00 23,200.00 1.0K
11:10 23,250.00 23,250.00 23,150.00 23,150.00 1.9K
11:15 23,150.00 23,200.00 23,150.00 23,150.00 1.1K
11:20 23,150.00 23,200.00 23,150.00 23,150.00 1.8K
11:25 23,200.00 23,200.00 23,150.00 23,200.00 1.1K
11:30 23,150.00 23,200.00 23,150.00 23,200.00 1.4K
11:35 23,150.00 23,200.00 23,100.00 23,150.00 1.3K
11:40 23,100.00 23,150.00 23,100.00 23,100.00 1.5K
11:45 23,100.00 23,150.00 23,100.00 23,150.00 1.5K
11:50 23,100.00 23,150.00 23,100.00 23,100.00 1.7K
11:55 23,100.00 23,150.00 23,100.00 23,150.00 3.0K
12:00 23,150.00 23,200.00 23,150.00 23,150.00 0.8K
12:05 23,200.00 23,200.00 23,150.00 23,200.00 2.0K
12:10 23,200.00 23,200.00 23,150.00 23,150.00 2.1K
12:15 23,150.00 23,200.00 23,150.00 23,200.00 1.1K
12:20 23,150.00 23,200.00 23,150.00 23,200.00 2.2K
12:25 23,150.00 23,150.00 23,100.00 23,100.00 1.2K
12:30 23,100.00 23,300.00 23,100.00 23,200.00 7.3K
12:35 23,200.00 23,250.00 23,150.00 23,150.00 1.4K
12:40 23,150.00 23,200.00 23,150.00 23,200.00 1.0K
12:45 23,150.00 23,200.00 23,150.00 23,150.00 2.1K
12:50 23,150.00 23,200.00 23,100.00 23,100.00 1.1K
12:55 23,100.00 23,150.00 23,100.00 23,100.00 1.5K
13:00 23,100.00 23,150.00 23,100.00 23,100.00 1.7K
13:05 23,100.00 23,150.00 23,100.00 23,100.00 3.2K
13:10 23,100.00 23,150.00 23,050.00 23,050.00 4.0K
13:15 23,050.00 23,100.00 23,050.00 23,050.00 3.4K
13:20 23,050.00 23,100.00 23,050.00 23,050.00 2.2K
13:25 23,050.00 23,100.00 23,050.00 23,050.00 2.7K
13:30 23,050.00 23,100.00 23,050.00 23,050.00 2.3K
13:35 23,050.00 23,100.00 23,000.00 23,000.00 4.9K
13:40 23,000.00 23,100.00 23,000.00 23,050.00 5.4K
13:45 23,050.00 23,100.00 23,050.00 23,050.00 2.0K
13:50 23,050.00 23,050.00 23,000.00 23,000.00 2.2K
13:55 23,000.00 23,050.00 23,000.00 23,000.00 2.5K
14:00 23,050.00 23,150.00 23,000.00 23,100.00 5.3K
14:05 23,100.00 23,150.00 23,100.00 23,100.00 2.7K
14:10 23,100.00 23,100.00 23,050.00 23,050.00 3.0K
14:15 23,050.00 23,100.00 23,000.00 23,050.00 3.2K
14:20 23,000.00 23,150.00 23,000.00 23,100.00 6.3K
14:25 23,100.00 23,100.00 23,050.00 23,100.00 2.1K
14:30 23,100.00 23,100.00 23,000.00 23,050.00 2.9K
14:35 23,025.00 23,050.00 23,000.00 23,000.00 3.5K
14:40 23,000.00 23,050.00 22,950.00 23,050.00 4.0K
14:45 23,000.00 23,050.00 22,950.00 23,000.00 3.4K
14:50 23,000.00 23,050.00 22,950.00 22,950.00 4.2K
14:55 22,950.00 23,050.00 22,950.00 23,000.00 10.4K
15:00 22,950.00 23,100.00 22,950.00 23,100.00 1.7K
15:05 23,050.00 23,100.00 23,050.00 23,050.00 1.5K
15:10 23,100.00 23,100.00 23,050.00 23,050.00 2.2K
15:15 23,050.00 23,150.00 23,000.00 23,150.00 5.1K
