KCC

002380
🏛️ 韩国 →
359,000.00
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
09:00 367,000.00 367,500.00 363,500.00 364,000.00 2.1K
09:05 364,500.00 367,000.00 364,500.00 366,000.00 1.1K
09:10 365,500.00 368,500.00 365,000.00 368,500.00 1.0K
09:15 368,500.00 369,000.00 366,000.00 366,000.00 1.7K
09:20 366,500.00 367,000.00 365,500.00 366,000.00 0.2K
09:25 366,000.00 366,500.00 364,000.00 365,000.00 0.4K
09:30 364,500.00 366,500.00 364,000.00 365,500.00 0.8K
09:35 365,500.00 366,000.00 364,500.00 365,000.00 0.4K
09:40 365,500.00 367,500.00 365,000.00 366,500.00 1.0K
09:45 366,750.00 367,500.00 366,500.00 367,000.00 0.5K
09:50 367,250.00 367,500.00 365,000.00 365,000.00 1.1K
09:55 365,000.00 365,500.00 363,500.00 363,500.00 0.8K
10:00 363,500.00 364,000.00 361,500.00 362,000.00 1.5K
10:05 361,500.00 362,500.00 361,500.00 362,000.00 0.7K
10:10 362,000.00 363,000.00 362,000.00 363,000.00 0.4K
10:15 362,500.00 363,000.00 362,000.00 362,000.00 0.3K
10:20 362,500.00 363,000.00 362,000.00 362,000.00 0.5K
10:25 362,000.00 362,500.00 361,000.00 361,000.00 0.6K
10:30 361,000.00 361,500.00 360,500.00 360,500.00 0.4K
10:35 360,500.00 361,000.00 360,500.00 360,500.00 0.6K
10:40 360,500.00 361,000.00 360,000.00 360,000.00 0.3K
10:45 360,000.00 360,500.00 360,000.00 360,000.00 0.3K
10:50 360,500.00 360,500.00 359,500.00 360,000.00 0.6K
10:55 360,500.00 360,500.00 359,500.00 359,500.00 0.4K
11:00 360,000.00 360,000.00 359,500.00 359,500.00 0.3K
11:05 360,000.00 360,000.00 359,000.00 360,000.00 0.3K
11:10 359,750.00 360,000.00 359,000.00 359,500.00 0.4K
11:15 360,000.00 360,000.00 358,500.00 358,500.00 0.5K
11:20 358,500.00 359,500.00 358,500.00 359,000.00 1.1K
11:25 358,500.00 359,000.00 358,000.00 358,500.00 0.5K
11:30 360,000.00 360,000.00 358,500.00 359,500.00 1.3K
11:35 360,000.00 360,000.00 358,500.00 358,500.00 0.4K
11:40 359,000.00 359,000.00 358,500.00 358,500.00 0.4K
11:45 359,000.00 359,000.00 358,000.00 358,000.00 0.6K
11:50 358,000.00 358,500.00 357,500.00 357,500.00 0.7K
11:55 357,500.00 358,000.00 357,500.00 357,500.00 0.5K
12:00 358,000.00 358,000.00 357,000.00 357,000.00 0.6K
12:05 357,000.00 357,500.00 356,500.00 356,500.00 0.4K
12:10 356,500.00 357,500.00 356,500.00 357,000.00 0.4K
12:15 357,000.00 357,500.00 356,500.00 357,000.00 0.4K
12:20 356,500.00 357,500.00 356,500.00 356,500.00 0.7K
12:25 356,500.00 357,000.00 356,000.00 356,000.00 0.4K
12:30 356,000.00 356,500.00 356,000.00 356,500.00 0.4K
12:35 356,000.00 356,500.00 356,000.00 356,000.00 0.5K
12:40 356,500.00 356,500.00 355,500.00 355,500.00 0.4K
12:45 355,500.00 356,000.00 355,000.00 355,000.00 0.4K
12:50 355,500.00 355,500.00 355,000.00 355,000.00 0.3K
12:55 355,000.00 356,000.00 354,500.00 355,000.00 0.3K
13:00 355,500.00 356,000.00 354,000.00 354,000.00 0.5K
13:05 354,000.00 355,500.00 354,000.00 354,500.00 0.4K
13:10 355,000.00 356,000.00 354,500.00 355,500.00 0.5K
13:15 355,500.00 355,500.00 354,000.00 354,250.00 0.8K
13:20 354,000.00 355,000.00 354,000.00 354,500.00 0.5K
13:25 354,500.00 355,000.00 354,000.00 354,500.00 0.5K
