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
2023-12-28 225,000.00 229,500.00 223,500.00 228,500.00 0.0M
2023-12-27 226,500.00 228,000.00 222,500.00 224,500.00 0.0M
2023-12-26 228,500.00 229,000.00 223,500.00 227,500.00 0.0M
2023-12-22 228,500.00 228,500.00 225,000.00 226,500.00 0.0M
2023-12-21 226,500.00 227,000.00 223,000.00 226,500.00 0.0M
2023-12-20 223,500.00 228,000.00 223,500.00 227,500.00 0.0M
2023-12-19 223,000.00 225,500.00 221,000.00 222,000.00 0.0M
2023-12-18 220,500.00 225,000.00 218,500.00 224,000.00 0.0M
2023-12-15 222,000.00 226,000.00 220,500.00 222,500.00 0.0M
2023-12-14 216,500.00 226,000.00 213,000.00 225,500.00 0.1M
2023-12-13 215,000.00 216,500.00 212,500.00 214,000.00 0.0M
2023-12-12 217,000.00 217,500.00 214,000.00 214,000.00 0.0M
2023-12-11 216,000.00 219,000.00 213,500.00 216,000.00 0.0M
2023-12-08 216,500.00 218,500.00 215,500.00 217,000.00 0.0M
2023-12-07 213,000.00 217,500.00 211,500.00 217,500.00 0.0M
2023-12-06 215,000.00 217,000.00 211,000.00 214,500.00 0.0M
2023-12-05 210,000.00 216,500.00 208,500.00 214,000.00 0.0M
2023-12-04 213,000.00 215,000.00 209,000.00 210,000.00 0.0M
2023-12-01 210,000.00 212,500.00 208,500.00 210,000.00 0.0M
2023-11-30 209,500.00 214,500.00 208,500.00 208,500.00 0.0M
2023-11-29 225,500.00 227,000.00 207,000.00 211,500.00 0.1M
2023-11-28 228,500.00 230,000.00 226,500.00 228,000.00 0.0M
2023-11-27 229,000.00 231,500.00 226,000.00 228,500.00 0.0M
2023-11-26 227,500.00 227,500.00 227,500.00 227,500.00 0.0M
2023-11-24 225,000.00 228,000.00 222,000.00 227,500.00 0.0M
2023-11-23 229,500.00 229,500.00 223,000.00 225,000.00 0.0M
2023-11-22 233,500.00 233,500.00 227,000.00 229,000.00 0.0M
2023-11-21 244,500.00 245,000.00 233,500.00 233,500.00 0.0M
2023-11-20 236,500.00 243,500.00 236,000.00 243,000.00 0.0M
2023-11-19 236,500.00 236,500.00 236,500.00 236,500.00 0.0M
2023-11-17 237,000.00 239,000.00 233,500.00 236,500.00 0.0M
2023-11-16 243,000.00 244,000.00 235,000.00 236,500.00 0.0M
2023-11-15 244,000.00 245,000.00 239,500.00 244,000.00 0.0M
2023-11-14 245,000.00 245,000.00 238,500.00 238,500.00 0.0M
2023-11-13 241,500.00 243,500.00 237,000.00 240,500.00 0.0M
2023-11-10 242,500.00 246,000.00 239,000.00 239,500.00 0.0M
2023-11-09 240,000.00 248,500.00 240,000.00 244,500.00 0.0M
2023-11-08 243,000.00 250,000.00 241,500.00 242,000.00 0.0M
2023-11-07 245,000.00 247,000.00 238,500.00 241,000.00 0.0M
2023-11-06 244,500.00 250,500.00 241,500.00 250,000.00 0.0M
2023-11-03 241,000.00 246,000.00 238,500.00 240,500.00 0.0M
2023-11-02 242,500.00 243,000.00 237,500.00 242,000.00 0.0M
2023-11-01 239,500.00 242,500.00 236,000.00 238,500.00 0.0M