15:25 23,150.00 23,150.00 23,150.00 23,150.00 36.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 23,300.00 23,300.00 22,800.00 22,900.00 0.2M
2025-09-26 22,950.00 23,150.00 22,650.00 22,900.00 0.2M
2025-09-25 23,300.00 23,500.00 22,950.00 23,150.00 0.3M
2025-09-24 23,950.00 23,950.00 23,000.00 23,500.00 0.3M
2025-09-23 23,600.00 24,000.00 23,500.00 23,700.00 0.3M
2025-09-22 24,000.00 24,300.00 23,900.00 23,950.00 0.2M
2025-09-19 23,500.00 24,150.00 23,500.00 24,150.00 2.4M
2025-09-18 23,950.00 24,100.00 23,400.00 24,100.00 0.4M
2025-09-17 24,400.00 24,500.00 24,050.00 24,150.00 0.2M
2025-09-16 24,700.00 25,050.00 24,550.00 24,600.00 0.3M
2025-09-15 24,650.00 25,150.00 24,400.00 24,600.00 0.4M
2025-09-12 24,850.00 25,200.00 24,550.00 24,900.00 0.3M
2025-09-11 24,800.00 25,000.00 24,550.00 24,850.00 0.6M
2025-09-10 24,000.00 24,850.00 24,000.00 24,400.00 0.5M
2025-09-09 24,000.00 24,350.00 23,700.00 24,250.00 0.4M
2025-09-08 23,600.00 23,750.00 23,350.00 23,700.00 0.2M
2025-09-05 23,200.00 23,600.00 23,200.00 23,550.00 0.2M
2025-09-04 23,400.00 23,550.00 23,050.00 23,300.00 0.3M
2025-09-03 23,650.00 23,950.00 23,450.00 23,600.00 0.3M
2025-09-02 23,550.00 23,950.00 23,450.00 23,900.00 0.3M
2025-09-01 23,950.00 24,100.00 23,500.00 23,650.00 0.3M
2025-08-29 23,850.00 23,850.00 23,400.00 23,500.00 0.3M
2025-08-28 23,000.00 23,750.00 23,000.00 23,550.00 0.3M
2025-08-27 22,950.00 23,400.00 22,950.00 23,150.00 0.3M
2025-08-26 23,050.00 23,250.00 22,900.00 23,100.00 0.3M
2025-08-25 22,700.00 23,100.00 22,650.00 23,050.00 0.3M
2025-08-22 23,000.00 23,400.00 22,100.00 22,750.00 0.3M
2025-08-21 23,400.00 23,400.00 22,750.00 23,000.00 0.4M
2025-08-20 22,700.00 22,950.00 22,000.00 22,800.00 0.5M
2025-08-19 22,400.00 22,550.00 22,100.00 22,500.00 0.4M
2025-08-18 22,250.00 22,700.00 21,900.00 21,900.00 0.5M
2025-08-14 22,450.00 22,750.00 22,100.00 22,200.00 0.6M
2025-08-13 22,100.00 22,600.00 22,050.00 22,500.00 0.4M
2025-08-12 21,850.00 22,400.00 21,800.00 22,000.00 0.3M
2025-08-11 21,800.00 22,150.00 21,500.00 22,000.00 0.4M
2025-08-08 22,300.00 22,350.00 21,850.00 22,050.00 0.4M
2025-08-07 22,400.00 22,600.00 22,100.00 22,500.00 0.3M
2025-08-06 22,000.00 22,800.00 22,000.00 22,600.00 0.3M
2025-08-05 22,150.00 22,600.00 21,950.00 22,350.00 0.4M
2025-08-04 21,550.00 22,250.00 21,500.00 21,950.00 0.3M
2025-08-01 22,850.00 22,850.00 21,700.00 21,750.00 0.4M
2025-07-31 23,200.00 23,500.00 22,750.00 23,100.00 0.4M
2025-07-30 23,250.00 23,600.00 23,050.00 23,500.00 0.4M
2025-07-29 22,300.00 23,300.00 22,250.00 23,050.00 0.4M
