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
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
2022-12-29 217,000.00 218,000.00 203,500.00 204,500.00 0.1M
2022-12-28 219,500.00 220,500.00 218,000.00 219,000.00 0.0M
2022-12-27 221,000.00 224,500.00 220,000.00 224,000.00 0.0M
2022-12-26 219,500.00 221,000.00 217,500.00 220,500.00 0.0M
2022-12-23 220,500.00 223,000.00 217,000.00 220,000.00 0.0M
2022-12-22 220,500.00 226,000.00 220,500.00 226,000.00 0.0M
2022-12-21 227,000.00 227,500.00 220,000.00 221,500.00 0.0M
2022-12-20 230,000.00 230,500.00 225,500.00 226,500.00 0.0M
2022-12-19 230,000.00 232,000.00 229,000.00 230,000.00 0.0M
2022-12-18 231,000.00 231,000.00 231,000.00 231,000.00 0.0M
2022-12-16 232,000.00 233,500.00 230,500.00 231,000.00 0.0M
2022-12-15 237,500.00 238,000.00 234,500.00 235,000.00 0.0M
2022-12-14 235,000.00 239,000.00 233,000.00 238,000.00 0.0M
2022-12-13 229,500.00 235,000.00 229,000.00 234,000.00 0.0M
2022-12-12 231,500.00 232,500.00 229,000.00 229,000.00 0.0M
2022-12-09 233,500.00 233,500.00 230,000.00 232,000.00 0.0M
2022-12-08 231,500.00 233,500.00 230,000.00 231,500.00 0.0M
2022-12-07 230,500.00 233,000.00 228,000.00 231,000.00 0.0M
2022-12-06 232,000.00 233,500.00 230,000.00 231,000.00 0.0M
2022-12-05 236,000.00 239,500.00 232,500.00 234,000.00 0.0M
2022-12-02 241,000.00 241,000.00 235,000.00 236,000.00 0.0M
2022-12-01 241,000.00 242,000.00 239,000.00 241,000.00 0.1M
2022-11-30 239,000.00 240,500.00 236,000.00 238,500.00 0.0M
2022-11-29 236,500.00 239,500.00 235,000.00 238,500.00 0.0M
2022-11-28 239,500.00 240,000.00 235,000.00 237,500.00 0.0M
2022-11-25 242,500.00 243,000.00 237,500.00 238,500.00 0.0M
2022-11-24 243,000.00 244,000.00 239,000.00 240,000.00 0.0M
2022-11-23 248,500.00 249,000.00 239,000.00 241,500.00 0.0M
2022-11-22 252,500.00 252,500.00 245,000.00 246,000.00 0.0M
2022-11-21 259,000.00 259,000.00 250,500.00 252,500.00 0.0M
2022-11-18 261,500.00 263,000.00 256,500.00 257,500.00 0.0M
2022-11-17 262,000.00 266,000.00 259,000.00 262,000.00 0.0M
2022-11-16 257,000.00 264,500.00 252,000.00 262,500.00 0.0M
2022-11-15 255,000.00 258,000.00 252,500.00 255,000.00 0.0M
2022-11-14 255,000.00 264,500.00 253,500.00 255,000.00 0.0M
2022-11-11 258,500.00 259,000.00 251,000.00 253,000.00 0.0M
2022-11-10 254,000.00 261,000.00 249,000.00 250,000.00 0.0M
2022-11-09 250,000.00 258,000.00 247,500.00 256,000.00 0.0M
2022-11-08 242,500.00 252,000.00 242,500.00 246,000.00 0.0M
2022-11-07 236,500.00 245,500.00 236,000.00 244,500.00 0.0M
2022-11-04 237,500.00 238,500.00 229,000.00 235,500.00 0.0M
2022-11-03 245,500.00 251,500.00 232,000.00 240,500.00 0.0M
2022-11-02 243,000.00 253,500.00 243,000.00 249,500.00 0.0M
