JT Corp

089790
🏛️ 韩国 →
5,160.00
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 5,430.00 5,440.00 5,300.00 5,340.00 85.1K
09:05 5,340.00 5,370.00 5,230.00 5,300.00 60.8K
09:10 5,300.00 5,450.00 5,300.00 5,370.00 29.0K
09:15 5,380.00 5,390.00 5,320.00 5,330.00 16.8K
09:20 5,320.00 5,360.00 5,260.00 5,280.00 32.2K
09:25 5,280.00 5,280.00 5,220.00 5,230.00 32.0K
09:30 5,230.00 5,330.00 5,230.00 5,280.00 21.3K
09:35 5,280.00 5,300.00 5,220.00 5,240.00 31.0K
09:40 5,260.00 5,270.00 5,200.00 5,270.00 25.6K
09:45 5,260.00 5,270.00 5,220.00 5,250.00 14.0K
09:50 5,250.00 5,270.00 5,240.00 5,260.00 12.2K
09:55 5,260.00 5,260.00 5,240.00 5,250.00 9.6K
10:00 5,250.00 5,250.00 5,190.00 5,210.00 30.0K
10:05 5,240.00 5,240.00 5,200.00 5,220.00 13.6K
10:10 5,220.00 5,240.00 5,200.00 5,210.00 15.1K
10:15 5,210.00 5,260.00 5,210.00 5,240.00 26.8K
10:20 5,240.00 5,300.00 5,240.00 5,290.00 8.9K
10:25 5,300.00 5,300.00 5,260.00 5,260.00 18.7K
10:30 5,250.00 5,260.00 5,240.00 5,240.00 4.7K
10:35 5,250.00 5,260.00 5,210.00 5,260.00 22.7K
10:40 5,250.00 5,250.00 5,240.00 5,240.00 1.0K
10:45 5,250.00 5,250.00 5,230.00 5,240.00 2.8K
10:50 5,230.00 5,230.00 5,210.00 5,220.00 10.5K
10:55 5,220.00 5,240.00 5,220.00 5,220.00 2.4K
11:00 5,220.00 5,240.00 5,210.00 5,210.00 4.6K
11:05 5,230.00 5,240.00 5,220.00 5,230.00 2.9K
11:10 5,240.00 5,240.00 5,200.00 5,220.00 10.9K
11:15 5,230.00 5,230.00 5,220.00 5,220.00 3.1K
11:20 5,210.00 5,220.00 5,210.00 5,210.00 1.1K
11:25 5,210.00 5,210.00 5,200.00 5,200.00 9.0K
11:30 5,200.00 5,240.00 5,200.00 5,240.00 4.8K
11:35 5,250.00 5,250.00 5,230.00 5,230.00 2.9K
11:40 5,230.00 5,240.00 5,220.00 5,220.00 2.5K
11:45 5,210.00 5,210.00 5,210.00 5,210.00 3.9K
11:50 5,200.00 5,210.00 5,200.00 5,210.00 1.5K
11:55 5,210.00 5,210.00 5,190.00 5,190.00 7.3K
12:00 5,190.00 5,200.00 5,170.00 5,180.00 14.1K
12:05 5,180.00 5,190.00 5,160.00 5,190.00 6.6K
12:10 5,190.00 5,200.00 5,180.00 5,200.00 2.8K
12:15 5,200.00 5,200.00 5,170.00 5,190.00 4.7K
12:20 5,180.00 5,190.00 5,170.00 5,180.00 2.5K
12:25 5,180.00 5,190.00 5,170.00 5,170.00 4.1K
12:30 5,180.00 5,190.00 5,160.00 5,160.00 9.7K
12:35 5,160.00 5,180.00 5,160.00 5,170.00 0.7K
12:40 5,160.00 5,190.00 5,160.00 5,190.00 3.6K
12:45 5,200.00 5,200.00 5,170.00 5,170.00 2.4K
12:50 5,170.00 5,180.00 5,160.00 5,180.00 2.3K
12:55 5,180.00 5,190.00 5,170.00 5,190.00 1.7K
13:00 5,180.00 5,190.00 5,150.00 5,150.00 13.5K
13:05 5,160.00 5,170.00 5,130.00 5,130.00 7.1K
13:10 5,130.00 5,160.00 5,110.00 5,130.00 28.2K
13:15 5,140.00 5,150.00 5,120.00 5,140.00 4.4K
13:20 5,140.00 5,140.00 5,120.00 5,120.00 3.9K
13:25 5,120.00 5,120.00 5,110.00 5,110.00 3.3K
