KCC

002380
🏛️ 韩国 →
384,000.00
最后更新: 2025-09-30
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
2021-12-30 309,500.00 316,500.00 307,500.00 315,000.00 0.0M
2021-12-29 314,000.00 314,000.00 310,000.00 311,000.00 0.0M
2021-12-28 318,500.00 318,500.00 309,000.00 315,000.00 0.0M
2021-12-27 311,500.00 321,500.00 311,500.00 315,000.00 0.0M
2021-12-24 308,000.00 313,000.00 306,000.00 308,000.00 0.0M
2021-12-23 307,000.00 309,500.00 304,000.00 306,000.00 0.0M
2021-12-22 306,000.00 310,000.00 304,000.00 304,000.00 0.0M
2021-12-21 307,000.00 309,500.00 302,000.00 305,500.00 0.0M
2021-12-20 313,000.00 314,500.00 302,500.00 306,500.00 0.0M
2021-12-17 313,000.00 321,500.00 312,000.00 315,500.00 0.0M
2021-12-16 311,500.00 320,000.00 307,500.00 314,500.00 0.0M
2021-12-15 309,000.00 312,000.00 307,500.00 309,000.00 0.0M
2021-12-14 313,500.00 318,000.00 309,500.00 311,000.00 0.0M
2021-12-13 319,000.00 324,500.00 314,000.00 316,000.00 0.1M
2021-12-12 320,500.00 320,500.00 320,500.00 320,500.00 0.0M
2021-12-10 323,500.00 324,500.00 318,000.00 320,500.00 0.0M
2021-12-09 322,000.00 329,500.00 318,000.00 325,000.00 0.0M
2021-12-08 327,000.00 331,000.00 321,000.00 321,500.00 0.0M
2021-12-07 319,500.00 326,000.00 314,500.00 325,000.00 0.0M
2021-12-06 311,500.00 323,000.00 308,000.00 320,500.00 0.1M
2021-12-05 313,500.00 313,500.00 313,500.00 313,500.00 0.0M
2021-12-03 301,000.00 316,500.00 296,000.00 313,500.00 0.1M
2021-12-02 292,000.00 303,500.00 286,500.00 301,500.00 0.0M
2021-12-01 276,500.00 302,500.00 272,500.00 296,000.00 0.0M
2021-11-30 288,000.00 290,500.00 272,500.00 275,000.00 0.0M
2021-11-29 282,500.00 290,500.00 280,000.00 285,000.00 0.0M
2021-11-28 292,000.00 292,000.00 292,000.00 292,000.00 0.0M
2021-11-26 300,000.00 303,500.00 290,500.00 292,000.00 0.0M
2021-11-25 304,500.00 304,500.00 296,500.00 299,000.00 0.0M
2021-11-24 309,000.00 309,500.00 302,000.00 305,000.00 0.0M
2021-11-23 307,500.00 312,000.00 305,000.00 306,000.00 0.0M
2021-11-22 308,000.00 311,000.00 302,000.00 311,000.00 0.0M
2021-11-21 308,500.00 308,500.00 308,500.00 308,500.00 0.0M
2021-11-19 313,000.00 316,500.00 308,000.00 308,500.00 0.0M
2021-11-18 305,000.00 315,000.00 302,000.00 313,000.00 0.0M
2021-11-17 312,500.00 316,000.00 304,000.00 305,000.00 0.0M
2021-11-16 326,500.00 326,500.00 311,000.00 312,000.00 0.1M
2021-11-15 326,500.00 331,500.00 320,000.00 326,000.00 0.0M
2021-11-12 307,500.00 325,500.00 307,000.00 319,500.00 0.1M
2021-11-11 306,500.00 318,000.00 301,500.00 308,500.00 0.0M
2021-11-10 325,000.00 325,000.00 310,500.00 310,500.00 0.0M
2021-11-09 340,000.00 346,000.00 319,500.00 324,500.00 0.0M
2021-11-08 324,000.00 342,000.00 320,500.00 338,500.00 0.0M
2021-11-07 315,500.00 315,500.00 315,500.00 315,500.00 0.0M
2021-11-05 322,000.00 322,000.00 309,000.00 315,500.00 0.1M
