KEM Tech Corp

106080
🏛️ 韩国 →
1,575.00
最后更新: 2025-10-06
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 3,820.00 3,875.00 3,820.00 3,875.00 4.8K
09:01 3,880.00 3,880.00 3,825.00 3,850.00 0.8K
09:02 3,850.00 3,850.00 3,815.00 3,815.00 2.6K
09:03 3,850.00 3,850.00 3,790.00 3,790.00 2.3K
09:04 3,795.00 3,805.00 3,795.00 3,800.00 1.8K
09:05 3,840.00 3,840.00 3,800.00 3,800.00 0.4K
09:06 3,805.00 3,805.00 3,800.00 3,800.00 0.0K
09:07 3,800.00 3,800.00 3,790.00 3,790.00 2.0K
09:08 3,790.00 3,795.00 3,790.00 3,790.00 2.0K
09:09 3,790.00 3,790.00 3,790.00 3,790.00 0.9K
09:10 3,795.00 3,835.00 3,795.00 3,820.00 0.1K
09:11 3,815.00 3,815.00 3,805.00 3,805.00 0.1K
09:12 3,805.00 3,805.00 3,800.00 3,800.00 1.3K
09:13 3,795.00 3,800.00 3,795.00 3,800.00 0.9K
09:14 3,795.00 3,805.00 3,795.00 3,805.00 0.3K
09:15 3,805.00 3,835.00 3,805.00 3,835.00 2.1K
09:16 3,835.00 3,850.00 3,835.00 3,850.00 6.7K
09:17 3,850.00 3,885.00 3,850.00 3,885.00 0.8K
09:18 3,890.00 3,960.00 3,890.00 3,925.00 0.8K
09:19 3,925.00 3,980.00 3,925.00 3,970.00 4.2K
09:20 3,970.00 3,970.00 3,950.00 3,950.00 0.4K
09:21 3,940.00 3,945.00 3,940.00 3,945.00 0.1K
09:22 3,945.00 3,965.00 3,945.00 3,965.00 0.8K
09:23 3,965.00 3,990.00 3,965.00 3,970.00 2.7K
09:24 4,015.00 4,015.00 3,975.00 3,975.00 1.6K
09:25 3,970.00 3,995.00 3,970.00 3,990.00 1.8K
09:26 3,990.00 3,995.00 3,970.00 3,995.00 2.1K
09:27 3,995.00 4,000.00 3,990.00 4,000.00 0.6K
09:28 4,000.00 4,000.00 3,995.00 3,995.00 0.1K
09:29 3,995.00 3,995.00 3,980.00 3,980.00 0.0K
09:30 3,980.00 4,185.00 3,975.00 4,105.00 19.7K
09:31 4,130.00 4,130.00 4,065.00 4,065.00 12.9K
09:32 4,055.00 4,110.00 4,055.00 4,080.00 5.2K
09:33 4,085.00 4,105.00 4,060.00 4,105.00 1.2K
09:34 4,100.00 4,160.00 4,095.00 4,110.00 6.5K
09:35 4,095.00 4,120.00 4,050.00 4,050.00 8.4K
09:36 4,045.00 4,045.00 4,020.00 4,020.00 2.6K
09:37 4,015.00 4,020.00 4,000.00 4,020.00 1.3K
09:38 4,000.00 4,075.00 4,000.00 4,050.00 1.2K
09:39 4,065.00 4,065.00 4,060.00 4,060.00 0.2K
09:40 4,060.00 4,060.00 4,045.00 4,045.00 0.9K
09:41 4,045.00 4,045.00 4,035.00 4,035.00 1.0K
09:42 4,025.00 4,025.00 4,020.00 4,020.00 1.7K
09:43 4,020.00 4,040.00 4,020.00 4,020.00 0.4K
09:44 4,020.00 4,020.00 4,020.00 4,020.00 0.3K
09:45 4,005.00 4,100.00 4,005.00 4,100.00 1.8K
09:46 4,085.00 4,095.00 4,025.00 4,025.00 1.0K