13:30 5,115.00 5,130.00 5,110.00 5,130.00 10.6K
13:35 5,130.00 5,140.00 5,120.00 5,140.00 1.9K
13:40 5,130.00 5,140.00 5,120.00 5,140.00 1.5K
13:45 5,140.00 5,140.00 5,120.00 5,140.00 3.4K
13:50 5,140.00 5,160.00 5,130.00 5,150.00 10.7K
13:55 5,160.00 5,160.00 5,140.00 5,160.00 1.4K
14:00 5,150.00 5,160.00 5,120.00 5,120.00 4.1K
14:05 5,140.00 5,140.00 5,070.00 5,070.00 21.1K
14:10 5,100.00 5,130.00 5,100.00 5,120.00 5.1K
14:15 5,115.00 5,115.00 5,100.00 5,110.00 2.2K
14:20 5,110.00 5,120.00 5,080.00 5,120.00 10.1K
14:25 5,090.00 5,120.00 5,090.00 5,120.00 0.6K
14:30 5,120.00 5,140.00 5,100.00 5,140.00 2.9K
14:35 5,130.00 5,150.00 5,130.00 5,150.00 3.2K
14:40 5,150.00 5,160.00 5,130.00 5,140.00 5.0K
14:45 5,140.00 5,160.00 5,130.00 5,150.00 6.7K
14:50 5,150.00 5,150.00 5,120.00 5,140.00 6.3K
14:55 5,140.00 5,150.00 5,130.00 5,140.00 5.9K
15:00 5,140.00 5,150.00 5,120.00 5,150.00 11.7K
15:05 5,170.00 5,170.00 5,150.00 5,150.00 4.0K
15:10 5,150.00 5,180.00 5,150.00 5,150.00 11.2K
15:15 5,160.00 5,190.00 5,150.00 5,180.00 19.5K
15:25 5,160.00 5,160.00 5,160.00 5,160.00 15.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5,460.00 5,460.00 5,060.00 5,160.00 0.9M
2025-09-25 5,460.00 5,710.00 5,260.00 5,590.00 1.7M
2025-09-24 5,520.00 5,800.00 5,160.00 5,640.00 3.5M
2025-09-23 6,190.00 6,600.00 5,330.00 5,400.00 6.9M
2025-09-22 4,495.00 5,830.00 4,495.00 5,830.00 8.3M
2025-09-19 4,605.00 4,620.00 4,425.00 4,490.00 0.1M
2025-09-18 4,375.00 4,505.00 4,270.00 4,475.00 0.3M
2025-09-17 4,260.00 4,360.00 4,200.00 4,295.00 0.1M
2025-09-16 4,300.00 4,330.00 4,220.00 4,300.00 0.1M
2025-09-15 4,270.00 4,385.00 4,165.00 4,280.00 0.2M
2025-09-12 4,010.00 4,195.00 4,010.00 4,150.00 0.1M
2025-09-11 4,015.00 4,055.00 3,980.00 4,035.00 0.0M
2025-09-10 4,000.00 4,050.00 3,985.00 4,015.00 0.0M
2025-09-09 3,885.00 4,015.00 3,885.00 3,975.00 0.0M
2025-09-08 3,890.00 3,915.00 3,845.00 3,910.00 0.0M
2025-09-05 3,865.00 3,940.00 3,855.00 3,875.00 0.0M
2025-09-04 3,835.00 3,935.00 3,835.00 3,860.00 0.0M
2025-09-03 3,860.00 3,870.00 3,815.00 3,855.00 0.0M
2025-09-02 3,820.00 3,870.00 3,810.00 3,860.00 0.0M
2025-09-01 3,815.00 3,850.00 3,815.00 3,820.00 0.0M
2025-08-29 3,910.00 3,965.00 3,860.00 3,890.00 0.0M
2025-08-28 3,930.00 3,955.00 3,885.00 3,910.00 0.0M
2025-08-27 3,985.00 3,995.00 3,850.00 3,935.00 0.0M
2025-08-26 3,950.00 4,000.00 3,950.00 3,985.00 0.0M
2025-08-25 4,000.00 4,000.00 3,955.00 3,985.00 0.0M
2025-08-22 3,960.00 4,000.00 3,940.00 3,985.00 0.0M
2025-08-21 3,900.00 4,005.00 3,880.00 3,950.00 0.0M
2025-08-20 3,810.00 3,970.00 3,810.00 3,880.00 0.0M
2025-08-19 4,020.00 4,070.00 3,965.00 3,975.00 0.0M