2022-11-01 244,000.00 247,500.00 242,500.00 246,000.00 0.0M
2022-10-31 243,000.00 244,000.00 239,000.00 244,000.00 0.0M
2022-10-28 242,500.00 244,500.00 238,500.00 239,500.00 0.0M
2022-10-27 234,500.00 242,500.00 234,500.00 242,000.00 0.0M
2022-10-26 234,500.00 236,500.00 233,000.00 234,000.00 0.0M
2022-10-25 236,500.00 238,000.00 233,000.00 235,500.00 0.0M
2022-10-24 235,500.00 241,500.00 233,500.00 236,000.00 0.0M
2022-10-23 233,000.00 233,000.00 233,000.00 233,000.00 0.0M
2022-10-21 241,500.00 241,500.00 231,500.00 233,000.00 0.0M
2022-10-20 245,500.00 245,500.00 239,000.00 241,000.00 0.0M
2022-10-19 246,500.00 248,500.00 243,500.00 246,500.00 0.0M
2022-10-18 246,500.00 247,000.00 241,000.00 245,000.00 0.0M
2022-10-17 237,000.00 244,000.00 237,000.00 242,000.00 0.0M
2022-10-14 242,500.00 246,000.00 241,500.00 245,500.00 0.0M
2022-10-13 242,500.00 243,500.00 238,000.00 238,500.00 0.0M
2022-10-12 234,500.00 245,500.00 234,500.00 245,000.00 0.0M
2022-10-11 241,000.00 241,500.00 236,000.00 237,000.00 0.0M
2022-10-07 238,000.00 246,500.00 237,500.00 246,500.00 0.0M
2022-10-06 243,000.00 245,500.00 239,000.00 241,500.00 0.0M
2022-10-05 243,000.00 247,500.00 240,500.00 244,000.00 0.0M
2022-10-04 235,000.00 243,500.00 232,000.00 241,000.00 0.0M
2022-09-30 232,500.00 233,000.00 227,500.00 231,500.00 0.0M
2022-09-29 238,500.00 242,000.00 234,500.00 235,000.00 0.0M
2022-09-28 243,000.00 243,000.00 228,000.00 234,000.00 0.0M
2022-09-27 231,000.00 244,500.00 229,000.00 244,000.00 0.1M
2022-09-26 241,000.00 243,000.00 231,000.00 235,000.00 0.0M
2022-09-25 247,500.00 247,500.00 247,500.00 247,500.00 0.0M
2022-09-23 255,000.00 255,000.00 245,000.00 247,500.00 0.1M
2022-09-22 265,000.00 265,000.00 252,500.00 257,000.00 0.1M
2022-09-21 263,000.00 270,000.00 262,000.00 269,500.00 0.0M
2022-09-20 266,500.00 268,500.00 264,500.00 267,500.00 0.0M
2022-09-19 270,500.00 272,000.00 261,500.00 262,000.00 0.0M
2022-09-18 269,000.00 269,000.00 269,000.00 269,000.00 0.0M
2022-09-16 282,000.00 283,000.00 269,000.00 269,000.00 0.1M
2022-09-15 283,000.00 285,500.00 281,000.00 284,500.00 0.0M
2022-09-14 283,000.00 284,500.00 280,500.00 282,000.00 0.0M
2022-09-13 288,500.00 293,000.00 287,000.00 291,500.00 0.0M
2022-09-08 285,000.00 290,500.00 282,500.00 284,000.00 0.0M
2022-09-07 288,500.00 292,000.00 281,000.00 282,500.00 0.0M
2022-09-06 284,000.00 293,000.00 282,500.00 292,000.00 0.0M
2022-09-05 284,000.00 288,000.00 283,000.00 284,000.00 0.0M
2022-09-02 289,000.00 290,500.00 284,000.00 284,000.00 0.0M
2022-09-01 290,500.00 293,500.00 287,500.00 287,500.00 0.0M
2022-08-31 289,000.00 295,000.00 286,000.00 294,500.00 0.0M
2022-08-30 288,000.00 292,000.00 286,500.00 291,500.00 0.0M