2021-11-04 323,000.00 324,500.00 314,500.00 318,500.00 0.0M
2021-11-03 329,500.00 332,000.00 317,500.00 320,500.00 0.1M
2021-11-02 330,000.00 337,000.00 327,500.00 328,000.00 0.0M
2021-11-01 332,000.00 335,000.00 324,500.00 327,000.00 0.0M
2021-10-31 333,000.00 333,000.00 333,000.00 333,000.00 0.0M
2021-10-29 337,500.00 340,000.00 327,500.00 333,000.00 0.0M
2021-10-28 343,500.00 344,500.00 335,000.00 337,000.00 0.0M
2021-10-27 353,000.00 357,000.00 342,500.00 342,500.00 0.0M
2021-10-26 351,500.00 354,500.00 348,000.00 352,000.00 0.0M
2021-10-25 352,000.00 352,500.00 339,500.00 348,500.00 0.1M
2021-10-22 360,000.00 360,000.00 349,500.00 352,000.00 0.0M
2021-10-21 359,500.00 366,500.00 356,500.00 359,000.00 0.0M
2021-10-20 375,000.00 375,500.00 359,500.00 360,500.00 0.0M
2021-10-19 372,500.00 377,500.00 369,000.00 372,500.00 0.0M
2021-10-18 387,000.00 387,500.00 366,500.00 372,000.00 0.1M
2021-10-17 386,000.00 386,000.00 386,000.00 386,000.00 0.0M
2021-10-15 392,500.00 395,000.00 383,000.00 386,000.00 0.0M
2021-10-14 388,500.00 407,500.00 386,000.00 387,500.00 0.1M
2021-10-13 383,500.00 391,500.00 380,500.00 383,500.00 0.0M
2021-10-12 380,000.00 389,500.00 372,500.00 378,500.00 0.0M
2021-10-11 377,500.00 377,500.00 377,500.00 377,500.00 0.0M
2021-10-08 386,500.00 393,500.00 376,000.00 377,500.00 0.0M
2021-10-07 376,500.00 388,500.00 372,500.00 384,500.00 0.1M
2021-10-06 396,000.00 397,000.00 370,500.00 370,500.00 0.0M
2021-10-05 393,000.00 396,500.00 382,500.00 390,000.00 0.1M
2021-10-04 399,500.00 399,500.00 399,500.00 399,500.00 0.0M
2021-10-01 414,500.00 420,500.00 398,000.00 399,500.00 0.1M
2021-09-30 431,000.00 434,500.00 408,500.00 416,000.00 0.0M
2021-09-29 423,500.00 442,500.00 421,500.00 435,000.00 0.1M
2021-09-28 436,500.00 443,000.00 431,000.00 435,500.00 0.0M
2021-09-27 454,500.00 455,500.00 430,500.00 436,500.00 0.1M
2021-09-26 455,000.00 455,000.00 455,000.00 455,000.00 0.0M
2021-09-24 445,500.00 468,000.00 444,000.00 455,000.00 0.1M
2021-09-23 446,500.00 448,000.00 433,000.00 443,500.00 0.0M
2021-09-22 454,000.00 454,000.00 454,000.00 454,000.00 0.0M
2021-09-17 457,500.00 457,500.00 446,500.00 454,000.00 0.0M
2021-09-16 458,000.00 473,000.00 453,000.00 458,000.00 0.1M
2021-09-15 458,000.00 462,500.00 453,000.00 455,500.00 0.0M
2021-09-14 460,000.00 477,000.00 450,500.00 464,000.00 0.0M
2021-09-13 459,500.00 463,500.00 442,000.00 459,500.00 0.1M
2021-09-12 464,500.00 464,500.00 464,500.00 464,500.00 0.0M
2021-09-10 449,500.00 475,500.00 449,000.00 464,500.00 0.1M
2021-09-09 444,000.00 450,000.00 439,000.00 448,500.00 0.1M
2021-09-08 445,500.00 460,500.00 444,000.00 448,500.00 0.0M
2021-09-07 449,000.00 452,500.00 438,000.00 451,000.00 0.0M
2021-09-06 404,500.00 446,500.00 402,500.00 442,500.00 0.3M
2021-09-05 385,000.00 385,000.00 385,000.00 385,000.00 0.0M