2025-08-18 4,120.00 4,120.00 3,970.00 4,000.00 0.0M
2025-08-14 4,155.00 4,220.00 4,100.00 4,120.00 0.0M
2025-08-13 4,295.00 4,295.00 4,120.00 4,195.00 0.0M
2025-08-12 4,090.00 4,175.00 4,090.00 4,120.00 0.0M
2025-08-11 4,120.00 4,165.00 4,090.00 4,120.00 0.0M
2025-08-08 4,110.00 4,280.00 4,100.00 4,115.00 0.1M
2025-08-07 4,100.00 4,420.00 4,060.00 4,090.00 0.3M
2025-08-06 4,050.00 4,090.00 4,015.00 4,055.00 0.0M
2025-08-05 4,045.00 4,100.00 3,995.00 4,050.00 0.0M
2025-08-04 3,970.00 4,040.00 3,940.00 4,020.00 0.0M
2025-08-01 4,090.00 4,100.00 3,970.00 3,970.00 0.1M
2025-07-31 4,200.00 4,285.00 4,090.00 4,090.00 0.0M
2025-07-30 4,180.00 4,300.00 4,180.00 4,200.00 0.1M
2025-07-29 4,230.00 4,240.00 4,175.00 4,180.00 0.0M
2025-07-28 4,080.00 4,230.00 4,050.00 4,230.00 0.1M
2025-07-25 4,135.00 4,135.00 3,950.00 4,075.00 0.0M
2025-07-24 4,200.00 4,265.00 4,075.00 4,075.00 0.1M
2025-07-23 4,200.00 4,230.00 4,120.00 4,200.00 0.0M
2025-07-22 4,170.00 4,265.00 4,170.00 4,230.00 0.0M
2025-07-21 4,230.00 4,290.00 4,215.00 4,270.00 0.0M
2025-07-18 4,260.00 4,260.00 4,195.00 4,225.00 0.0M
2025-07-17 4,200.00 4,295.00 4,095.00 4,260.00 0.0M
2025-07-16 4,225.00 4,230.00 4,145.00 4,175.00 0.0M
2025-07-15 4,100.00 4,250.00 4,075.00 4,225.00 0.0M
2025-07-14 4,160.00 4,160.00 4,110.00 4,115.00 0.0M
2025-07-11 4,110.00 4,205.00 4,110.00 4,160.00 0.0M
2025-07-10 4,205.00 4,215.00 4,115.00 4,115.00 0.1M
2025-07-09 4,205.00 4,210.00 4,135.00 4,180.00 0.0M
2025-07-08 4,150.00 4,235.00 4,145.00 4,205.00 0.0M
2025-07-07 4,310.00 4,310.00 4,160.00 4,210.00 0.0M
2025-07-04 4,400.00 4,400.00 4,235.00 4,235.00 0.0M
2025-07-03 4,150.00 4,350.00 4,150.00 4,320.00 0.1M
2025-07-02 4,215.00 4,260.00 4,110.00 4,150.00 0.1M
2025-07-01 4,250.00 4,295.00 4,220.00 4,250.00 0.0M
2025-06-30 4,310.00 4,330.00 4,220.00 4,230.00 0.1M
2025-06-27 4,350.00 4,375.00 4,265.00 4,340.00 0.0M
2025-06-26 4,375.00 4,460.00 4,290.00 4,350.00 0.1M
2025-06-25 4,330.00 4,430.00 4,300.00 4,375.00 0.1M
2025-06-24 4,170.00 4,335.00 4,170.00 4,330.00 0.1M
2025-06-23 4,305.00 4,305.00 4,140.00 4,160.00 0.1M
2025-06-20 4,300.00 4,360.00 4,270.00 4,305.00 0.0M
2025-06-19 4,330.00 4,335.00 4,230.00 4,295.00 0.0M
2025-06-18 4,380.00 4,380.00 4,270.00 4,325.00 0.0M
2025-06-17 4,255.00 4,430.00 4,255.00 4,320.00 0.1M
2025-06-16 4,230.00 4,405.00 4,165.00 4,240.00 0.0M
2025-06-13 4,445.00 4,470.00 4,265.00 4,275.00 0.1M
2025-06-12 4,470.00 4,470.00 4,410.00 4,445.00 0.1M
2025-06-11 4,425.00 4,600.00 4,425.00 4,470.00 0.2M
2025-06-10 4,455.00 4,490.00 4,320.00 4,420.00 0.1M
2025-06-09 4,455.00 4,500.00 4,400.00 4,450.00 0.1M
2025-06-05 4,380.00 4,525.00 4,370.00 4,435.00 0.2M