2023-10-31 234,500.00 241,000.00 232,500.00 237,500.00 0.0M
2023-10-30 224,500.00 235,000.00 223,000.00 232,500.00 0.0M
2023-10-29 224,500.00 224,500.00 224,500.00 224,500.00 0.0M
2023-10-27 226,500.00 229,000.00 221,000.00 224,500.00 0.0M
2023-10-26 224,500.00 230,500.00 221,500.00 222,500.00 0.0M
2023-10-25 224,000.00 233,000.00 224,000.00 230,000.00 0.0M
2023-10-24 228,000.00 228,000.00 219,500.00 224,000.00 0.0M
2023-10-23 228,500.00 228,500.00 220,500.00 224,000.00 0.0M
2023-10-20 226,500.00 228,000.00 222,500.00 225,500.00 0.0M
2023-10-19 230,500.00 232,000.00 227,500.00 228,500.00 0.0M
2023-10-18 233,500.00 236,500.00 232,500.00 232,500.00 0.0M
2023-10-17 236,500.00 236,500.00 230,500.00 233,500.00 0.0M
2023-10-16 232,500.00 237,000.00 231,000.00 235,000.00 0.0M
2023-10-15 233,500.00 233,500.00 233,500.00 233,500.00 0.0M
2023-10-13 235,000.00 237,000.00 233,000.00 233,500.00 0.0M
2023-10-12 243,500.00 245,000.00 233,500.00 237,000.00 0.0M
2023-10-11 240,000.00 247,000.00 240,000.00 242,000.00 0.0M
2023-10-10 250,000.00 250,500.00 238,000.00 238,500.00 0.0M
2023-10-09 245,500.00 245,500.00 245,500.00 245,500.00 0.0M
2023-10-06 243,000.00 247,500.00 241,500.00 245,500.00 0.0M
2023-10-05 246,500.00 247,500.00 239,000.00 240,500.00 0.0M
2023-10-04 243,000.00 247,500.00 240,000.00 244,000.00 0.0M
2023-09-27 243,500.00 248,500.00 240,500.00 246,500.00 0.0M
2023-09-26 251,000.00 254,500.00 244,500.00 247,500.00 0.0M
2023-09-25 252,000.00 255,500.00 251,500.00 253,000.00 0.0M
2023-09-22 253,000.00 255,500.00 249,000.00 252,500.00 0.0M
2023-09-21 260,500.00 262,500.00 255,000.00 257,000.00 0.0M
2023-09-20 263,500.00 267,000.00 259,500.00 262,000.00 0.0M
2023-09-19 265,500.00 271,500.00 257,500.00 266,000.00 0.1M
2023-09-18 247,500.00 267,000.00 247,000.00 265,500.00 0.1M
2023-09-17 247,500.00 247,500.00 247,500.00 247,500.00 0.0M
2023-09-15 248,500.00 251,000.00 244,000.00 247,500.00 0.0M
2023-09-14 237,000.00 251,000.00 234,000.00 246,500.00 0.1M
2023-09-13 224,500.00 234,000.00 222,500.00 231,000.00 0.0M
2023-09-12 225,000.00 228,000.00 222,500.00 226,000.00 0.0M
2023-09-11 224,500.00 231,000.00 224,500.00 225,500.00 0.0M
2023-09-08 220,000.00 226,000.00 218,000.00 224,500.00 0.0M
2023-09-07 220,000.00 225,500.00 218,000.00 221,000.00 0.0M
2023-09-06 226,500.00 230,500.00 221,000.00 221,500.00 0.0M
2023-09-05 234,000.00 235,500.00 227,000.00 227,500.00 0.0M
2023-09-04 215,500.00 233,000.00 215,500.00 230,000.00 0.1M
2023-09-01 217,500.00 220,000.00 216,000.00 216,500.00 0.0M
2023-08-31 217,000.00 221,000.00 216,500.00 218,500.00 0.0M
2023-08-30 218,500.00 220,500.00 216,500.00 217,000.00 0.0M