2021-09-03 401,000.00 402,000.00 383,500.00 385,000.00 0.1M
2021-09-02 387,500.00 400,000.00 384,000.00 398,000.00 0.0M
2021-09-01 360,000.00 387,000.00 358,000.00 385,000.00 0.0M
2021-08-31 362,000.00 366,500.00 357,000.00 360,000.00 0.0M
2021-08-30 358,500.00 363,500.00 353,000.00 360,500.00 0.0M
2021-08-27 360,000.00 366,000.00 347,500.00 358,000.00 0.1M
2021-08-26 370,500.00 372,500.00 352,000.00 364,000.00 0.0M
2021-08-25 340,000.00 364,000.00 337,000.00 363,000.00 0.2M
2021-08-24 312,000.00 339,500.00 310,000.00 332,000.00 0.2M
2021-08-23 288,000.00 295,500.00 286,000.00 290,000.00 0.0M
2021-08-20 292,000.00 297,000.00 282,500.00 287,000.00 0.1M
2021-08-19 306,500.00 307,500.00 292,000.00 293,500.00 0.0M
2021-08-18 308,500.00 315,000.00 304,000.00 311,000.00 0.0M
2021-08-17 319,000.00 320,500.00 309,500.00 310,000.00 0.0M
2021-08-16 320,500.00 320,500.00 320,500.00 320,500.00 0.0M
2021-08-13 326,500.00 328,500.00 313,500.00 320,500.00 0.0M
2021-08-12 328,500.00 332,500.00 321,500.00 323,500.00 0.0M
2021-08-11 323,000.00 329,500.00 322,500.00 325,500.00 0.0M
2021-08-10 326,000.00 327,500.00 319,500.00 323,000.00 0.0M
2021-08-09 326,000.00 328,500.00 320,000.00 323,500.00 0.0M
2021-08-08 328,500.00 328,500.00 328,500.00 328,500.00 0.0M
2021-08-06 334,000.00 336,000.00 327,000.00 328,500.00 0.0M
2021-08-05 345,000.00 348,500.00 332,000.00 333,500.00 0.0M
2021-08-04 342,000.00 356,500.00 328,500.00 349,500.00 0.0M
2021-08-03 349,000.00 351,500.00 340,500.00 343,500.00 0.0M
2021-08-02 357,000.00 363,000.00 346,000.00 352,500.00 0.0M
2021-08-01 355,000.00 355,000.00 355,000.00 355,000.00 0.0M
2021-07-30 357,000.00 366,500.00 351,500.00 355,000.00 0.1M
2021-07-29 332,500.00 356,000.00 328,000.00 352,000.00 0.0M
2021-07-28 321,000.00 329,500.00 320,000.00 329,000.00 0.0M
2021-07-27 324,500.00 331,000.00 321,500.00 322,500.00 0.0M
2021-07-26 337,500.00 338,000.00 321,500.00 322,000.00 0.0M
2021-07-25 336,000.00 336,000.00 336,000.00 336,000.00 0.0M
2021-07-23 322,000.00 340,000.00 318,500.00 336,000.00 0.1M
2021-07-22 315,000.00 322,000.00 313,500.00 320,000.00 0.0M
2021-07-21 317,000.00 318,000.00 309,500.00 313,000.00 0.0M
2021-07-20 309,000.00 312,500.00 307,000.00 309,500.00 0.0M
2021-07-19 319,000.00 319,500.00 312,000.00 313,000.00 0.0M
2021-07-16 318,000.00 324,500.00 315,000.00 324,000.00 0.0M
2021-07-15 314,000.00 319,500.00 311,000.00 318,000.00 0.0M
2021-07-14 312,500.00 312,500.00 306,000.00 310,500.00 0.0M
2021-07-13 313,500.00 315,000.00 310,500.00 312,500.00 0.0M
2021-07-12 313,500.00 320,500.00 310,500.00 311,500.00 0.0M
2021-07-11 312,500.00 312,500.00 312,500.00 312,500.00 0.0M
2021-07-09 317,000.00 317,000.00 308,000.00 312,500.00 0.1M
2021-07-08 325,500.00 330,500.00 318,000.00 318,000.00 0.0M
2021-07-07 330,000.00 331,500.00 325,500.00 328,000.00 0.1M