09:47 4,025.00 4,055.00 4,025.00 4,055.00 0.4K
09:48 4,035.00 4,055.00 4,035.00 4,055.00 0.7K
09:49 4,055.00 4,060.00 4,055.00 4,060.00 0.1K
09:50 4,070.00 4,075.00 4,070.00 4,075.00 0.6K
09:51 4,080.00 4,095.00 4,080.00 4,095.00 0.6K
09:52 4,100.00 4,135.00 4,100.00 4,135.00 1.8K
09:53 4,150.00 4,160.00 4,065.00 4,065.00 7.1K
09:54 4,115.00 4,115.00 4,050.00 4,065.00 0.9K
09:55 4,080.00 4,080.00 4,050.00 4,080.00 0.1K
09:56 4,055.00 4,055.00 4,050.00 4,050.00 0.3K
09:57 4,060.00 4,060.00 4,055.00 4,060.00 0.1K
09:58 4,070.00 4,115.00 4,070.00 4,115.00 0.8K
09:59 4,115.00 4,115.00 4,080.00 4,080.00 0.3K
10:00 4,090.00 4,090.00 4,085.00 4,090.00 0.2K
10:01 4,085.00 4,085.00 4,080.00 4,080.00 0.1K
10:02 4,080.00 4,100.00 4,075.00 4,100.00 1.6K
10:03 4,100.00 4,110.00 4,085.00 4,110.00 0.7K
10:04 4,085.00 4,115.00 4,085.00 4,110.00 0.4K
10:05 4,110.00 4,110.00 4,090.00 4,110.00 0.1K
10:06 4,110.00 4,110.00 4,085.00 4,095.00 0.8K
10:07 4,085.00 4,095.00 4,085.00 4,095.00 0.3K
10:08 4,080.00 4,090.00 4,080.00 4,090.00 0.1K
10:09 4,090.00 4,095.00 4,085.00 4,085.00 0.6K
10:10 4,105.00 4,105.00 4,085.00 4,085.00 0.3K
10:11 4,085.00 4,085.00 4,075.00 4,075.00 0.6K
10:12 4,075.00 4,075.00 4,075.00 4,075.00 0.3K
10:13 4,075.00 4,075.00 4,075.00 4,075.00 0.0K
10:14 4,075.00 4,075.00 4,075.00 4,075.00 0.2K
10:15 4,075.00 4,075.00 4,075.00 4,075.00 0.1K
10:16 4,075.00 4,080.00 4,075.00 4,080.00 0.0K
10:17 4,080.00 4,080.00 4,080.00 4,080.00 0.0K
10:19 4,085.00 4,085.00 4,075.00 4,075.00 0.3K
10:20 4,075.00 4,075.00 4,070.00 4,070.00 1.0K
10:21 4,070.00 4,070.00 4,070.00 4,070.00 0.0K
10:22 4,080.00 4,080.00 4,060.00 4,070.00 2.2K
10:23 4,060.00 4,060.00 4,055.00 4,055.00 0.5K
10:24 4,070.00 4,070.00 4,050.00 4,050.00 0.3K
10:25 4,050.00 4,050.00 4,045.00 4,045.00 1.0K
10:26 4,045.00 4,055.00 4,040.00 4,040.00 0.5K
10:27 4,040.00 4,040.00 4,035.00 4,035.00 0.8K
10:28 4,035.00 4,035.00 4,035.00 4,035.00 0.5K
10:29 4,035.00 4,035.00 4,035.00 4,035.00 1.1K
10:30 4,030.00 4,030.00 4,030.00 4,030.00 0.1K
10:31 4,030.00 4,030.00 4,030.00 4,030.00 0.2K
10:32 4,030.00 4,030.00 4,025.00 4,025.00 2.5K
10:33 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
10:34 4,020.00 4,020.00 4,015.00 4,015.00 0.0K
10:35 4,015.00 4,015.00 3,995.00 3,995.00 4.0K
10:36 3,995.00 3,995.00 3,990.00 3,990.00 4.9K