13:30 354,500.00 355,000.00 352,500.00 353,000.00 1.2K
13:35 353,000.00 354,500.00 353,000.00 354,000.00 0.5K
13:40 354,000.00 355,000.00 352,500.00 353,000.00 1.6K
13:45 353,000.00 354,000.00 352,500.00 352,500.00 1.1K
13:50 352,500.00 353,500.00 352,500.00 353,000.00 1.8K
13:55 352,500.00 353,000.00 352,500.00 352,500.00 0.5K
14:00 352,500.00 354,000.00 352,500.00 353,000.00 0.5K
14:05 353,000.00 354,500.00 352,500.00 354,000.00 0.5K
14:10 354,500.00 355,000.00 353,500.00 354,000.00 0.6K
14:15 354,500.00 354,500.00 353,500.00 354,000.00 0.5K
14:20 354,000.00 355,500.00 353,500.00 354,500.00 4.4K
14:25 354,000.00 355,500.00 354,000.00 355,000.00 2.8K
14:30 354,500.00 355,500.00 354,000.00 354,500.00 1.0K
14:35 354,500.00 355,500.00 354,000.00 354,500.00 1.7K
14:40 354,500.00 357,500.00 354,500.00 355,500.00 3.5K
14:45 356,000.00 356,000.00 354,500.00 355,000.00 1.5K
14:50 354,500.00 355,500.00 354,000.00 355,000.00 1.8K
14:55 355,000.00 356,000.00 354,500.00 355,000.00 2.0K
15:00 355,000.00 356,500.00 354,000.00 356,500.00 2.3K
15:05 357,000.00 357,000.00 355,000.00 355,500.00 0.9K
15:10 355,000.00 356,000.00 354,500.00 355,000.00 1.2K
15:15 355,000.00 356,500.00 355,000.00 356,500.00 0.6K
15:25 357,000.00 357,000.00 357,000.00 357,000.00 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 361,000.00 362,500.00 355,000.00 359,000.00 0.0M
2025-09-26 367,500.00 369,000.00 352,500.00 357,000.00 0.1M
2025-09-25 365,500.00 365,500.00 357,000.00 363,000.00 0.1M
2025-09-24 404,000.00 407,500.00 346,000.00 368,000.00 0.3M
2025-09-23 424,000.00 428,000.00 414,000.00 417,000.00 0.0M
2025-09-22 428,500.00 431,500.00 422,500.00 425,500.00 0.0M
2025-09-19 426,000.00 430,500.00 422,500.00 428,000.00 0.0M
2025-09-18 423,500.00 430,000.00 419,500.00 428,500.00 0.0M
2025-09-17 433,500.00 433,500.00 420,000.00 423,000.00 0.0M
2025-09-16 440,000.00 440,000.00 432,000.00 433,000.00 0.0M
2025-09-15 414,500.00 441,000.00 414,500.00 437,500.00 0.0M
2025-09-12 418,000.00 424,500.00 412,500.00 418,000.00 0.0M
2025-09-11 415,000.00 418,500.00 407,000.00 418,000.00 0.0M
2025-09-10 413,000.00 419,000.00 405,000.00 418,000.00 0.0M
2025-09-09 411,000.00 414,500.00 409,500.00 413,000.00 0.0M
2025-09-08 407,000.00 411,000.00 404,000.00 411,000.00 0.0M
2025-09-05 391,000.00 405,500.00 391,000.00 405,000.00 0.0M
2025-09-04 388,000.00 395,000.00 388,000.00 392,000.00 0.0M
2025-09-03 391,500.00 394,500.00 388,500.00 391,500.00 0.0M
2025-09-02 396,000.00 396,500.00 391,500.00 393,500.00 0.0M
2025-09-01 397,500.00 404,000.00 391,500.00 395,000.00 0.0M
2025-08-29 396,500.00 398,000.00 390,000.00 398,000.00 0.0M
2025-08-28 384,500.00 403,000.00 381,500.00 393,000.00 0.0M
2025-08-27 377,000.00 386,500.00 375,500.00 384,500.00 0.0M
2025-08-26 373,500.00 378,500.00 370,500.00 374,500.00 0.0M
2025-08-25 373,000.00 379,500.00 370,000.00 375,000.00 0.0M
2025-08-22 365,000.00 374,000.00 363,000.00 367,500.00 0.0M
2025-08-21 366,000.00 371,000.00 363,000.00 363,000.00 0.0M
2025-08-20 365,500.00 372,500.00 356,000.00 365,500.00 0.0M