2023-08-29 208,500.00 221,000.00 207,500.00 218,500.00 0.1M
2023-08-28 199,400.00 209,000.00 198,100.00 208,500.00 0.0M
2023-08-25 196,100.00 198,300.00 196,100.00 197,900.00 0.0M
2023-08-24 198,000.00 198,600.00 197,000.00 198,000.00 0.0M
2023-08-23 195,900.00 198,400.00 195,200.00 197,900.00 0.0M
2023-08-22 195,400.00 198,900.00 194,900.00 197,000.00 0.0M
2023-08-21 196,500.00 197,700.00 195,000.00 195,000.00 0.0M
2023-08-20 196,500.00 196,500.00 196,500.00 196,500.00 0.0M
2023-08-18 198,400.00 198,500.00 195,500.00 196,500.00 0.0M
2023-08-17 199,500.00 200,000.00 196,900.00 198,400.00 0.0M
2023-08-16 203,500.00 203,500.00 199,000.00 200,500.00 0.0M
2023-08-14 214,500.00 215,000.00 203,500.00 204,000.00 0.0M
2023-08-13 215,500.00 215,500.00 215,500.00 215,500.00 0.0M
2023-08-11 213,000.00 217,000.00 212,500.00 215,500.00 0.0M
2023-08-10 210,500.00 215,000.00 210,500.00 212,500.00 0.0M
2023-08-09 215,500.00 215,500.00 209,000.00 209,500.00 0.0M
2023-08-08 213,500.00 218,000.00 212,000.00 215,000.00 0.0M
2023-08-07 208,500.00 218,500.00 207,000.00 215,500.00 0.0M
2023-08-06 210,000.00 210,000.00 210,000.00 210,000.00 0.0M
2023-08-04 212,500.00 213,000.00 207,500.00 210,000.00 0.0M
2023-08-03 213,000.00 217,000.00 209,500.00 213,000.00 0.0M
2023-08-02 215,000.00 217,000.00 212,000.00 212,000.00 0.0M
2023-08-01 210,500.00 218,000.00 210,000.00 215,000.00 0.0M
2023-07-31 210,500.00 214,500.00 208,000.00 212,000.00 0.0M
2023-07-30 210,000.00 210,000.00 210,000.00 210,000.00 0.0M
2023-07-28 196,100.00 213,000.00 194,100.00 210,000.00 0.1M
2023-07-27 198,600.00 201,000.00 197,100.00 197,300.00 0.0M
2023-07-26 203,500.00 203,500.00 198,200.00 198,200.00 0.0M
2023-07-25 204,500.00 205,500.00 200,000.00 203,500.00 0.0M
2023-07-24 205,000.00 207,000.00 202,000.00 204,000.00 0.0M
2023-07-23 206,500.00 206,500.00 206,500.00 206,500.00 0.0M
2023-07-21 206,500.00 210,000.00 205,500.00 206,500.00 0.0M
2023-07-20 206,000.00 210,000.00 205,000.00 208,000.00 0.0M
2023-07-19 216,000.00 218,500.00 205,500.00 206,500.00 0.1M
2023-07-18 227,000.00 227,500.00 217,500.00 218,500.00 0.0M
2023-07-17 216,000.00 226,500.00 216,000.00 224,000.00 0.1M
2023-07-16 216,000.00 216,000.00 216,000.00 216,000.00 0.0M
2023-07-14 213,000.00 217,500.00 211,000.00 216,000.00 0.1M
2023-07-13 193,400.00 213,500.00 193,400.00 210,000.00 0.1M
2023-07-12 192,000.00 193,700.00 191,300.00 193,400.00 0.0M
2023-07-11 193,000.00 193,000.00 190,900.00 191,700.00 0.0M
2023-07-10 189,400.00 193,300.00 188,100.00 191,300.00 0.0M
2023-07-07 191,500.00 192,200.00 186,700.00 189,500.00 0.0M
2023-07-06 197,000.00 197,000.00 192,000.00 192,400.00 0.0M
2023-07-05 197,100.00 199,700.00 197,000.00 197,000.00 0.0M