2022-08-29 294,000.00 297,000.00 286,500.00 287,500.00 0.1M
2022-08-28 305,000.00 305,000.00 305,000.00 305,000.00 0.0M
2022-08-26 303,500.00 308,500.00 300,500.00 305,000.00 0.0M
2022-08-25 305,000.00 308,000.00 300,000.00 303,500.00 0.0M
2022-08-24 298,000.00 304,500.00 298,000.00 303,500.00 0.0M
2022-08-23 296,500.00 303,500.00 296,500.00 298,000.00 0.0M
2022-08-22 298,000.00 307,000.00 294,000.00 302,000.00 0.0M
2022-08-21 300,500.00 300,500.00 300,500.00 300,500.00 0.0M
2022-08-19 307,500.00 308,500.00 300,500.00 300,500.00 0.0M
2022-08-18 311,000.00 311,000.00 303,000.00 306,000.00 0.0M
2022-08-17 317,000.00 319,000.00 310,000.00 311,000.00 0.0M
2022-08-16 314,000.00 319,500.00 308,000.00 315,500.00 0.0M
2022-08-12 306,000.00 309,000.00 305,500.00 307,500.00 0.0M
2022-08-11 308,500.00 311,500.00 304,500.00 307,000.00 0.0M
2022-08-10 299,500.00 307,500.00 298,500.00 304,500.00 0.0M
2022-08-09 301,500.00 303,500.00 297,500.00 300,000.00 0.0M
2022-08-08 298,500.00 304,000.00 297,500.00 301,500.00 0.0M
2022-08-07 300,500.00 300,500.00 300,500.00 300,500.00 0.0M
2022-08-05 301,000.00 307,000.00 300,000.00 300,500.00 0.0M
2022-08-04 313,000.00 313,000.00 291,000.00 301,000.00 0.1M
2022-08-03 297,500.00 315,500.00 296,500.00 310,500.00 0.1M
2022-08-02 301,000.00 302,000.00 294,500.00 297,500.00 0.0M
2022-08-01 301,500.00 308,000.00 298,000.00 302,000.00 0.1M
2022-07-29 292,000.00 295,000.00 289,500.00 291,500.00 0.0M
2022-07-28 286,500.00 290,500.00 285,000.00 289,000.00 0.0M
2022-07-27 288,000.00 288,000.00 281,500.00 283,000.00 0.0M
2022-07-26 284,000.00 289,000.00 284,000.00 288,000.00 0.0M
2022-07-25 284,500.00 290,500.00 283,000.00 288,000.00 0.0M
2022-07-22 284,000.00 287,500.00 282,500.00 284,500.00 0.0M
2022-07-21 284,500.00 288,500.00 283,000.00 284,500.00 0.0M
2022-07-20 278,500.00 294,500.00 277,500.00 284,000.00 0.0M
2022-07-19 277,500.00 278,500.00 274,000.00 275,000.00 0.0M
2022-07-18 267,500.00 279,500.00 266,500.00 279,000.00 0.0M
2022-07-17 265,000.00 265,000.00 265,000.00 265,000.00 0.0M
2022-07-15 278,000.00 279,000.00 261,500.00 265,000.00 0.1M
2022-07-14 275,500.00 279,000.00 272,500.00 275,500.00 0.0M
2022-07-13 277,000.00 281,500.00 276,000.00 277,000.00 0.0M
2022-07-12 281,000.00 283,000.00 276,500.00 280,000.00 0.0M
2022-07-11 288,500.00 291,000.00 278,000.00 281,500.00 0.0M
2022-07-08 291,000.00 297,000.00 285,000.00 287,500.00 0.0M
2022-07-07 290,500.00 292,000.00 285,000.00 289,000.00 0.0M
2022-07-06 295,500.00 300,000.00 285,000.00 285,500.00 0.0M
2022-07-05 291,000.00 302,000.00 288,500.00 300,500.00 0.0M
2022-07-04 295,500.00 298,000.00 286,000.00 290,500.00 0.0M
2022-07-03 293,500.00 293,500.00 293,500.00 293,500.00 0.0M