10:37 3,955.00 3,975.00 3,955.00 3,955.00 0.3K
10:38 3,955.00 3,955.00 3,910.00 3,910.00 5.4K
10:39 3,925.00 3,925.00 3,910.00 3,920.00 0.4K
10:40 3,915.00 3,915.00 3,890.00 3,890.00 0.8K
10:41 3,890.00 3,895.00 3,890.00 3,895.00 0.0K
10:43 3,915.00 3,940.00 3,890.00 3,940.00 0.9K
10:44 3,935.00 3,935.00 3,935.00 3,935.00 0.0K
10:45 3,935.00 3,935.00 3,935.00 3,935.00 0.0K
10:46 3,920.00 3,920.00 3,920.00 3,920.00 0.3K
10:47 3,920.00 3,920.00 3,910.00 3,910.00 0.3K
10:48 3,930.00 3,935.00 3,910.00 3,910.00 0.1K
10:49 3,910.00 3,910.00 3,910.00 3,910.00 0.1K
10:50 3,910.00 3,935.00 3,910.00 3,935.00 0.0K
10:51 3,935.00 3,955.00 3,935.00 3,955.00 0.5K
10:52 3,955.00 3,965.00 3,955.00 3,965.00 0.1K
10:53 3,965.00 3,965.00 3,965.00 3,965.00 0.2K
10:56 3,965.00 3,965.00 3,965.00 3,965.00 0.1K
10:57 3,965.00 3,965.00 3,965.00 3,965.00 0.0K
10:58 3,960.00 3,960.00 3,955.00 3,955.00 0.0K
10:59 3,950.00 3,950.00 3,950.00 3,950.00 0.0K
11:01 3,950.00 3,970.00 3,950.00 3,970.00 0.5K
11:03 3,945.00 3,945.00 3,945.00 3,945.00 0.0K
11:05 3,945.00 3,965.00 3,945.00 3,960.00 0.1K
11:06 3,950.00 3,950.00 3,945.00 3,945.00 0.0K
11:07 3,965.00 3,965.00 3,965.00 3,965.00 0.0K
11:08 3,965.00 3,965.00 3,965.00 3,965.00 0.0K
11:09 3,945.00 3,945.00 3,945.00 3,945.00 0.1K
11:11 3,945.00 3,945.00 3,945.00 3,945.00 0.0K
11:12 3,945.00 3,945.00 3,945.00 3,945.00 0.2K
11:14 3,945.00 3,945.00 3,945.00 3,945.00 0.1K
11:17 3,945.00 3,945.00 3,945.00 3,945.00 0.2K
11:19 3,965.00 3,965.00 3,965.00 3,965.00 0.0K
11:20 3,965.00 3,965.00 3,965.00 3,965.00 0.0K
11:22 3,945.00 3,945.00 3,940.00 3,940.00 1.0K
11:23 3,940.00 3,940.00 3,940.00 3,940.00 0.0K
11:25 3,940.00 3,940.00 3,940.00 3,940.00 0.0K
11:26 3,940.00 3,940.00 3,930.00 3,930.00 4.1K
11:27 3,925.00 3,935.00 3,920.00 3,935.00 0.0K
11:30 3,920.00 3,920.00 3,900.00 3,900.00 0.8K
11:31 3,960.00 3,960.00 3,950.00 3,950.00 0.1K
11:32 3,955.00 3,955.00 3,950.00 3,955.00 1.2K
11:33 3,925.00 3,925.00 3,925.00 3,925.00 0.0K
11:35 3,920.00 3,920.00 3,920.00 3,920.00 0.1K
11:36 3,935.00 3,935.00 3,935.00 3,935.00 0.0K
11:37 3,920.00 3,920.00 3,890.00 3,900.00 0.5K
11:38 3,895.00 3,895.00 3,895.00 3,895.00 0.0K
11:39 3,895.00 3,910.00 3,895.00 3,910.00 0.0K
11:40 3,910.00 3,910.00 3,910.00 3,910.00 0.0K
11:41 3,910.00 3,910.00 3,910.00 3,910.00 0.0K
