KC Co

029460
🏛️ 韩国 →
26,300.00
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 26,750.00 26,750.00 26,300.00 26,400.00 2.5K
09:05 26,450.00 26,500.00 26,250.00 26,250.00 0.9K
09:10 26,350.00 26,450.00 26,300.00 26,450.00 1.9K
09:15 26,450.00 26,450.00 26,300.00 26,300.00 0.3K
09:20 26,350.00 26,400.00 26,300.00 26,350.00 0.1K
09:25 26,200.00 26,200.00 25,900.00 26,150.00 6.5K
09:30 26,050.00 26,200.00 26,050.00 26,150.00 0.2K
09:35 26,300.00 26,350.00 26,300.00 26,300.00 1.8K
09:40 26,350.00 26,350.00 26,300.00 26,350.00 0.1K
09:45 26,350.00 26,350.00 26,250.00 26,300.00 0.4K
09:50 26,250.00 26,300.00 26,200.00 26,300.00 0.7K
09:55 26,150.00 26,150.00 26,000.00 26,100.00 2.5K
10:00 26,000.00 26,300.00 26,000.00 26,200.00 2.6K
10:05 26,150.00 26,150.00 26,150.00 26,150.00 0.1K
10:10 26,100.00 26,200.00 26,000.00 26,200.00 1.1K
10:15 26,200.00 26,300.00 26,200.00 26,300.00 0.3K
10:20 26,200.00 26,250.00 26,150.00 26,150.00 0.1K
10:25 26,100.00 26,250.00 26,050.00 26,050.00 1.2K
10:30 26,050.00 26,150.00 26,000.00 26,100.00 0.8K
10:35 26,000.00 26,050.00 25,900.00 25,900.00 2.0K
10:40 25,900.00 26,000.00 25,900.00 26,000.00 0.2K
10:45 25,900.00 25,900.00 25,850.00 25,900.00 1.7K
10:50 25,900.00 25,900.00 25,800.00 25,800.00 0.3K
10:55 25,800.00 25,800.00 25,750.00 25,750.00 1.0K
11:00 25,750.00 25,800.00 25,700.00 25,700.00 0.4K
11:05 25,700.00 25,800.00 25,650.00 25,800.00 0.5K
11:10 25,800.00 25,900.00 25,700.00 25,700.00 1.5K
11:15 25,800.00 25,800.00 25,800.00 25,800.00 0.3K
11:20 25,800.00 25,850.00 25,650.00 25,700.00 1.2K
11:25 25,850.00 25,900.00 25,850.00 25,900.00 0.2K
11:30 25,900.00 25,900.00 25,850.00 25,900.00 0.0K
11:35 25,850.00 25,900.00 25,850.00 25,900.00 0.0K
11:40 25,900.00 26,000.00 25,900.00 25,900.00 0.2K
11:45 26,000.00 26,000.00 25,850.00 25,900.00 0.0K
11:50 25,900.00 25,900.00 25,850.00 25,850.00 0.1K
11:55 25,850.00 25,850.00 25,750.00 25,750.00 0.1K
12:00 25,850.00 25,900.00 25,850.00 25,900.00 0.2K
12:05 25,800.00 25,900.00 25,800.00 25,900.00 0.2K
12:10 25,850.00 25,900.00 25,750.00 25,900.00 0.1K
12:15 25,750.00 25,800.00 25,750.00 25,800.00 0.0K
12:20 25,800.00 25,900.00 25,650.00 25,850.00 0.7K
12:25 25,700.00 25,700.00 25,700.00 25,700.00 0.1K
12:30 25,850.00 25,850.00 25,850.00 25,850.00 0.0K
12:35 25,800.00 25,800.00 25,750.00 25,750.00 0.0K
12:40 25,800.00 25,850.00 25,800.00 25,850.00 0.1K
12:45 25,800.00 25,800.00 25,800.00 25,800.00 0.0K
12:50 25,850.00 25,850.00 25,850.00 25,850.00 0.0K
12:55 25,800.00 25,850.00 25,800.00 25,800.00 0.3K
13:00 25,850.00 25,850.00 25,825.00 25,850.00 0.5K
13:05 25,950.00 25,950.00 25,900.00 25,950.00 0.0K
13:10 25,900.00 26,100.00 25,900.00 26,100.00 0.8K
13:15 26,150.00 26,150.00 26,100.00 26,100.00 0.4K
13:20 26,100.00 26,150.00 26,100.00 26,150.00 0.0K
13:25 26,150.00 26,150.00 26,100.00 26,100.00 0.1K