2022-07-01 288,000.00 298,500.00 288,000.00 293,500.00 0.0M
2022-06-30 289,000.00 291,500.00 283,500.00 287,500.00 0.0M
2022-06-29 288,000.00 290,500.00 286,000.00 288,000.00 0.0M
2022-06-28 286,500.00 293,500.00 286,500.00 292,500.00 0.0M
2022-06-27 280,000.00 290,000.00 279,000.00 286,500.00 0.0M
2022-06-24 272,000.00 281,000.00 268,500.00 275,000.00 0.0M
2022-06-23 277,500.00 284,500.00 268,000.00 270,000.00 0.1M
2022-06-22 296,000.00 297,000.00 277,500.00 277,500.00 0.0M
2022-06-21 297,000.00 300,500.00 291,500.00 293,000.00 0.0M
2022-06-20 308,500.00 309,000.00 292,000.00 295,000.00 0.0M
2022-06-19 305,000.00 305,000.00 305,000.00 305,000.00 0.0M
2022-06-17 297,000.00 308,500.00 297,000.00 305,000.00 0.0M
2022-06-16 307,500.00 313,000.00 304,000.00 305,500.00 0.0M
2022-06-15 309,000.00 311,000.00 300,500.00 304,000.00 0.0M
2022-06-14 309,500.00 314,000.00 305,000.00 309,000.00 0.1M
2022-06-13 327,500.00 332,500.00 317,500.00 317,500.00 0.1M
2022-06-10 339,000.00 340,500.00 334,000.00 337,500.00 0.0M
2022-06-09 342,500.00 345,000.00 336,500.00 340,500.00 0.0M
2022-06-08 343,500.00 346,000.00 342,000.00 343,000.00 0.0M
2022-06-07 359,500.00 359,500.00 339,500.00 341,500.00 0.1M
2022-06-03 351,000.00 362,000.00 350,500.00 359,500.00 0.0M
2022-06-02 346,500.00 350,000.00 344,500.00 348,500.00 0.0M
2022-05-31 357,000.00 357,500.00 347,000.00 349,000.00 0.0M
2022-05-30 354,500.00 359,000.00 351,500.00 355,000.00 0.0M
2022-05-27 348,500.00 353,500.00 345,000.00 352,000.00 0.0M
2022-05-26 348,000.00 350,000.00 342,500.00 344,000.00 0.0M
2022-05-25 338,500.00 354,000.00 336,000.00 347,500.00 0.0M
2022-05-24 342,500.00 343,000.00 336,000.00 337,500.00 0.0M
2022-05-23 344,000.00 351,000.00 341,500.00 342,000.00 0.0M
2022-05-20 340,500.00 344,500.00 336,500.00 341,500.00 0.0M
2022-05-19 334,000.00 341,500.00 333,500.00 338,000.00 0.0M
2022-05-18 346,000.00 356,000.00 342,500.00 342,500.00 0.0M
2022-05-17 333,500.00 345,000.00 333,000.00 343,500.00 0.0M
2022-05-16 342,000.00 343,000.00 332,000.00 333,500.00 0.0M
2022-05-13 344,000.00 344,000.00 336,000.00 340,000.00 0.0M
2022-05-12 335,000.00 345,000.00 331,500.00 336,000.00 0.0M
2022-05-11 346,500.00 347,000.00 335,500.00 340,000.00 0.0M
2022-05-10 351,000.00 354,500.00 342,000.00 345,000.00 0.1M
2022-05-09 368,500.00 374,500.00 358,000.00 361,500.00 0.0M
2022-05-08 370,500.00 370,500.00 370,500.00 370,500.00 0.0M
2022-05-06 365,000.00 373,000.00 362,500.00 370,500.00 0.1M
2022-05-05 370,000.00 370,000.00 370,000.00 370,000.00 0.0M
2022-05-04 359,000.00 382,500.00 356,500.00 370,000.00 0.2M
2022-05-03 347,000.00 359,500.00 344,000.00 355,000.00 0.0M
2022-05-02 340,500.00 352,500.00 338,000.00 349,500.00 0.0M