2025-08-19 373,500.00 375,000.00 368,500.00 372,000.00 0.0M
2025-08-18 377,000.00 380,500.00 371,000.00 373,500.00 0.0M
2025-08-14 379,000.00 389,000.00 372,000.00 378,000.00 0.0M
2025-08-13 377,500.00 379,500.00 372,000.00 377,000.00 0.0M
2025-08-12 379,000.00 385,000.00 372,000.00 376,000.00 0.0M
2025-08-11 386,000.00 387,000.00 377,000.00 379,000.00 0.0M
2025-08-08 385,000.00 389,500.00 382,000.00 386,000.00 0.0M
2025-08-07 393,500.00 394,000.00 380,500.00 385,000.00 0.0M
2025-08-06 394,000.00 397,000.00 390,000.00 393,000.00 0.0M
2025-08-05 384,500.00 399,500.00 384,500.00 398,000.00 0.1M
2025-08-04 346,500.00 384,500.00 345,500.00 376,000.00 0.1M
2025-08-01 366,500.00 366,500.00 347,000.00 350,500.00 0.1M
2025-07-31 376,000.00 379,000.00 369,000.00 370,000.00 0.0M
2025-07-30 377,500.00 383,500.00 376,000.00 378,000.00 0.0M
2025-07-29 367,000.00 386,000.00 362,500.00 380,000.00 0.0M
2025-07-28 369,500.00 374,000.00 360,000.00 370,000.00 0.0M
2025-07-25 362,500.00 373,500.00 362,500.00 366,500.00 0.0M
2025-07-24 373,000.00 375,000.00 362,500.00 366,000.00 0.0M
2025-07-23 377,500.00 378,000.00 362,500.00 369,500.00 0.0M
2025-07-22 378,500.00 380,000.00 366,500.00 373,500.00 0.0M
2025-07-21 374,000.00 380,000.00 367,000.00 375,000.00 0.0M
2025-07-18 385,500.00 391,000.00 372,250.00 379,000.00 0.1M
2025-07-17 401,000.00 407,000.00 386,500.00 390,000.00 0.0M
2025-07-16 383,500.00 402,000.00 378,500.00 388,000.00 0.1M
2025-07-15 370,000.00 378,500.00 370,000.00 372,500.00 0.0M
2025-07-14 371,000.00 389,000.00 369,000.00 371,500.00 0.1M
2025-07-11 363,500.00 368,000.00 356,500.00 357,000.00 0.0M
2025-07-10 353,000.00 371,000.00 351,500.00 367,000.00 0.1M
2025-07-09 343,000.00 369,500.00 341,500.00 356,000.00 0.1M
2025-07-08 318,000.00 327,500.00 315,000.00 326,500.00 0.0M
2025-07-07 317,500.00 321,000.00 314,500.00 317,000.00 0.0M
2025-07-04 323,000.00 325,000.00 315,000.00 316,000.00 0.0M
2025-07-03 323,000.00 323,000.00 315,000.00 316,500.00 0.0M
2025-07-02 324,500.00 327,000.00 314,000.00 323,000.00 0.0M
2025-07-01 315,000.00 333,000.00 314,500.00 322,500.00 0.0M
2025-06-30 313,000.00 317,000.00 309,500.00 312,000.00 0.0M
2025-06-27 311,500.00 315,000.00 303,500.00 309,500.00 0.0M
2025-06-26 311,000.00 314,500.00 303,000.00 310,500.00 0.0M
2025-06-25 309,000.00 317,000.00 306,500.00 311,000.00 0.0M
2025-06-24 309,000.00 314,000.00 306,000.00 308,000.00 0.0M
2025-06-23 310,000.00 310,000.00 303,000.00 304,500.00 0.0M
2025-06-20 313,500.00 317,000.00 309,000.00 314,000.00 0.0M
2025-06-19 312,500.00 315,500.00 306,500.00 312,000.00 0.0M
2025-06-18 313,000.00 315,500.00 310,500.00 313,000.00 0.0M
2025-06-17 318,500.00 321,000.00 312,500.00 317,000.00 0.0M
2025-06-16 314,500.00 319,000.00 309,500.00 318,500.00 0.0M
2025-06-13 321,000.00 324,500.00 313,000.00 315,000.00 0.0M
2025-06-12 325,000.00 328,500.00 320,500.00 322,500.00 0.0M
2025-06-11 323,500.00 329,500.00 320,500.00 327,500.00 0.0M
2025-06-10 327,000.00 330,000.00 318,500.00 323,000.00 0.0M
2025-06-09 331,000.00 344,000.00 327,000.00 327,000.00 0.0M