13:30 26,150.00 26,150.00 26,100.00 26,150.00 1.1K
13:35 26,150.00 26,200.00 26,150.00 26,150.00 0.0K
13:40 26,150.00 26,300.00 26,100.00 26,300.00 4.4K
13:45 26,300.00 26,300.00 26,250.00 26,300.00 0.8K
13:50 26,250.00 26,300.00 26,250.00 26,300.00 0.2K
13:55 26,300.00 26,300.00 26,200.00 26,200.00 2.1K
14:00 26,200.00 26,350.00 26,200.00 26,300.00 0.2K
14:05 26,250.00 26,350.00 26,250.00 26,250.00 0.6K
14:10 26,250.00 26,400.00 26,250.00 26,400.00 1.0K
14:15 26,350.00 26,500.00 26,350.00 26,500.00 1.2K
14:20 26,400.00 26,450.00 26,350.00 26,450.00 1.1K
14:25 26,400.00 26,450.00 26,400.00 26,450.00 0.1K
14:30 26,450.00 26,650.00 26,450.00 26,650.00 2.8K
14:35 26,600.00 26,650.00 26,550.00 26,600.00 2.8K
14:40 26,600.00 26,600.00 26,500.00 26,550.00 1.0K
14:45 26,550.00 26,550.00 26,400.00 26,550.00 2.2K
14:50 26,550.00 26,550.00 26,500.00 26,550.00 0.7K
14:55 26,500.00 26,600.00 26,500.00 26,550.00 1.3K
15:00 26,500.00 26,500.00 26,350.00 26,500.00 1.6K
15:05 26,450.00 26,450.00 26,400.00 26,450.00 0.2K
15:10 26,500.00 26,500.00 26,350.00 26,400.00 0.6K
15:15 26,500.00 26,550.00 26,400.00 26,550.00 0.2K
15:25 26,600.00 26,600.00 26,600.00 26,600.00 1.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25,950.00 26,600.00 25,800.00 26,300.00 0.0M
2025-09-26 25,800.00 26,050.00 25,300.00 25,700.00 0.1M
2025-09-25 26,500.00 27,000.00 26,150.00 26,200.00 0.1M
2025-09-24 26,700.00 26,750.00 25,650.00 26,600.00 0.1M
2025-09-23 26,700.00 26,900.00 26,050.00 26,800.00 0.1M
2025-09-22 25,300.00 27,400.00 25,300.00 26,450.00 0.2M
2025-09-19 25,650.00 25,650.00 24,950.00 25,300.00 0.1M
2025-09-18 24,900.00 25,700.00 24,750.00 25,350.00 0.0M
2025-09-17 24,700.00 25,200.00 24,450.00 24,900.00 0.0M
2025-09-16 25,150.00 25,400.00 24,600.00 25,050.00 0.1M
2025-09-15 23,300.00 25,300.00 23,300.00 25,100.00 0.1M
2025-09-12 22,850.00 23,650.00 22,850.00 23,250.00 0.0M
2025-09-11 23,050.00 23,150.00 22,550.00 22,750.00 0.0M
2025-09-10 23,050.00 23,300.00 22,600.00 23,000.00 0.0M
2025-09-09 22,550.00 23,100.00 22,400.00 23,050.00 0.0M
2025-09-08 21,950.00 22,500.00 21,900.00 22,500.00 0.0M
2025-09-05 21,950.00 22,300.00 21,950.00 22,100.00 0.0M
2025-09-04 21,650.00 22,150.00 21,600.00 21,950.00 0.0M
2025-09-03 21,300.00 21,650.00 21,000.00 21,650.00 0.0M
2025-09-02 21,450.00 21,600.00 20,850.00 21,300.00 0.0M
2025-09-01 21,900.00 22,000.00 21,250.00 21,400.00 0.0M
2025-08-29 22,150.00 22,450.00 22,050.00 22,200.00 0.0M
2025-08-28 22,050.00 22,350.00 22,000.00 22,200.00 0.0M
2025-08-27 22,750.00 22,750.00 21,950.00 22,300.00 0.0M
2025-08-26 21,700.00 22,450.00 21,700.00 22,450.00 0.0M
2025-08-25 22,000.00 22,050.00 21,550.00 22,000.00 0.0M
2025-08-22 21,500.00 21,900.00 21,400.00 21,700.00 0.0M
2025-08-21 21,350.00 21,800.00 21,150.00 21,650.00 0.0M
2025-08-20 21,900.00 22,000.00 21,200.00 21,450.00 0.1M