2025-06-04 4,325.00 4,385.00 4,315.00 4,380.00 0.0M
2025-06-02 4,280.00 4,380.00 4,240.00 4,320.00 0.1M
2025-05-30 4,420.00 4,420.00 4,300.00 4,310.00 0.1M
2025-05-29 4,425.00 4,490.00 4,400.00 4,425.00 0.1M
2025-05-28 4,400.00 4,580.00 4,360.00 4,405.00 0.1M
2025-05-27 4,400.00 4,415.00 4,315.00 4,350.00 0.1M
2025-05-26 4,205.00 4,435.00 4,205.00 4,390.00 0.2M
2025-05-23 4,280.00 4,315.00 4,175.00 4,175.00 0.1M
2025-05-22 4,340.00 4,345.00 4,250.00 4,280.00 0.1M
2025-05-21 4,420.00 4,425.00 4,340.00 4,380.00 0.1M
2025-05-20 4,305.00 4,520.00 4,305.00 4,380.00 0.2M
2025-05-19 4,300.00 4,690.00 4,200.00 4,345.00 0.8M
2025-05-16 4,500.00 4,520.00 4,295.00 4,300.00 0.2M
2025-05-15 4,535.00 4,625.00 4,405.00 4,545.00 0.3M
2025-05-14 4,575.00 4,675.00 4,450.00 4,520.00 0.5M
2025-05-13 4,535.00 4,690.00 4,370.00 4,530.00 0.9M
2025-05-12 4,075.00 5,100.00 4,060.00 4,460.00 7.1M
2025-05-09 4,145.00 4,160.00 4,050.00 4,080.00 0.0M
2025-05-08 4,010.00 4,200.00 4,010.00 4,170.00 0.1M
2025-05-07 3,985.00 4,085.00 3,985.00 4,065.00 0.0M
2025-05-02 3,930.00 4,025.00 3,925.00 4,010.00 0.0M
2025-04-30 4,135.00 4,135.00 3,970.00 3,975.00 0.0M
2025-04-29 4,090.00 4,130.00 4,045.00 4,130.00 0.0M
2025-04-28 4,245.00 4,245.00 3,965.00 4,070.00 0.1M
2025-04-25 4,130.00 4,245.00 4,110.00 4,245.00 0.0M
2025-04-24 4,120.00 4,180.00 4,090.00 4,110.00 0.0M
2025-04-23 3,985.00 4,135.00 3,985.00 4,115.00 0.1M
2025-04-22 3,945.00 3,995.00 3,910.00 3,950.00 0.0M
2025-04-21 4,010.00 4,070.00 3,940.00 3,980.00 0.1M
2025-04-18 4,025.00 4,025.00 3,940.00 4,010.00 0.0M
2025-04-17 3,920.00 4,025.00 3,825.00 4,025.00 0.1M
2025-04-16 4,000.00 4,050.00 3,955.00 3,960.00 0.0M
2025-04-15 3,880.00 4,080.00 3,880.00 4,025.00 0.1M
2025-04-14 3,850.00 3,950.00 3,815.00 3,905.00 0.1M
2025-04-11 3,585.00 3,780.00 3,585.00 3,770.00 0.0M
2025-04-10 3,610.00 3,800.00 3,565.00 3,700.00 0.1M
2025-04-09 3,510.00 3,620.00 3,440.00 3,460.00 0.1M
2025-04-08 3,595.00 3,670.00 3,515.00 3,560.00 0.1M
2025-04-07 3,530.00 3,650.00 3,452.00 3,550.00 0.1M
2025-04-04 3,720.00 3,935.00 3,665.00 3,790.00 0.1M
2025-04-03 3,800.00 3,920.00 3,730.00 3,860.00 0.0M
2025-04-02 3,935.00 3,985.00 3,835.00 3,855.00 0.0M
2025-04-01 3,720.00 3,935.00 3,720.00 3,935.00 0.1M
2025-03-31 3,810.00 3,865.00 3,700.00 3,720.00 0.1M
2025-03-28 4,085.00 4,400.00 3,790.00 3,920.00 0.4M
2025-03-27 4,135.00 4,255.00 4,050.00 4,155.00 0.0M
2025-03-26 4,090.00 4,245.00 4,090.00 4,215.00 0.0M
2025-03-25 4,260.00 4,345.00 4,110.00 4,110.00 0.1M
2025-03-24 4,380.00 4,405.00 4,250.00 4,260.00 0.1M
2025-03-21 4,450.00 4,840.00 4,310.00 4,400.00 1.0M