2025-07-28 23,750.00 23,800.00 22,250.00 22,550.00 0.9M
2025-07-25 24,300.00 25,000.00 23,550.00 23,750.00 0.7M
2025-07-24 24,000.00 24,800.00 24,000.00 24,350.00 0.3M
2025-07-23 24,500.00 24,650.00 23,900.00 24,150.00 0.4M
2025-07-22 24,000.00 24,500.00 24,000.00 24,500.00 0.4M
2025-07-21 23,550.00 24,150.00 23,500.00 24,050.00 0.4M
2025-07-18 24,450.00 24,450.00 23,300.00 23,750.00 0.6M
2025-07-17 24,000.00 24,400.00 23,900.00 24,200.00 0.7M
2025-07-16 24,700.00 24,700.00 23,750.00 23,900.00 0.8M
2025-07-15 25,200.00 25,650.00 24,550.00 24,700.00 0.9M
2025-07-14 25,300.00 25,650.00 25,200.00 25,300.00 1.0M
2025-07-11 25,150.00 26,250.00 25,050.00 25,350.00 1.0M
2025-07-10 23,850.00 25,450.00 23,750.00 25,250.00 1.1M
2025-07-09 23,900.00 24,600.00 23,700.00 24,000.00 1.3M
2025-07-08 22,950.00 24,150.00 22,550.00 23,850.00 1.0M
2025-07-07 21,900.00 22,650.00 21,600.00 22,350.00 0.6M
2025-07-04 21,700.00 22,300.00 21,450.00 21,600.00 0.6M
2025-07-03 21,250.00 21,700.00 21,150.00 21,650.00 0.6M
2025-07-02 20,500.00 21,500.00 20,500.00 21,450.00 0.6M
2025-07-01 20,350.00 21,200.00 20,350.00 20,650.00 0.4M
2025-06-30 20,300.00 20,700.00 20,000.00 20,550.00 0.3M
2025-06-27 20,400.00 21,000.00 20,350.00 20,600.00 0.5M
2025-06-26 20,900.00 21,100.00 20,450.00 20,600.00 0.7M
2025-06-25 21,250.00 21,500.00 21,050.00 21,100.00 0.6M
2025-06-24 21,300.00 22,000.00 21,150.00 21,350.00 0.7M
2025-06-23 20,950.00 21,450.00 20,500.00 21,000.00 0.7M
2025-06-20 21,450.00 21,750.00 21,050.00 21,100.00 1.8M
2025-06-19 21,150.00 21,800.00 20,950.00 21,350.00 0.4M
2025-06-18 21,400.00 21,850.00 21,000.00 21,100.00 0.5M
2025-06-17 20,800.00 22,300.00 20,700.00 21,900.00 1.4M
2025-06-16 20,500.00 21,000.00 19,940.00 21,000.00 0.7M
2025-06-13 20,500.00 20,550.00 19,750.00 20,000.00 1.1M
2025-06-12 19,300.00 21,550.00 19,200.00 20,900.00 1.7M
2025-06-11 19,180.00 19,660.00 18,790.00 19,390.00 0.7M
2025-06-10 18,910.00 19,500.00 18,770.00 19,180.00 0.6M
2025-06-09 18,970.00 19,430.00 18,950.00 18,960.00 0.5M
2025-06-05 18,760.00 19,400.00 18,750.00 19,160.00 0.5M
2025-06-04 18,480.00 19,430.00 18,470.00 19,170.00 0.4M
2025-06-02 18,670.00 19,190.00 18,110.00 18,380.00 0.4M
2025-05-30 18,810.00 19,170.00 18,740.00 18,870.00 0.6M
2025-05-29 18,670.00 18,980.00 18,420.00 18,980.00 0.4M
2025-05-28 17,780.00 18,550.00 17,770.00 18,320.00 0.7M
2025-05-27 17,900.00 17,980.00 17,730.00 17,940.00 0.3M
2025-05-26 17,370.00 18,080.00 17,370.00 18,080.00 0.5M
2025-05-23 17,190.00 17,460.00 17,120.00 17,360.00 0.3M
2025-05-22 17,280.00 17,410.00 17,200.00 17,280.00 0.5M