2025-08-19 23,050.00 23,550.00 22,400.00 22,500.00 0.0M
2025-08-18 23,300.00 23,550.00 23,100.00 23,250.00 0.0M
2025-08-14 23,600.00 23,900.00 23,250.00 23,550.00 0.0M
2025-08-13 23,550.00 24,000.00 23,200.00 23,700.00 0.0M
2025-08-12 23,550.00 23,750.00 23,200.00 23,300.00 0.0M
2025-08-11 23,400.00 23,700.00 23,150.00 23,500.00 0.0M
2025-08-08 22,700.00 23,550.00 22,650.00 23,300.00 0.0M
2025-08-07 23,150.00 23,150.00 22,450.00 22,650.00 0.0M
2025-08-06 22,750.00 23,300.00 22,300.00 22,900.00 0.0M
2025-08-05 22,550.00 22,800.00 22,200.00 22,750.00 0.0M
2025-08-04 21,950.00 22,800.00 21,600.00 22,400.00 0.0M
2025-08-01 23,050.00 23,050.00 21,600.00 21,900.00 0.0M
2025-07-31 23,250.00 23,300.00 22,650.00 23,150.00 0.0M
2025-07-30 22,400.00 23,250.00 22,400.00 22,900.00 0.0M
2025-07-29 22,600.00 22,850.00 22,050.00 22,550.00 0.0M
2025-07-28 22,700.00 22,800.00 22,100.00 22,600.00 0.0M
2025-07-25 23,000.00 23,100.00 22,600.00 22,700.00 0.0M
2025-07-24 23,300.00 23,450.00 22,700.00 23,000.00 0.0M
2025-07-23 23,900.00 24,050.00 22,800.00 23,250.00 0.0M
2025-07-22 24,300.00 24,400.00 23,450.00 23,900.00 0.0M
2025-07-21 24,500.00 24,700.00 24,000.00 24,200.00 0.0M
2025-07-18 25,650.00 25,700.00 24,700.00 24,750.00 0.1M
2025-07-17 26,600.00 26,600.00 25,550.00 25,900.00 0.0M
2025-07-16 26,000.00 26,600.00 25,450.00 26,150.00 0.1M
2025-07-15 26,000.00 26,100.00 25,500.00 26,000.00 0.0M
2025-07-14 24,900.00 26,100.00 24,700.00 26,000.00 0.1M
2025-07-11 24,700.00 24,900.00 24,350.00 24,600.00 0.0M
2025-07-10 24,350.00 25,200.00 24,350.00 24,700.00 0.0M
2025-07-09 24,200.00 24,400.00 23,600.00 24,350.00 0.0M
2025-07-08 24,150.00 24,200.00 23,600.00 23,800.00 0.0M
2025-07-07 23,700.00 24,200.00 23,350.00 24,150.00 0.0M
2025-07-04 25,150.00 25,200.00 23,850.00 24,200.00 0.0M
2025-07-03 24,350.00 25,300.00 24,100.00 25,100.00 0.1M
2025-07-02 24,300.00 24,450.00 23,550.00 24,350.00 0.0M
2025-07-01 23,400.00 24,350.00 23,400.00 24,300.00 0.0M
2025-06-30 23,650.00 24,050.00 23,500.00 23,600.00 0.0M
2025-06-27 24,150.00 24,150.00 23,450.00 23,650.00 0.0M
2025-06-26 24,100.00 24,150.00 23,500.00 23,950.00 0.0M
2025-06-25 24,100.00 24,150.00 23,700.00 24,100.00 0.0M
2025-06-24 23,250.00 23,900.00 23,250.00 23,900.00 0.0M
2025-06-23 23,700.00 23,700.00 23,000.00 23,400.00 0.0M
2025-06-20 24,400.00 24,400.00 23,700.00 23,950.00 0.0M
2025-06-19 24,300.00 24,650.00 24,000.00 24,400.00 0.0M
2025-06-18 24,000.00 24,300.00 23,850.00 24,100.00 0.0M
2025-06-17 24,150.00 24,550.00 23,600.00 24,050.00 0.0M
2025-06-16 23,750.00 24,350.00 23,500.00 24,150.00 0.0M
2025-06-13 24,100.00 24,100.00 23,300.00 23,750.00 0.0M
2025-06-12 24,400.00 24,700.00 23,800.00 24,100.00 0.0M
2025-06-11 23,850.00 24,500.00 23,550.00 24,400.00 0.0M
2025-06-10 23,700.00 24,500.00 23,550.00 23,750.00 0.1M
2025-06-09 22,950.00 23,500.00 22,500.00 23,200.00 0.1M