11:42 3,915.00 3,915.00 3,910.00 3,910.00 0.0K
11:43 3,910.00 3,910.00 3,900.00 3,900.00 0.0K
11:45 3,915.00 3,915.00 3,910.00 3,910.00 0.0K
11:48 3,915.00 3,915.00 3,915.00 3,915.00 0.3K
11:52 3,930.00 3,955.00 3,930.00 3,955.00 0.2K
11:53 3,950.00 3,950.00 3,950.00 3,950.00 1.9K
11:54 3,950.00 3,950.00 3,950.00 3,950.00 0.1K
11:55 3,950.00 3,950.00 3,950.00 3,950.00 0.3K
11:56 3,955.00 3,955.00 3,950.00 3,950.00 0.2K
11:58 3,950.00 3,950.00 3,950.00 3,950.00 0.0K
12:03 3,955.00 3,955.00 3,955.00 3,955.00 0.0K
12:06 3,955.00 3,955.00 3,955.00 3,955.00 0.1K
12:07 3,955.00 3,955.00 3,955.00 3,955.00 0.0K
12:08 3,955.00 3,955.00 3,955.00 3,955.00 0.0K
12:09 3,950.00 3,950.00 3,950.00 3,950.00 0.2K
12:10 3,950.00 3,950.00 3,950.00 3,950.00 0.1K
12:12 3,935.00 3,935.00 3,935.00 3,935.00 0.0K
12:13 3,925.00 3,925.00 3,925.00 3,925.00 0.0K
12:15 3,955.00 3,955.00 3,955.00 3,955.00 0.0K
12:16 3,935.00 3,935.00 3,930.00 3,930.00 0.1K
12:20 3,955.00 3,960.00 3,955.00 3,960.00 0.0K
12:21 3,960.00 3,960.00 3,960.00 3,960.00 0.1K
12:22 3,960.00 3,965.00 3,960.00 3,965.00 0.1K
12:23 3,970.00 4,025.00 3,970.00 4,025.00 1.9K
12:25 4,015.00 4,020.00 4,015.00 4,015.00 0.3K
12:26 4,010.00 4,015.00 4,010.00 4,010.00 0.0K
12:27 4,010.00 4,010.00 4,005.00 4,005.00 0.0K
12:28 3,995.00 3,995.00 3,995.00 3,995.00 0.0K
12:29 3,995.00 3,995.00 3,995.00 3,995.00 0.0K
12:30 4,005.00 4,015.00 4,000.00 4,000.00 0.5K
12:31 4,000.00 4,000.00 4,000.00 4,000.00 0.1K
12:32 4,000.00 4,015.00 4,000.00 4,015.00 1.0K
12:33 4,020.00 4,025.00 4,020.00 4,025.00 0.1K
12:34 4,015.00 4,015.00 4,015.00 4,015.00 0.0K
12:35 4,015.00 4,020.00 4,015.00 4,020.00 0.1K
12:37 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
12:39 4,020.00 4,025.00 4,020.00 4,020.00 0.1K
12:40 4,020.00 4,025.00 4,020.00 4,025.00 0.4K
12:41 4,025.00 4,035.00 4,025.00 4,035.00 0.5K
12:42 4,045.00 4,045.00 4,045.00 4,045.00 0.4K
12:44 4,025.00 4,025.00 4,020.00 4,020.00 0.6K
12:45 4,015.00 4,015.00 4,000.00 4,000.00 0.0K
12:46 4,000.00 4,000.00 4,000.00 4,000.00 0.0K
12:47 4,000.00 4,000.00 4,000.00 4,000.00 0.5K
12:48 4,020.00 4,020.00 4,020.00 4,020.00 0.2K
12:49 4,020.00 4,040.00 4,020.00 4,020.00 0.1K
12:50 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
12:52 4,020.00 4,020.00 4,020.00 4,020.00 0.0K
12:56 4,015.00 4,015.00 4,015.00 4,015.00 0.0K