2022-04-29 344,000.00 346,000.00 340,500.00 342,500.00 0.0M
2022-04-28 331,500.00 347,000.00 327,000.00 342,500.00 0.0M
2022-04-27 331,500.00 334,000.00 325,000.00 329,500.00 0.0M
2022-04-26 351,500.00 354,000.00 337,500.00 340,000.00 0.0M
2022-04-25 342,000.00 361,000.00 341,000.00 344,000.00 0.1M
2022-04-22 341,000.00 346,500.00 337,500.00 340,000.00 0.0M
2022-04-21 330,500.00 350,500.00 329,000.00 345,000.00 0.1M
2022-04-20 331,000.00 331,500.00 324,500.00 328,500.00 0.0M
2022-04-19 332,500.00 336,000.00 329,500.00 333,000.00 0.0M
2022-04-18 332,500.00 335,000.00 330,000.00 331,500.00 0.0M
2022-04-17 336,500.00 336,500.00 336,500.00 336,500.00 0.0M
2022-04-15 319,000.00 338,000.00 315,500.00 336,500.00 0.1M
2022-04-14 319,000.00 330,000.00 319,000.00 321,000.00 0.0M
2022-04-13 315,000.00 321,000.00 313,500.00 318,500.00 0.0M
2022-04-12 315,000.00 317,500.00 312,000.00 313,500.00 0.0M
2022-04-11 317,000.00 321,500.00 315,000.00 318,000.00 0.0M
2022-04-08 323,000.00 325,000.00 317,000.00 319,000.00 0.0M
2022-04-07 332,000.00 334,500.00 318,500.00 323,000.00 0.1M
2022-04-06 340,000.00 340,500.00 330,500.00 332,000.00 0.1M
2022-04-05 343,500.00 343,500.00 338,000.00 341,500.00 0.0M
2022-04-04 338,500.00 344,500.00 336,000.00 343,500.00 0.0M
2022-04-03 337,500.00 337,500.00 337,500.00 337,500.00 0.0M
2022-04-01 340,000.00 342,500.00 336,500.00 337,500.00 0.0M
2022-03-31 339,500.00 342,500.00 339,000.00 342,000.00 0.0M
2022-03-30 344,000.00 344,000.00 339,000.00 339,500.00 0.0M
2022-03-29 338,000.00 345,000.00 335,000.00 341,000.00 0.1M
2022-03-28 338,000.00 338,500.00 333,000.00 336,000.00 0.0M
2022-03-27 336,000.00 336,000.00 336,000.00 336,000.00 0.0M
2022-03-25 333,000.00 338,000.00 330,500.00 336,000.00 0.0M
2022-03-24 332,000.00 334,500.00 328,000.00 333,000.00 0.0M
2022-03-23 328,500.00 335,000.00 327,500.00 333,500.00 0.0M
2022-03-22 328,000.00 328,500.00 322,500.00 327,000.00 0.1M
2022-03-21 327,500.00 329,000.00 325,000.00 328,000.00 0.0M
2022-03-20 325,000.00 325,000.00 325,000.00 325,000.00 0.0M
2022-03-18 327,000.00 328,500.00 321,000.00 325,000.00 0.1M
2022-03-17 331,500.00 332,000.00 326,000.00 327,000.00 0.0M
2022-03-16 321,500.00 326,000.00 318,500.00 326,000.00 0.0M
2022-03-15 329,500.00 329,500.00 318,000.00 318,500.00 0.1M
2022-03-14 326,000.00 332,500.00 321,000.00 329,500.00 0.0M
2022-03-13 323,500.00 323,500.00 323,500.00 323,500.00 0.0M
2022-03-11 317,000.00 324,500.00 315,000.00 323,500.00 0.1M
2022-03-10 314,000.00 318,000.00 311,000.00 314,000.00 0.1M
2022-03-08 309,500.00 312,500.00 303,500.00 304,000.00 0.1M
2022-03-07 326,500.00 329,500.00 315,000.00 316,000.00 0.1M
2022-03-06 330,000.00 330,000.00 330,000.00 330,000.00 0.0M