2025-06-05 23,000.00 23,250.00 22,550.00 22,950.00 0.0M
2025-06-04 22,650.00 23,000.00 22,050.00 23,000.00 0.0M
2025-06-02 22,300.00 22,500.00 21,950.00 22,200.00 0.0M
2025-05-30 22,200.00 22,900.00 22,050.00 22,250.00 0.0M
2025-05-29 21,850.00 22,150.00 21,600.00 22,050.00 0.0M
2025-05-28 21,550.00 21,900.00 21,550.00 21,850.00 0.0M
2025-05-27 21,550.00 21,800.00 21,300.00 21,750.00 0.0M
2025-05-26 21,850.00 21,850.00 21,000.00 21,350.00 0.0M
2025-05-23 21,750.00 22,150.00 21,650.00 21,850.00 0.0M
2025-05-22 21,550.00 21,850.00 21,250.00 21,750.00 0.0M
2025-05-21 21,400.00 21,650.00 20,850.00 21,600.00 0.0M
2025-05-20 21,650.00 21,650.00 20,800.00 21,400.00 0.0M
2025-05-19 20,150.00 21,500.00 20,100.00 21,150.00 0.1M
2025-05-16 19,150.00 20,600.00 19,150.00 20,600.00 0.1M
2025-05-15 19,070.00 19,090.00 18,980.00 19,040.00 0.0M
2025-05-14 18,800.00 19,100.00 18,800.00 19,070.00 0.0M
2025-05-13 18,520.00 18,950.00 18,520.00 18,940.00 0.0M
2025-05-12 18,090.00 18,570.00 18,000.00 18,560.00 0.0M
2025-05-09 18,340.00 18,380.00 18,040.00 18,100.00 0.0M
2025-05-08 18,590.00 18,590.00 18,000.00 18,340.00 0.0M
2025-05-07 18,380.00 18,590.00 18,280.00 18,570.00 0.0M
2025-05-02 18,610.00 18,660.00 18,360.00 18,590.00 0.0M
2025-04-30 18,770.00 18,900.00 18,510.00 18,600.00 0.0M
2025-04-29 18,700.00 18,800.00 18,430.00 18,770.00 0.0M
2025-04-28 18,890.00 18,890.00 18,530.00 18,700.00 0.0M
2025-04-25 18,430.00 18,720.00 18,320.00 18,650.00 0.0M
2025-04-24 18,880.00 18,880.00 18,370.00 18,420.00 0.0M
2025-04-23 18,510.00 19,300.00 18,410.00 18,760.00 0.0M
2025-04-22 18,080.00 18,480.00 17,850.00 18,380.00 0.0M
2025-04-21 18,080.00 19,340.00 18,080.00 18,080.00 0.0M
2025-04-18 17,940.00 18,000.00 17,710.00 17,970.00 0.0M
2025-04-17 18,170.00 18,360.00 17,790.00 17,940.00 0.0M
2025-04-16 18,290.00 18,290.00 18,060.00 18,180.00 0.0M
2025-04-15 17,980.00 18,500.00 17,870.00 18,430.00 0.0M
2025-04-14 17,900.00 18,170.00 17,650.00 17,980.00 0.0M
2025-04-11 17,450.00 17,750.00 17,150.00 17,650.00 0.0M
2025-04-10 17,300.00 17,770.00 17,300.00 17,690.00 0.0M
2025-04-09 17,160.00 17,740.00 16,770.00 17,160.00 0.0M
2025-04-08 17,950.00 17,950.00 17,210.00 17,330.00 0.0M
2025-04-07 18,080.00 18,080.00 17,130.00 17,800.00 0.0M
2025-04-04 17,980.00 18,200.00 17,600.00 18,120.00 0.0M
2025-04-03 17,400.00 18,290.00 17,210.00 18,180.00 0.0M
2025-04-02 18,010.00 18,200.00 17,810.00 18,200.00 0.0M
2025-04-01 17,330.00 18,250.00 17,330.00 18,200.00 0.0M
2025-03-31 17,830.00 17,830.00 17,300.00 17,740.00 0.0M
2025-03-28 18,100.00 18,100.00 17,730.00 17,840.00 0.0M
2025-03-27 18,030.00 18,340.00 17,960.00 18,100.00 0.0M
2025-03-26 18,040.00 18,230.00 17,950.00 18,050.00 0.0M
2025-03-25 18,560.00 18,630.00 17,960.00 18,010.00 0.0M
2025-03-24 18,430.00 18,480.00 18,290.00 18,350.00 0.0M
2025-03-21 18,750.00 18,790.00 18,280.00 18,360.00 0.0M