12:59 4,010.00 4,010.00 3,995.00 3,995.00 0.6K
13:00 3,995.00 3,995.00 3,980.00 3,980.00 0.3K
13:01 3,980.00 4,000.00 3,980.00 4,000.00 0.0K
13:03 4,000.00 4,000.00 4,000.00 4,000.00 0.2K
13:04 4,000.00 4,005.00 4,000.00 4,005.00 2.6K
13:07 4,005.00 4,005.00 4,005.00 4,005.00 0.1K
13:08 4,005.00 4,010.00 4,005.00 4,010.00 0.5K
13:09 4,010.00 4,010.00 4,010.00 4,010.00 0.1K
13:10 4,010.00 4,010.00 4,010.00 4,010.00 0.1K
13:11 4,005.00 4,005.00 4,000.00 4,000.00 0.3K
13:12 4,000.00 4,000.00 4,000.00 4,000.00 0.5K
13:14 4,000.00 4,000.00 4,000.00 4,000.00 0.1K
13:15 3,980.00 3,980.00 3,980.00 3,980.00 0.1K
13:16 3,980.00 3,980.00 3,980.00 3,980.00 0.0K
13:17 3,980.00 3,980.00 3,980.00 3,980.00 0.0K
13:18 3,980.00 3,980.00 3,980.00 3,980.00 0.0K
13:20 3,980.00 3,980.00 3,980.00 3,980.00 0.0K
13:21 3,970.00 3,970.00 3,970.00 3,970.00 0.0K
13:22 3,970.00 3,970.00 3,970.00 3,970.00 0.1K
13:23 3,965.00 3,965.00 3,965.00 3,965.00 0.0K
13:24 3,970.00 3,970.00 3,965.00 3,965.00 0.0K
13:26 3,965.00 3,970.00 3,965.00 3,970.00 0.3K
13:27 4,000.00 4,000.00 3,970.00 3,970.00 0.0K
13:32 3,975.00 3,985.00 3,975.00 3,985.00 0.4K
13:33 3,975.00 3,975.00 3,970.00 3,970.00 0.3K
13:34 3,980.00 3,985.00 3,980.00 3,985.00 0.0K
13:36 3,975.00 3,975.00 3,970.00 3,970.00 0.1K
13:37 3,970.00 3,970.00 3,970.00 3,970.00 0.2K
13:38 3,970.00 3,970.00 3,970.00 3,970.00 0.0K
13:39 3,970.00 3,980.00 3,970.00 3,980.00 0.1K
13:43 3,980.00 3,980.00 3,980.00 3,980.00 0.1K
13:44 3,985.00 3,985.00 3,985.00 3,985.00 0.1K
13:46 3,980.00 3,980.00 3,970.00 3,970.00 0.6K
13:47 3,960.00 3,960.00 3,955.00 3,955.00 0.6K
13:48 3,950.00 3,950.00 3,950.00 3,950.00 0.0K
13:49 3,950.00 3,950.00 3,950.00 3,950.00 0.0K
13:50 3,945.00 3,945.00 3,945.00 3,945.00 0.1K
13:51 3,930.00 3,930.00 3,925.00 3,925.00 0.2K
13:52 3,925.00 3,925.00 3,925.00 3,925.00 0.0K
13:53 3,925.00 3,925.00 3,915.00 3,915.00 0.3K
13:54 3,915.00 3,915.00 3,915.00 3,915.00 0.3K
13:56 3,910.00 3,910.00 3,910.00 3,910.00 0.1K
13:57 3,930.00 3,930.00 3,930.00 3,930.00 0.1K
13:58 3,920.00 3,920.00 3,920.00 3,920.00 0.0K
14:00 3,920.00 3,920.00 3,920.00 3,920.00 0.0K
14:01 3,965.00 3,975.00 3,965.00 3,975.00 0.0K
14:03 3,950.00 3,975.00 3,950.00 3,975.00 0.5K
14:04 3,975.00 3,975.00 3,975.00 3,975.00 0.1K
14:05 3,975.00 3,975.00 3,975.00 3,975.00 0.2K