2025-06-05 333,500.00 333,500.00 318,500.00 327,500.00 0.1M
2025-06-04 309,500.00 327,500.00 307,500.00 325,000.00 0.1M
2025-06-02 302,500.00 309,000.00 299,000.00 302,000.00 0.0M
2025-05-30 320,000.00 322,000.00 301,500.00 307,500.00 0.1M
2025-05-29 299,000.00 313,500.00 295,000.00 312,000.00 0.1M
2025-05-28 285,500.00 297,000.00 284,000.00 294,500.00 0.0M
2025-05-27 287,000.00 290,000.00 281,500.00 283,000.00 0.0M
2025-05-26 279,000.00 284,000.00 275,000.00 284,000.00 0.0M
2025-05-23 272,000.00 277,500.00 268,500.00 272,000.00 0.0M
2025-05-22 277,000.00 284,000.00 267,500.00 270,500.00 0.1M
2025-05-21 258,000.00 273,500.00 256,500.00 270,500.00 0.0M
2025-05-20 255,500.00 260,500.00 255,000.00 258,000.00 0.0M
2025-05-19 256,500.00 258,500.00 253,000.00 253,500.00 0.0M
2025-05-16 266,500.00 270,000.00 257,500.00 259,000.00 0.0M
2025-05-15 264,000.00 268,500.00 263,500.00 265,000.00 0.0M
2025-05-14 266,000.00 270,000.00 263,500.00 265,000.00 0.0M
2025-05-13 265,000.00 268,500.00 263,500.00 264,500.00 0.0M
2025-05-12 265,500.00 269,500.00 262,500.00 267,500.00 0.0M
2025-05-09 256,000.00 264,000.00 253,500.00 262,000.00 0.0M
2025-05-08 251,000.00 258,000.00 250,000.00 255,000.00 0.0M
2025-05-07 252,000.00 253,000.00 245,000.00 250,000.00 0.0M
2025-05-02 247,500.00 255,500.00 246,500.00 252,500.00 0.0M
2025-04-30 248,000.00 250,000.00 245,500.00 249,500.00 0.0M
2025-04-29 250,500.00 251,500.00 245,500.00 248,500.00 0.0M
2025-04-28 249,500.00 253,000.00 247,500.00 249,500.00 0.0M
2025-04-25 247,500.00 252,000.00 246,500.00 249,000.00 0.0M
2025-04-24 247,500.00 249,000.00 243,500.00 246,500.00 0.0M
2025-04-23 246,500.00 251,000.00 245,000.00 247,000.00 0.0M
2025-04-22 237,500.00 245,000.00 236,000.00 243,000.00 0.0M
2025-04-21 243,000.00 243,000.00 235,000.00 237,500.00 0.0M
2025-04-18 242,500.00 244,000.00 240,000.00 242,500.00 0.0M
2025-04-17 240,000.00 244,000.00 238,000.00 242,000.00 0.0M
2025-04-16 241,500.00 244,000.00 237,500.00 238,000.00 0.0M
2025-04-15 242,000.00 244,500.00 239,500.00 243,000.00 0.0M
2025-04-14 242,500.00 246,000.00 239,000.00 241,000.00 0.0M
2025-04-11 239,000.00 244,000.00 237,500.00 241,500.00 0.0M
2025-04-10 244,500.00 245,000.00 237,500.00 244,500.00 0.0M
2025-04-09 237,500.00 240,000.00 231,000.00 231,500.00 0.0M
2025-04-08 245,000.00 245,000.00 239,000.00 241,000.00 0.0M
2025-04-07 248,500.00 250,000.00 239,000.00 239,000.00 0.0M
2025-04-04 251,000.00 259,500.00 251,000.00 256,500.00 0.0M
2025-04-03 259,000.00 262,500.00 253,000.00 255,500.00 0.0M
2025-04-02 263,000.00 266,000.00 256,500.00 265,000.00 0.0M
2025-04-01 259,500.00 263,000.00 256,000.00 262,500.00 0.0M
2025-03-31 263,000.00 263,000.00 252,500.00 252,500.00 0.0M
2025-03-28 267,500.00 272,000.00 264,000.00 264,500.00 0.0M
2025-03-27 272,000.00 274,000.00 268,000.00 268,000.00 0.0M
2025-03-26 276,500.00 277,000.00 273,000.00 273,000.00 0.0M
2025-03-25 280,000.00 281,500.00 274,000.00 274,500.00 0.0M
2025-03-24 276,000.00 284,500.00 275,000.00 282,000.00 0.0M
2025-03-21 274,000.00 279,000.00 274,000.00 274,500.00 0.0M