2025-03-20 19,050.00 19,050.00 18,570.00 18,570.00 0.0M
2025-03-19 19,000.00 19,130.00 18,820.00 18,960.00 0.0M
2025-03-18 19,290.00 19,290.00 18,690.00 19,140.00 0.0M
2025-03-17 18,850.00 19,360.00 18,770.00 19,290.00 0.0M
2025-03-14 18,520.00 19,200.00 18,520.00 18,900.00 0.0M
2025-03-13 18,450.00 18,700.00 18,220.00 18,490.00 0.0M
2025-03-12 18,440.00 18,520.00 17,910.00 18,400.00 0.0M
2025-03-11 18,000.00 18,460.00 17,860.00 18,450.00 0.0M
2025-03-10 18,770.00 18,770.00 18,360.00 18,700.00 0.0M
2025-03-07 18,800.00 18,940.00 18,610.00 18,770.00 0.0M
2025-03-06 18,880.00 18,940.00 18,600.00 18,850.00 0.0M
2025-03-05 18,320.00 18,880.00 18,130.00 18,880.00 0.0M
2025-03-04 18,560.00 18,700.00 17,600.00 18,370.00 0.0M
2025-02-28 19,280.00 19,280.00 17,890.00 18,600.00 0.0M
2025-02-27 19,500.00 19,500.00 19,020.00 19,450.00 0.0M
2025-02-26 19,350.00 19,600.00 19,060.00 19,530.00 0.0M
2025-02-25 19,160.00 19,590.00 18,780.00 19,540.00 0.0M
2025-02-24 19,100.00 19,250.00 18,510.00 19,250.00 0.0M
2025-02-21 19,160.00 19,290.00 18,920.00 19,290.00 0.0M
2025-02-20 18,780.00 19,320.00 18,570.00 19,210.00 0.0M
2025-02-19 18,760.00 18,760.00 18,390.00 18,600.00 0.0M
2025-02-18 18,490.00 18,590.00 18,370.00 18,570.00 0.0M
2025-02-17 18,520.00 18,590.00 18,130.00 18,470.00 0.0M
2025-02-14 18,130.00 18,590.00 18,060.00 18,380.00 0.0M
2025-02-13 17,000.00 18,690.00 17,000.00 18,230.00 0.1M
2025-02-12 16,840.00 17,130.00 16,710.00 17,100.00 0.0M
2025-02-11 17,240.00 17,240.00 16,810.00 16,860.00 0.0M
2025-02-10 17,010.00 17,200.00 16,750.00 17,070.00 0.0M
2025-02-07 17,290.00 17,720.00 16,930.00 17,150.00 0.0M
2025-02-06 16,210.00 16,520.00 16,110.00 16,440.00 0.0M
2025-02-05 16,030.00 16,200.00 15,920.00 16,110.00 0.0M
2025-02-04 15,710.00 16,100.00 15,710.00 15,960.00 0.0M
2025-02-03 15,700.00 16,030.00 15,620.00 15,710.00 0.0M
2025-01-31 16,450.00 16,450.00 16,000.00 16,020.00 0.0M
2025-01-24 16,290.00 16,520.00 16,100.00 16,450.00 0.0M
2025-01-23 16,550.00 16,600.00 16,060.00 16,290.00 0.0M
2025-01-22 16,670.00 16,670.00 16,400.00 16,550.00 0.0M
2025-01-21 16,450.00 16,730.00 16,380.00 16,600.00 0.0M
2025-01-20 16,850.00 16,850.00 16,460.00 16,650.00 0.0M
2025-01-17 16,830.00 16,830.00 16,500.00 16,760.00 0.0M
2025-01-16 17,000.00 17,090.00 16,590.00 16,840.00 0.0M
2025-01-15 16,700.00 17,100.00 16,560.00 16,770.00 0.0M
2025-01-14 17,300.00 17,300.00 16,330.00 16,850.00 0.0M
2025-01-13 17,420.00 17,500.00 16,950.00 17,300.00 0.0M
2025-01-10 17,320.00 17,580.00 17,210.00 17,500.00 0.0M
2025-01-09 17,230.00 17,340.00 17,110.00 17,330.00 0.0M
2025-01-08 17,140.00 17,360.00 17,000.00 17,230.00 0.0M
2025-01-07 17,440.00 17,440.00 17,110.00 17,150.00 0.0M
2025-01-06 16,810.00 18,010.00 16,810.00 17,440.00 0.0M
2025-01-03 16,570.00 16,970.00 16,340.00 16,810.00 0.0M
2025-01-02 16,440.00 16,580.00 16,340.00 16,580.00 0.0M