2022-03-04 332,500.00 335,000.00 327,000.00 330,000.00 0.1M
2022-03-03 332,000.00 337,000.00 330,000.00 332,000.00 0.1M
2022-03-02 334,000.00 335,500.00 327,000.00 329,500.00 0.0M
2022-03-01 331,500.00 331,500.00 331,500.00 331,500.00 0.0M
2022-02-28 330,500.00 340,500.00 326,500.00 331,500.00 0.1M
2022-02-27 331,500.00 331,500.00 331,500.00 331,500.00 0.0M
2022-02-25 323,000.00 334,000.00 323,000.00 331,500.00 0.1M
2022-02-24 317,500.00 321,500.00 310,000.00 312,000.00 0.1M
2022-02-23 317,500.00 323,500.00 315,000.00 323,000.00 0.0M
2022-02-22 315,500.00 322,000.00 313,000.00 313,000.00 0.0M
2022-02-21 313,000.00 327,500.00 309,500.00 323,000.00 0.0M
2022-02-20 313,500.00 313,500.00 313,500.00 313,500.00 0.0M
2022-02-18 308,000.00 317,500.00 306,000.00 313,500.00 0.1M
2022-02-17 310,500.00 324,000.00 305,500.00 312,500.00 0.0M
2022-02-16 305,000.00 310,500.00 297,000.00 306,500.00 0.2M
2022-02-15 323,000.00 330,500.00 296,000.00 296,500.00 0.6M
2022-02-14 368,500.00 378,000.00 365,000.00 375,500.00 0.0M
2022-02-11 377,000.00 385,500.00 368,500.00 373,500.00 0.1M
2022-02-10 379,000.00 394,000.00 378,000.00 383,500.00 0.0M
2022-02-09 380,000.00 386,500.00 366,500.00 375,000.00 0.1M
2022-02-08 397,500.00 403,000.00 373,000.00 380,000.00 0.1M
2022-02-07 406,000.00 409,500.00 393,500.00 400,500.00 0.0M
2022-02-04 389,500.00 410,000.00 385,500.00 406,000.00 0.1M
2022-02-03 393,500.00 394,000.00 389,000.00 392,000.00 0.0M
2022-01-28 361,000.00 384,500.00 360,000.00 381,000.00 0.1M
2022-01-27 358,500.00 363,000.00 342,500.00 356,500.00 0.0M
2022-01-26 350,500.00 373,500.00 350,500.00 355,500.00 0.0M
2022-01-25 357,500.00 362,500.00 342,000.00 344,000.00 0.1M
2022-01-24 359,500.00 362,500.00 352,000.00 356,500.00 0.1M
2022-01-21 383,500.00 386,500.00 361,500.00 365,000.00 0.1M
2022-01-20 393,000.00 395,000.00 384,000.00 387,500.00 0.0M
2022-01-19 378,500.00 395,500.00 377,000.00 391,500.00 0.0M
2022-01-18 376,500.00 386,500.00 371,500.00 383,500.00 0.0M
2022-01-17 377,000.00 406,500.00 375,000.00 376,000.00 0.2M
2022-01-14 367,500.00 379,000.00 363,500.00 374,500.00 0.1M
2022-01-13 378,500.00 383,500.00 373,000.00 374,000.00 0.0M
2022-01-12 373,500.00 385,500.00 367,500.00 375,500.00 0.0M
2022-01-11 368,000.00 377,000.00 358,000.00 370,000.00 0.1M
2022-01-10 381,500.00 388,000.00 365,000.00 368,500.00 0.0M
2022-01-09 379,000.00 379,000.00 379,000.00 379,000.00 0.0M
2022-01-07 392,500.00 396,500.00 373,500.00 379,000.00 0.1M
2022-01-06 378,000.00 414,000.00 378,000.00 387,500.00 0.0M
2022-01-05 384,500.00 397,000.00 380,500.00 389,000.00 0.0M
2022-01-04 332,000.00 389,000.00 330,500.00 387,500.00 0.0M
2022-01-03 315,000.00 315,500.00 309,000.00 309,000.00 0.0M