2021-07-06 337,000.00 342,500.00 330,500.00 333,500.00 0.0M
2021-07-05 340,500.00 345,000.00 336,500.00 338,500.00 0.0M
2021-07-02 335,000.00 347,000.00 333,500.00 338,000.00 0.0M
2021-07-01 340,500.00 345,000.00 331,000.00 333,500.00 0.0M
2021-06-30 339,500.00 345,500.00 336,500.00 343,500.00 0.0M
2021-06-29 336,000.00 344,500.00 326,000.00 338,500.00 0.1M
2021-06-28 337,000.00 347,000.00 333,000.00 335,500.00 0.0M
2021-06-25 312,000.00 333,000.00 311,500.00 333,000.00 0.1M
2021-06-24 308,000.00 312,500.00 306,500.00 310,500.00 0.0M
2021-06-23 312,000.00 315,000.00 307,000.00 311,000.00 0.0M
2021-06-22 302,000.00 313,500.00 302,000.00 312,000.00 0.0M
2021-06-21 304,000.00 304,000.00 299,000.00 299,500.00 0.0M
2021-06-20 306,000.00 306,000.00 306,000.00 306,000.00 0.0M
2021-06-18 307,500.00 308,000.00 303,000.00 306,000.00 0.1M
2021-06-17 307,000.00 310,000.00 305,000.00 307,500.00 0.0M
2021-06-16 309,500.00 313,500.00 307,000.00 307,500.00 0.0M
2021-06-15 316,500.00 316,500.00 307,000.00 309,000.00 0.0M
2021-06-14 321,000.00 328,000.00 315,000.00 317,500.00 0.0M
2021-06-11 306,000.00 323,000.00 306,000.00 317,500.00 0.1M
2021-06-10 307,000.00 307,500.00 302,500.00 304,500.00 0.1M
2021-06-09 313,000.00 314,000.00 306,500.00 307,500.00 0.0M
2021-06-08 312,500.00 317,500.00 311,500.00 312,500.00 0.0M
2021-06-07 315,500.00 317,000.00 311,000.00 314,500.00 0.0M
2021-06-04 317,000.00 324,500.00 312,500.00 314,000.00 0.0M
2021-06-03 326,500.00 330,000.00 317,000.00 320,000.00 0.0M
2021-06-02 316,000.00 333,000.00 311,000.00 325,500.00 0.1M
2021-06-01 308,000.00 314,500.00 307,500.00 314,000.00 0.0M
2021-05-31 311,000.00 313,000.00 303,500.00 307,500.00 0.0M
2021-05-28 313,000.00 315,000.00 308,000.00 311,000.00 0.0M
2021-05-27 311,500.00 315,500.00 305,000.00 312,000.00 0.1M
2021-05-26 328,000.00 330,500.00 308,000.00 311,500.00 0.0M
2021-05-25 334,500.00 337,500.00 325,000.00 328,500.00 0.0M
2021-05-24 333,000.00 334,000.00 327,500.00 334,000.00 0.0M
2021-05-23 336,000.00 336,000.00 336,000.00 336,000.00 0.0M
2021-05-21 338,500.00 344,500.00 332,000.00 336,000.00 0.0M
2021-05-20 330,000.00 336,000.00 323,500.00 336,000.00 0.0M
2021-05-19 335,000.00 335,000.00 335,000.00 335,000.00 0.0M
2021-05-18 333,000.00 342,000.00 330,000.00 335,000.00 0.0M
2021-05-17 343,500.00 343,500.00 327,000.00 331,000.00 0.0M
2021-05-16 340,500.00 340,500.00 340,500.00 340,500.00 0.0M
2021-05-14 340,500.00 347,000.00 334,500.00 340,500.00 0.1M
2021-05-13 343,000.00 358,500.00 334,500.00 335,500.00 0.1M
2021-05-12 368,500.00 376,500.00 344,500.00 353,500.00 0.0M
2021-05-11 336,000.00 368,500.00 336,000.00 368,500.00 0.0M
2021-05-10 317,500.00 342,000.00 316,500.00 341,000.00 0.0M
2021-05-07 324,000.00 330,000.00 317,500.00 317,500.00 0.0M