2023-07-04 199,000.00 200,500.00 197,800.00 198,000.00 0.0M
2023-07-03 196,600.00 202,000.00 196,600.00 200,000.00 0.0M
2023-06-30 196,500.00 197,600.00 192,000.00 196,400.00 0.0M
2023-06-29 200,500.00 200,500.00 195,100.00 195,100.00 0.0M
2023-06-28 201,500.00 202,500.00 200,000.00 201,000.00 0.0M
2023-06-27 202,000.00 204,000.00 201,000.00 202,500.00 0.0M
2023-06-26 202,500.00 204,000.00 201,500.00 202,500.00 0.0M
2023-06-25 201,500.00 201,500.00 201,500.00 201,500.00 0.0M
2023-06-23 206,000.00 206,500.00 201,000.00 201,500.00 0.0M
2023-06-22 206,000.00 208,000.00 204,500.00 207,000.00 0.0M
2023-06-21 213,500.00 213,500.00 205,000.00 206,000.00 0.0M
2023-06-20 206,500.00 213,500.00 204,500.00 212,500.00 0.0M
2023-06-19 202,000.00 206,500.00 202,000.00 206,500.00 0.0M
2023-06-18 202,000.00 202,000.00 202,000.00 202,000.00 0.0M
2023-06-16 204,000.00 206,500.00 201,000.00 202,000.00 0.0M
2023-06-15 210,500.00 212,000.00 204,500.00 205,500.00 0.0M
2023-06-14 213,500.00 214,500.00 209,500.00 210,500.00 0.0M
2023-06-13 213,500.00 215,000.00 212,500.00 213,000.00 0.0M
2023-06-12 215,000.00 215,500.00 212,000.00 213,000.00 0.0M
2023-06-09 216,500.00 217,000.00 213,000.00 214,000.00 0.0M
2023-06-08 215,000.00 216,000.00 213,000.00 215,500.00 0.0M
2023-06-07 213,500.00 216,000.00 212,000.00 215,000.00 0.0M
2023-06-05 210,000.00 213,500.00 210,000.00 212,500.00 0.0M
2023-06-02 209,000.00 210,500.00 207,500.00 209,000.00 0.0M
2023-06-01 208,500.00 210,000.00 207,000.00 208,500.00 0.0M
2023-05-31 211,000.00 213,000.00 208,500.00 208,500.00 0.0M
2023-05-30 210,000.00 213,000.00 209,000.00 211,000.00 0.0M
2023-05-26 211,500.00 211,500.00 208,000.00 209,000.00 0.0M
2023-05-25 214,000.00 215,000.00 211,000.00 211,500.00 0.0M
2023-05-24 216,000.00 216,000.00 214,000.00 215,500.00 0.0M
2023-05-23 217,000.00 218,000.00 215,000.00 216,500.00 0.0M
2023-05-22 214,000.00 216,500.00 213,000.00 215,500.00 0.0M
2023-05-21 213,000.00 213,000.00 213,000.00 213,000.00 0.0M
2023-05-19 212,500.00 214,500.00 211,500.00 213,000.00 0.0M
2023-05-18 213,500.00 215,000.00 211,500.00 212,500.00 0.0M
2023-05-17 212,500.00 214,000.00 211,500.00 213,000.00 0.0M
2023-05-16 215,500.00 217,000.00 212,500.00 212,500.00 0.0M
2023-05-15 216,000.00 218,000.00 213,500.00 215,500.00 0.0M
2023-05-12 221,500.00 222,500.00 215,000.00 216,000.00 0.0M
2023-05-11 218,000.00 221,500.00 217,500.00 219,000.00 0.0M
2023-05-10 218,500.00 220,500.00 215,500.00 216,500.00 0.0M
2023-05-09 223,500.00 223,500.00 218,000.00 219,500.00 0.0M
2023-05-08 221,500.00 229,500.00 220,500.00 223,000.00 0.0M
2023-05-04 220,500.00 226,500.00 219,500.00 223,500.00 0.0M