2025-03-20 283,000.00 285,000.00 274,000.00 274,000.00 0.0M
2025-03-19 278,500.00 286,500.00 278,500.00 283,000.00 0.0M
2025-03-18 285,000.00 285,000.00 278,000.00 278,500.00 0.0M
2025-03-17 286,000.00 289,500.00 280,500.00 281,500.00 0.0M
2025-03-14 273,500.00 286,000.00 273,500.00 284,000.00 0.0M
2025-03-13 276,500.00 282,000.00 272,500.00 273,000.00 0.0M
2025-03-12 279,000.00 285,000.00 274,500.00 276,500.00 0.0M
2025-03-11 279,000.00 286,000.00 275,500.00 278,500.00 0.0M
2025-03-10 271,000.00 285,000.00 271,000.00 282,500.00 0.0M
2025-03-07 276,500.00 277,000.00 270,500.00 272,000.00 0.0M
2025-03-06 268,500.00 276,500.00 268,500.00 275,000.00 0.0M
2025-03-05 265,000.00 270,000.00 260,000.00 267,500.00 0.0M
2025-03-04 259,500.00 267,500.00 255,500.00 263,500.00 0.0M
2025-02-28 268,000.00 268,500.00 259,500.00 259,500.00 0.0M
2025-02-27 271,000.00 274,000.00 266,500.00 269,500.00 0.0M
2025-02-26 280,000.00 284,000.00 272,500.00 276,000.00 0.0M
2025-02-25 272,000.00 282,500.00 270,500.00 277,000.00 0.0M
2025-02-24 273,000.00 277,000.00 271,500.00 274,000.00 0.0M
2025-02-21 282,000.00 283,500.00 275,000.00 275,500.00 0.0M
2025-02-20 277,500.00 283,000.00 277,000.00 278,500.00 0.0M
2025-02-19 286,000.00 286,000.00 279,000.00 280,000.00 0.0M
2025-02-18 287,000.00 287,000.00 282,000.00 286,000.00 0.0M
2025-02-17 283,000.00 286,000.00 278,500.00 286,000.00 0.0M
2025-02-14 274,000.00 280,500.00 271,500.00 277,000.00 0.0M
2025-02-13 269,000.00 280,000.00 268,000.00 272,500.00 0.1M
2025-02-12 269,000.00 271,500.00 265,500.00 267,500.00 0.0M
2025-02-11 274,500.00 275,000.00 265,500.00 266,500.00 0.0M
2025-02-10 265,000.00 275,000.00 264,000.00 271,500.00 0.1M
2025-02-07 258,000.00 268,500.00 258,000.00 263,000.00 0.1M
2025-02-06 253,500.00 262,000.00 250,500.00 258,500.00 0.0M
2025-02-05 254,500.00 258,500.00 251,500.00 252,500.00 0.0M
2025-02-04 247,000.00 255,500.00 247,000.00 252,000.00 0.0M
2025-02-03 244,000.00 248,000.00 242,500.00 245,500.00 0.0M
2025-01-31 247,000.00 255,500.00 245,000.00 248,500.00 0.0M
2025-01-24 247,000.00 248,500.00 241,000.00 245,000.00 0.0M
2025-01-23 253,000.00 253,000.00 244,500.00 245,000.00 0.0M
2025-01-22 252,500.00 255,500.00 248,500.00 250,500.00 0.0M
2025-01-21 256,500.00 256,500.00 249,000.00 251,500.00 0.0M
2025-01-20 255,500.00 260,000.00 254,000.00 255,500.00 0.0M
2025-01-17 250,500.00 258,000.00 250,500.00 254,500.00 0.0M
2025-01-16 249,500.00 256,000.00 248,500.00 253,500.00 0.0M
2025-01-15 247,000.00 250,000.00 245,000.00 247,000.00 0.0M
2025-01-14 248,500.00 249,500.00 242,500.00 245,000.00 0.0M
2025-01-13 249,000.00 252,500.00 243,500.00 245,000.00 0.0M
2025-01-10 238,500.00 253,000.00 238,500.00 251,000.00 0.1M
2025-01-09 238,000.00 242,000.00 238,000.00 239,500.00 0.0M
2025-01-08 235,500.00 243,000.00 234,000.00 240,000.00 0.0M
2025-01-07 237,000.00 243,000.00 236,000.00 238,000.00 0.0M
2025-01-06 231,500.00 238,000.00 230,500.00 237,000.00 0.0M
2025-01-03 228,000.00 236,500.00 226,500.00 230,500.00 0.0M
2025-01-02 236,000.00 236,500.00 227,500.00 228,000.00 0.0M