2021-05-06 308,500.00 324,000.00 302,500.00 322,000.00 0.1M
2021-05-04 296,000.00 307,500.00 295,500.00 304,000.00 0.1M
2021-05-03 310,000.00 312,000.00 296,000.00 297,500.00 0.1M
2021-05-02 313,000.00 313,000.00 313,000.00 313,000.00 0.0M
2021-04-30 325,500.00 325,500.00 304,000.00 313,000.00 0.1M
2021-04-29 313,500.00 325,500.00 313,500.00 325,000.00 0.0M
2021-04-28 320,500.00 320,500.00 314,000.00 315,000.00 0.0M
2021-04-27 323,500.00 328,500.00 314,500.00 319,000.00 0.0M
2021-04-26 326,000.00 332,500.00 318,000.00 325,500.00 0.0M
2021-04-23 318,500.00 340,000.00 311,500.00 325,000.00 0.1M
2021-04-22 298,000.00 318,000.00 293,000.00 316,500.00 0.0M
2021-04-21 285,000.00 298,500.00 283,500.00 293,000.00 0.1M
2021-04-20 280,000.00 289,500.00 279,000.00 286,000.00 0.0M
2021-04-19 270,500.00 284,000.00 270,000.00 282,000.00 0.0M
2021-04-18 272,000.00 272,000.00 272,000.00 272,000.00 0.0M
2021-04-16 272,500.00 275,000.00 268,500.00 272,000.00 0.0M
2021-04-15 271,500.00 277,500.00 271,000.00 272,500.00 0.0M
2021-04-14 275,000.00 277,000.00 267,500.00 276,000.00 0.0M
2021-04-13 283,500.00 286,500.00 272,000.00 274,500.00 0.1M
2021-04-12 270,000.00 285,000.00 266,500.00 280,500.00 0.0M
2021-04-09 271,500.00 276,000.00 264,500.00 272,000.00 0.1M
2021-04-08 261,000.00 279,500.00 260,500.00 273,500.00 0.1M
2021-04-07 252,000.00 263,500.00 250,000.00 261,000.00 0.1M
2021-04-06 232,500.00 253,000.00 231,000.00 250,000.00 0.1M
2021-04-05 229,500.00 232,500.00 226,500.00 232,500.00 0.0M
2021-04-04 229,000.00 229,000.00 229,000.00 229,000.00 0.0M
2021-04-02 236,000.00 236,500.00 228,500.00 229,000.00 0.0M
2021-04-01 237,000.00 240,000.00 232,500.00 235,000.00 0.0M
2021-03-31 237,000.00 239,000.00 235,500.00 237,500.00 0.0M
2021-03-30 232,500.00 233,500.00 226,500.00 227,000.00 0.1M
2021-03-29 230,500.00 238,000.00 230,000.00 233,500.00 0.1M
2021-03-28 229,500.00 229,500.00 229,500.00 229,500.00 0.0M
2021-03-26 225,500.00 235,000.00 221,500.00 229,500.00 0.1M
2021-03-25 204,000.00 224,500.00 204,000.00 222,500.00 0.0M
2021-03-24 206,000.00 208,000.00 204,000.00 204,500.00 0.0M
2021-03-23 204,500.00 206,000.00 201,000.00 206,000.00 0.0M
2021-03-22 201,500.00 203,500.00 200,500.00 203,000.00 0.0M
2021-03-19 201,000.00 203,500.00 200,000.00 201,500.00 0.0M
2021-03-18 204,000.00 207,500.00 204,000.00 204,500.00 0.0M
2021-03-17 206,500.00 207,000.00 202,500.00 204,000.00 0.0M
2021-03-16 208,000.00 208,500.00 205,000.00 207,000.00 0.0M
2021-03-15 204,500.00 209,000.00 204,000.00 207,000.00 0.0M
2021-03-12 200,500.00 204,000.00 200,500.00 204,000.00 0.0M
2021-03-11 198,500.00 202,000.00 198,000.00 200,000.00 0.0M
2021-03-10 201,500.00 202,500.00 198,000.00 198,500.00 0.0M
2021-03-09 203,000.00 203,500.00 197,500.00 200,000.00 0.0M
2021-03-08 202,500.00 204,000.00 200,000.00 201,500.00 0.0M