14:06 3,975.00 3,975.00 3,975.00 3,975.00 0.1K
14:07 3,975.00 3,975.00 3,975.00 3,975.00 0.0K
14:08 3,935.00 3,935.00 3,935.00 3,935.00 0.6K
14:12 3,940.00 3,940.00 3,940.00 3,940.00 0.0K
14:15 3,940.00 3,940.00 3,920.00 3,920.00 0.3K
14:20 3,930.00 3,930.00 3,925.00 3,930.00 0.3K
14:24 3,930.00 3,930.00 3,930.00 3,930.00 0.0K
14:25 3,930.00 3,930.00 3,930.00 3,930.00 0.0K
14:30 3,925.00 3,930.00 3,925.00 3,930.00 0.1K
14:31 3,930.00 3,930.00 3,930.00 3,930.00 0.0K
14:32 3,925.00 3,925.00 3,925.00 3,925.00 0.2K
14:33 3,920.00 3,920.00 3,920.00 3,920.00 0.3K
14:34 3,920.00 3,925.00 3,920.00 3,925.00 0.1K
14:36 3,925.00 3,925.00 3,925.00 3,925.00 0.0K
14:37 3,925.00 3,925.00 3,925.00 3,925.00 0.0K
14:38 3,925.00 3,925.00 3,925.00 3,925.00 0.0K
14:39 3,925.00 3,930.00 3,920.00 3,925.00 0.2K
14:40 3,930.00 3,930.00 3,930.00 3,930.00 0.1K
14:41 3,925.00 3,925.00 3,925.00 3,925.00 0.0K
14:42 3,920.00 3,920.00 3,920.00 3,920.00 0.0K
14:43 3,920.00 3,925.00 3,920.00 3,925.00 0.3K
14:45 3,920.00 3,920.00 3,920.00 3,920.00 0.1K
14:46 3,925.00 3,925.00 3,925.00 3,925.00 0.1K
14:47 3,950.00 3,950.00 3,925.00 3,925.00 0.0K
14:48 3,925.00 3,925.00 3,925.00 3,925.00 0.0K
14:49 3,925.00 3,925.00 3,925.00 3,925.00 0.1K
14:58 3,930.00 3,930.00 3,930.00 3,930.00 0.1K
14:59 3,930.00 3,930.00 3,930.00 3,930.00 0.0K
15:02 3,940.00 3,940.00 3,940.00 3,940.00 0.0K
15:03 3,940.00 3,940.00 3,940.00 3,940.00 0.1K
15:04 3,940.00 3,940.00 3,940.00 3,940.00 0.0K
15:06 3,945.00 3,945.00 3,945.00 3,945.00 0.2K
15:07 3,950.00 3,985.00 3,950.00 3,985.00 0.4K
15:08 3,985.00 3,995.00 3,950.00 3,950.00 0.1K
15:10 3,995.00 3,995.00 3,995.00 3,995.00 0.0K
15:11 3,995.00 3,995.00 3,995.00 3,995.00 0.0K
15:12 3,990.00 3,990.00 3,990.00 3,990.00 0.1K
15:13 3,990.00 3,995.00 3,990.00 3,995.00 0.2K
15:14 3,990.00 4,020.00 3,990.00 4,020.00 1.5K
15:15 4,020.00 4,025.00 4,020.00 4,020.00 0.7K
15:16 4,020.00 4,060.00 4,020.00 4,060.00 2.3K
15:17 4,060.00 4,080.00 4,035.00 4,075.00 3.3K
15:18 4,035.00 4,070.00 4,035.00 4,050.00 0.1K
15:19 4,060.00 4,070.00 4,050.00 4,060.00 0.8K
15:30 4,085.00 4,085.00 4,085.00 4,085.00 5.3K
15:40 4,085.00 4,085.00 4,085.00 4,085.00 0.0K
15:44 4,085.00 4,085.00 4,085.00 4,085.00 0.0K
15:49 4,085.00 4,085.00 4,085.00 4,085.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据