2025-05-21 17,460.00 17,540.00 17,280.00 17,380.00 0.2M
2025-05-20 17,600.00 17,840.00 17,370.00 17,470.00 0.3M
2025-05-19 17,710.00 17,860.00 17,440.00 17,490.00 0.3M
2025-05-16 17,930.00 18,100.00 17,710.00 17,870.00 0.2M
2025-05-15 17,630.00 17,970.00 17,620.00 17,930.00 0.2M
2025-05-14 17,580.00 17,930.00 17,560.00 17,820.00 0.4M
2025-05-13 17,390.00 17,580.00 17,290.00 17,580.00 0.3M
2025-05-12 17,320.00 17,640.00 17,230.00 17,560.00 0.3M
2025-05-09 17,040.00 17,370.00 16,990.00 17,300.00 0.5M
2025-05-08 16,970.00 17,250.00 16,970.00 17,050.00 0.4M
2025-05-07 17,510.00 17,520.00 17,220.00 17,320.00 0.4M
2025-05-02 16,920.00 17,360.00 16,920.00 17,340.00 0.4M
2025-04-30 16,820.00 17,350.00 16,750.00 17,070.00 0.5M
2025-04-29 16,960.00 17,330.00 16,960.00 17,180.00 0.4M
2025-04-28 16,910.00 17,160.00 16,890.00 17,010.00 0.3M
2025-04-25 17,830.00 18,060.00 16,960.00 17,070.00 0.7M
2025-04-24 17,630.00 18,110.00 17,620.00 17,830.00 0.2M
2025-04-23 18,110.00 18,110.00 17,600.00 17,750.00 0.2M
2025-04-22 17,800.00 17,950.00 17,610.00 17,830.00 0.2M
2025-04-21 17,500.00 17,760.00 17,470.00 17,750.00 0.2M
2025-04-18 17,210.00 17,590.00 17,160.00 17,430.00 0.2M
2025-04-17 17,520.00 17,520.00 16,800.00 17,290.00 0.2M
2025-04-16 17,050.00 17,440.00 16,980.00 17,260.00 0.2M
2025-04-15 16,850.00 17,300.00 16,850.00 17,070.00 0.3M
2025-04-14 16,640.00 17,100.00 16,630.00 17,000.00 0.3M
2025-04-11 16,510.00 16,770.00 16,200.00 16,570.00 0.3M
2025-04-10 16,300.00 16,900.00 16,200.00 16,800.00 0.4M
2025-04-09 16,090.00 16,420.00 15,700.00 16,040.00 0.4M
2025-04-08 16,400.00 16,500.00 16,160.00 16,250.00 0.4M
2025-04-07 16,650.00 16,990.00 16,120.00 16,250.00 0.7M
2025-04-04 18,050.00 18,100.00 17,570.00 17,760.00 0.4M
2025-04-03 17,740.00 18,470.00 17,730.00 18,130.00 0.5M
2025-04-02 18,040.00 18,910.00 18,010.00 18,710.00 0.5M
2025-04-01 17,140.00 18,240.00 17,140.00 18,220.00 0.4M
2025-03-31 17,190.00 17,410.00 17,030.00 17,410.00 0.4M
2025-03-28 17,300.00 17,490.00 17,060.00 17,440.00 0.2M
2025-03-27 17,100.00 17,480.00 17,000.00 17,320.00 0.4M
2025-03-26 17,900.00 17,900.00 17,150.00 17,280.00 0.4M
2025-03-25 17,460.00 17,850.00 17,460.00 17,820.00 0.2M
2025-03-24 17,650.00 17,900.00 17,370.00 17,690.00 0.5M
2025-03-21 17,040.00 17,950.00 17,010.00 17,820.00 0.6M
2025-03-20 17,260.00 17,500.00 17,220.00 17,380.00 0.2M
2025-03-19 17,100.00 17,420.00 16,890.00 17,260.00 0.3M
2025-03-18 17,150.00 17,260.00 16,885.00 16,920.00 0.2M
2025-03-17 16,720.00 17,080.00 16,510.00 17,080.00 0.3M
2025-03-14 16,490.00 16,790.00 16,270.00 16,710.00 0.4M