2025-03-20 4,400.00 4,445.00 4,285.00 4,305.00 0.0M
2025-03-19 4,250.00 4,385.00 4,150.00 4,380.00 0.1M
2025-03-18 4,320.00 4,420.00 4,220.00 4,250.00 0.0M
2025-03-17 4,300.00 4,465.00 4,300.00 4,365.00 0.0M
2025-03-14 4,200.00 4,370.00 4,200.00 4,285.00 0.0M
2025-03-13 4,210.00 4,295.00 4,200.00 4,230.00 0.0M
2025-03-12 4,160.00 4,270.00 4,135.00 4,230.00 0.1M
2025-03-11 4,010.00 4,410.00 3,980.00 4,190.00 0.1M
2025-03-10 4,050.00 4,175.00 4,050.00 4,140.00 0.0M
2025-03-07 4,180.00 4,235.00 4,050.00 4,050.00 0.0M
2025-03-06 4,240.00 4,310.00 4,125.00 4,125.00 0.0M
2025-03-05 4,195.00 4,300.00 4,160.00 4,240.00 0.0M
2025-03-04 4,275.00 4,275.00 4,100.00 4,180.00 0.0M
2025-02-28 4,340.00 4,430.00 4,230.00 4,275.00 0.1M
2025-02-27 4,440.00 4,515.00 4,380.00 4,400.00 0.1M
2025-02-26 4,425.00 4,520.00 4,395.00 4,445.00 0.1M
2025-02-25 4,570.00 4,570.00 4,430.00 4,465.00 0.1M
2025-02-24 4,600.00 4,735.00 4,495.00 4,570.00 0.1M
2025-02-21 4,705.00 4,865.00 4,660.00 4,675.00 0.1M
2025-02-20 5,050.00 5,070.00 4,715.00 4,755.00 0.2M
2025-02-19 4,955.00 5,080.00 4,915.00 5,040.00 0.3M
2025-02-18 4,965.00 5,150.00 4,875.00 4,905.00 0.3M
2025-02-17 4,890.00 5,140.00 4,775.00 5,000.00 0.6M
2025-02-14 4,640.00 4,970.00 4,595.00 4,825.00 0.6M
2025-02-13 4,610.00 4,745.00 4,555.00 4,575.00 0.2M
2025-02-12 4,550.00 4,700.00 4,530.00 4,540.00 0.1M
2025-02-11 4,725.00 4,775.00 4,625.00 4,625.00 0.2M
2025-02-10 4,415.00 4,675.00 4,380.00 4,670.00 0.2M
2025-02-07 4,800.00 4,980.00 4,490.00 4,490.00 0.6M
2025-02-06 4,400.00 4,630.00 4,315.00 4,630.00 0.3M
2025-02-05 4,305.00 4,815.00 4,305.00 4,380.00 1.6M
2025-02-04 4,160.00 4,420.00 4,160.00 4,305.00 0.1M
2025-02-03 4,405.00 4,405.00 4,105.00 4,140.00 0.2M
2025-01-31 4,580.00 4,645.00 4,430.00 4,445.00 0.2M
2025-01-24 4,625.00 4,755.00 4,620.00 4,660.00 0.1M
2025-01-23 4,985.00 4,990.00 4,670.00 4,670.00 0.2M
2025-01-22 4,925.00 4,970.00 4,770.00 4,925.00 0.2M
2025-01-21 5,050.00 5,090.00 4,870.00 4,925.00 0.3M
2025-01-20 5,110.00 5,370.00 5,000.00 5,040.00 0.9M
2025-01-17 4,880.00 5,340.00 4,790.00 5,110.00 1.6M
2025-01-16 5,110.00 5,140.00 4,865.00 4,895.00 0.6M
2025-01-15 5,840.00 5,850.00 5,030.00 5,050.00 1.4M
2025-01-14 5,310.00 5,580.00 5,000.00 5,570.00 1.9M
2025-01-13 5,390.00 5,700.00 5,250.00 5,250.00 1.3M
2025-01-10 6,230.00 6,650.00 5,390.00 5,430.00 5.0M
2025-01-09 4,745.00 5,810.00 4,570.00 5,810.00 9.5M
2025-01-08 4,055.00 4,810.00 4,030.00 4,475.00 2.1M
2025-01-07 4,145.00 4,650.00 3,940.00 4,135.00 0.7M
2025-01-06 3,810.00 3,995.00 3,810.00 3,980.00 0.0M
2025-01-03 3,660.00 3,895.00 3,635.00 3,840.00 0.0M
2025-01-02 3,595.00 3,670.00 3,555.00 3,660.00 0.0M