2023-05-03 223,000.00 225,000.00 219,500.00 222,000.00 0.0M
2023-05-02 222,500.00 227,500.00 222,500.00 225,000.00 0.0M
2023-04-28 222,000.00 226,500.00 219,000.00 222,000.00 0.0M
2023-04-27 219,000.00 222,000.00 214,500.00 220,500.00 0.0M
2023-04-26 225,000.00 226,500.00 219,000.00 219,500.00 0.0M
2023-04-25 234,500.00 234,500.00 225,500.00 227,500.00 0.1M
2023-04-24 224,500.00 244,500.00 223,000.00 234,000.00 0.2M
2023-04-21 223,000.00 224,000.00 213,500.00 214,000.00 0.1M
2023-04-20 223,500.00 228,000.00 222,000.00 224,500.00 0.0M
2023-04-19 220,000.00 223,500.00 220,000.00 222,500.00 0.0M
2023-04-18 223,000.00 224,000.00 220,000.00 220,000.00 0.0M
2023-04-17 226,000.00 226,000.00 221,500.00 223,000.00 0.0M
2023-04-14 223,500.00 229,000.00 222,500.00 226,500.00 0.0M
2023-04-13 222,500.00 224,000.00 220,000.00 224,000.00 0.0M
2023-04-12 223,000.00 227,000.00 222,000.00 222,500.00 0.0M
2023-04-11 218,000.00 224,500.00 217,000.00 223,500.00 0.0M
2023-04-10 219,500.00 220,000.00 215,500.00 217,500.00 0.0M
2023-04-09 219,500.00 219,500.00 219,500.00 219,500.00 0.0M
2023-04-07 218,000.00 221,000.00 216,500.00 219,500.00 0.0M
2023-04-06 223,000.00 224,000.00 216,500.00 217,000.00 0.0M
2023-04-05 227,500.00 230,500.00 222,000.00 222,500.00 0.0M
2023-04-04 224,500.00 229,000.00 224,000.00 227,500.00 0.0M
2023-04-03 223,500.00 225,000.00 222,000.00 223,500.00 0.0M
2023-04-02 222,000.00 222,000.00 222,000.00 222,000.00 0.0M
2023-03-31 224,500.00 228,500.00 222,000.00 222,000.00 0.0M
2023-03-30 220,000.00 226,000.00 216,500.00 223,500.00 0.0M
2023-03-29 220,500.00 223,500.00 217,500.00 220,000.00 0.0M
2023-03-28 217,000.00 219,500.00 216,000.00 219,500.00 0.0M
2023-03-27 218,500.00 219,500.00 212,000.00 216,000.00 0.0M
2023-03-26 218,500.00 218,500.00 218,500.00 218,500.00 0.0M
2023-03-24 217,500.00 219,500.00 215,500.00 218,500.00 0.0M
2023-03-23 220,500.00 220,500.00 216,000.00 216,500.00 0.0M
2023-03-22 223,500.00 225,000.00 219,500.00 220,500.00 0.0M
2023-03-21 219,500.00 224,500.00 217,000.00 223,500.00 0.0M
2023-03-20 216,000.00 221,000.00 214,500.00 217,500.00 0.0M
2023-03-17 218,500.00 218,500.00 215,000.00 216,500.00 0.0M
2023-03-16 213,000.00 218,000.00 211,000.00 214,000.00 0.0M
2023-03-15 225,500.00 227,000.00 214,500.00 217,000.00 0.1M
2023-03-14 231,000.00 231,500.00 223,000.00 223,000.00 0.0M
2023-03-13 233,000.00 236,500.00 229,000.00 233,500.00 0.0M
2023-03-10 235,500.00 238,500.00 234,000.00 236,500.00 0.0M
2023-03-09 239,500.00 244,500.00 238,000.00 240,500.00 0.0M
2023-03-08 247,000.00 247,000.00 237,500.00 237,500.00 0.0M
2023-03-07 251,000.00 253,000.00 245,500.00 250,000.00 0.0M