2025-03-13 16,600.00 16,840.00 16,200.00 16,420.00 1.2M
2025-03-12 16,300.00 16,840.00 16,300.00 16,710.00 0.3M
2025-03-11 16,300.00 16,700.00 16,200.00 16,580.00 0.3M
2025-03-10 16,830.00 16,950.00 16,400.00 16,660.00 0.4M
2025-03-07 17,320.00 17,320.00 16,900.00 16,930.00 0.3M
2025-03-06 17,030.00 17,270.00 17,000.00 17,270.00 0.3M
2025-03-05 17,550.00 17,630.00 16,820.00 17,000.00 0.4M
2025-03-04 17,240.00 17,950.00 17,210.00 17,400.00 0.4M
2025-02-28 17,990.00 18,080.00 17,240.00 17,240.00 0.7M
2025-02-27 17,900.00 18,160.00 17,460.00 18,050.00 0.6M
2025-02-26 18,410.00 18,470.00 18,250.00 18,400.00 0.3M
2025-02-25 18,380.00 18,510.00 18,130.00 18,310.00 0.3M
2025-02-24 18,400.00 18,830.00 18,380.00 18,650.00 0.3M
2025-02-21 18,640.00 18,700.00 18,370.00 18,400.00 0.2M
2025-02-20 18,410.00 18,880.00 18,410.00 18,640.00 0.3M
2025-02-19 18,040.00 19,020.00 18,030.00 18,570.00 0.5M
2025-02-18 18,200.00 18,420.00 18,060.00 18,100.00 0.3M
2025-02-17 18,080.00 18,220.00 17,850.00 18,220.00 0.2M
2025-02-14 17,900.00 18,190.00 17,770.00 18,050.00 0.2M
2025-02-13 17,700.00 18,100.00 17,600.00 17,860.00 0.5M
2025-02-12 17,840.00 17,950.00 17,450.00 17,650.00 0.3M
2025-02-11 18,300.00 18,450.00 17,620.00 17,740.00 0.5M
2025-02-10 18,960.00 19,010.00 18,110.00 18,340.00 0.7M
2025-02-07 19,410.00 20,250.00 18,870.00 18,960.00 0.5M
2025-02-06 19,520.00 19,680.00 19,240.00 19,600.00 0.4M
2025-02-05 19,540.00 19,990.00 19,300.00 19,520.00 0.3M
2025-02-04 19,580.00 19,630.00 19,300.00 19,490.00 0.2M
2025-02-03 19,320.00 19,600.00 18,820.00 19,500.00 0.5M
2025-01-31 19,720.00 19,770.00 19,300.00 19,770.00 0.3M
2025-01-24 19,380.00 19,590.00 19,260.00 19,370.00 0.3M
2025-01-23 19,490.00 19,860.00 19,360.00 19,410.00 0.3M
2025-01-22 19,500.00 19,710.00 19,210.00 19,460.00 0.4M
2025-01-21 18,290.00 19,370.00 18,230.00 19,280.00 0.5M
2025-01-20 18,220.00 18,470.00 18,190.00 18,230.00 0.2M
2025-01-17 18,140.00 18,640.00 18,140.00 18,220.00 0.3M
2025-01-16 18,120.00 18,430.00 18,050.00 18,250.00 0.4M
2025-01-15 17,400.00 18,200.00 17,350.00 18,000.00 0.5M
2025-01-14 17,260.00 17,410.00 17,070.00 17,350.00 0.3M
2025-01-13 16,780.00 17,540.00 16,780.00 17,260.00 0.6M
2025-01-10 16,200.00 17,010.00 16,200.00 16,890.00 0.5M
2025-01-09 16,210.00 16,690.00 16,170.00 16,260.00 0.5M
2025-01-08 16,110.00 16,430.00 16,110.00 16,260.00 0.3M
2025-01-07 16,100.00 16,490.00 16,100.00 16,230.00 0.3M
2025-01-06 15,710.00 16,190.00 15,620.00 16,100.00 0.4M
2025-01-03 15,740.00 15,990.00 15,580.00 15,700.00 0.5M
2025-01-02 16,250.00 16,530.00 15,720.00 15,800.00 0.3M