2021-03-05 201,000.00 202,500.00 198,000.00 201,000.00 0.0M
2021-03-04 201,500.00 203,000.00 199,000.00 203,000.00 0.0M
2021-03-03 201,500.00 204,000.00 200,000.00 203,000.00 0.0M
2021-03-02 203,000.00 204,000.00 197,500.00 201,000.00 0.0M
2021-03-01 199,500.00 199,500.00 199,500.00 199,500.00 0.0M
2021-02-26 199,000.00 201,000.00 197,000.00 199,500.00 0.0M
2021-02-25 202,000.00 204,500.00 200,500.00 204,000.00 0.0M
2021-02-24 208,500.00 208,500.00 198,500.00 199,000.00 0.0M
2021-02-23 208,500.00 209,000.00 204,000.00 207,000.00 0.0M
2021-02-22 210,500.00 211,000.00 206,000.00 209,000.00 0.0M
2021-02-19 208,000.00 209,000.00 204,000.00 209,000.00 0.0M
2021-02-18 209,000.00 212,500.00 208,500.00 208,500.00 0.0M
2021-02-17 213,000.00 213,500.00 209,000.00 210,000.00 0.0M
2021-02-16 217,000.00 218,000.00 214,000.00 215,000.00 0.0M
2021-02-15 217,000.00 218,000.00 214,000.00 216,000.00 0.0M
2021-02-10 204,500.00 214,500.00 202,500.00 212,500.00 0.1M
2021-02-09 205,000.00 208,500.00 203,500.00 205,000.00 0.0M
2021-02-08 203,000.00 210,000.00 202,500.00 207,000.00 0.0M
2021-02-05 209,000.00 209,000.00 201,500.00 202,000.00 0.0M
2021-02-04 208,000.00 210,500.00 202,000.00 202,500.00 0.1M
2021-02-03 204,000.00 206,000.00 200,000.00 206,000.00 0.0M
2021-02-02 201,500.00 205,500.00 199,000.00 203,500.00 0.0M
2021-02-01 199,500.00 201,000.00 194,500.00 200,500.00 0.0M
2021-01-31 198,500.00 198,500.00 198,500.00 198,500.00 0.0M
2021-01-29 208,000.00 208,500.00 193,500.00 198,500.00 0.1M
2021-01-28 206,500.00 211,500.00 204,000.00 206,000.00 0.0M
2021-01-27 217,500.00 221,000.00 211,000.00 211,500.00 0.0M
2021-01-26 224,000.00 226,500.00 218,000.00 218,500.00 0.1M
2021-01-25 217,500.00 223,000.00 217,000.00 221,000.00 0.1M
2021-01-24 215,000.00 215,000.00 215,000.00 215,000.00 0.0M
2021-01-22 212,500.00 221,500.00 212,000.00 215,000.00 0.1M
2021-01-21 208,500.00 210,000.00 205,500.00 209,000.00 0.0M
2021-01-20 202,500.00 207,000.00 200,000.00 206,000.00 0.0M
2021-01-19 198,500.00 204,000.00 197,000.00 201,000.00 0.0M
2021-01-18 202,000.00 202,500.00 195,000.00 196,500.00 0.0M
2021-01-17 202,500.00 202,500.00 202,500.00 202,500.00 0.0M
2021-01-15 206,000.00 207,000.00 200,500.00 202,500.00 0.0M
2021-01-14 199,500.00 208,000.00 199,000.00 205,000.00 0.1M
2021-01-13 204,500.00 204,500.00 198,000.00 199,500.00 0.1M
2021-01-12 202,500.00 204,000.00 198,500.00 202,000.00 0.0M
2021-01-11 211,500.00 213,000.00 199,000.00 205,000.00 0.0M
2021-01-10 210,500.00 210,500.00 210,500.00 210,500.00 0.0M
2021-01-08 207,000.00 210,500.00 204,000.00 210,500.00 0.1M
2021-01-07 203,000.00 208,000.00 202,500.00 205,500.00 0.1M
2021-01-06 208,500.00 210,000.00 202,000.00 202,500.00 0.1M
2021-01-05 199,000.00 207,500.00 199,000.00 204,500.00 0.1M
2021-01-04 197,500.00 202,000.00 194,000.00 199,000.00 0.0M