2023-03-06 257,500.00 257,500.00 245,000.00 250,000.00 0.0M
2023-03-03 255,500.00 258,500.00 252,000.00 255,000.00 0.0M
2023-03-02 249,000.00 261,500.00 246,500.00 256,000.00 0.1M
2023-02-28 248,000.00 253,500.00 243,500.00 245,500.00 0.0M
2023-02-27 249,500.00 251,000.00 245,000.00 248,500.00 0.0M
2023-02-24 257,000.00 260,000.00 250,000.00 251,000.00 0.0M
2023-02-23 252,000.00 259,500.00 247,500.00 258,000.00 0.1M
2023-02-22 248,500.00 254,500.00 247,000.00 247,500.00 0.1M
2023-02-21 240,000.00 253,000.00 238,500.00 252,500.00 0.1M
2023-02-20 237,500.00 241,000.00 236,000.00 240,000.00 0.0M
2023-02-17 236,500.00 242,000.00 235,500.00 238,500.00 0.0M
2023-02-16 235,500.00 242,500.00 234,500.00 239,000.00 0.0M
2023-02-15 244,000.00 244,500.00 231,000.00 232,000.00 0.0M
2023-02-14 237,500.00 243,000.00 236,000.00 242,000.00 0.0M
2023-02-13 237,000.00 238,000.00 234,000.00 237,000.00 0.0M
2023-02-10 238,000.00 240,000.00 236,500.00 237,000.00 0.0M
2023-02-09 237,500.00 241,000.00 236,500.00 240,000.00 0.0M
2023-02-08 239,500.00 242,000.00 236,500.00 239,500.00 0.0M
2023-02-07 240,000.00 242,000.00 236,500.00 240,000.00 0.0M
2023-02-06 237,500.00 242,500.00 234,000.00 239,000.00 0.0M
2023-02-05 237,500.00 237,500.00 237,500.00 237,500.00 0.0M
2023-02-03 236,500.00 240,500.00 235,000.00 237,500.00 0.0M
2023-02-02 234,000.00 240,000.00 233,000.00 237,000.00 0.0M
2023-02-01 235,500.00 238,000.00 232,000.00 232,500.00 0.0M
2023-01-31 235,000.00 235,500.00 230,000.00 235,500.00 0.0M
2023-01-30 233,000.00 236,000.00 231,000.00 233,000.00 0.0M
2023-01-27 231,500.00 235,000.00 230,000.00 232,500.00 0.0M
2023-01-26 228,500.00 232,500.00 226,500.00 231,500.00 0.0M
2023-01-25 230,000.00 231,500.00 226,000.00 228,500.00 0.0M
2023-01-20 221,500.00 228,500.00 221,500.00 227,500.00 0.0M
2023-01-19 220,500.00 225,500.00 219,500.00 222,000.00 0.0M
2023-01-18 225,000.00 225,000.00 221,500.00 223,000.00 0.0M
2023-01-17 225,000.00 226,000.00 221,500.00 224,500.00 0.0M
2023-01-16 222,000.00 227,500.00 220,000.00 225,000.00 0.0M
2023-01-13 220,000.00 222,000.00 219,500.00 219,500.00 0.0M
2023-01-12 221,500.00 222,500.00 219,500.00 220,000.00 0.0M
2023-01-11 222,000.00 222,500.00 219,000.00 221,500.00 0.0M
2023-01-10 214,000.00 221,000.00 213,000.00 219,500.00 0.0M
2023-01-09 209,500.00 215,500.00 208,500.00 214,500.00 0.0M
2023-01-06 205,000.00 212,000.00 202,500.00 207,500.00 0.0M
2023-01-05 202,000.00 209,000.00 200,500.00 207,500.00 0.0M
2023-01-04 194,000.00 202,500.00 193,500.00 202,000.00 0.0M
2023-01-03 198,500.00 199,500.00 191,500.00 199,000.00 0.0M
2023-01-02 205,500.00 206,500.00 198,500.00 199,500.00 0.0M