Kinx Inc

093320
🏛️ 韩国 →
95,500.00
最后更新: 2025-10-02
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 49,900.00 50,200.00 49,700.00 49,950.00 0.0M
2021-12-29 49,550.00 50,500.00 49,550.00 49,900.00 0.0M
2021-12-28 50,100.00 50,600.00 49,700.00 50,100.00 0.0M
2021-12-27 50,700.00 50,800.00 50,100.00 50,200.00 0.0M
2021-12-24 49,300.00 50,900.00 49,250.00 50,200.00 0.0M
2021-12-23 49,500.00 49,600.00 48,700.00 49,300.00 0.0M
2021-12-22 49,350.00 49,850.00 49,000.00 49,400.00 0.0M
2021-12-21 49,350.00 49,850.00 48,800.00 49,400.00 0.0M
2021-12-20 49,650.00 50,200.00 49,400.00 49,400.00 0.0M
2021-12-19 49,900.00 49,900.00 49,900.00 49,900.00 0.0M
2021-12-17 49,950.00 50,200.00 49,650.00 49,900.00 0.0M
2021-12-16 49,900.00 50,800.00 49,750.00 50,300.00 0.0M
2021-12-15 49,650.00 50,200.00 49,550.00 49,900.00 0.0M
2021-12-14 51,400.00 51,400.00 49,300.00 50,100.00 0.0M
2021-12-13 50,000.00 52,100.00 49,600.00 51,200.00 0.0M
2021-12-10 49,750.00 50,900.00 49,700.00 50,000.00 0.0M
2021-12-09 50,900.00 51,200.00 49,800.00 50,500.00 0.0M
2021-12-08 51,100.00 51,600.00 49,850.00 50,600.00 0.0M
2021-12-07 49,600.00 50,900.00 49,600.00 50,500.00 0.0M
2021-12-06 50,300.00 50,700.00 48,700.00 49,600.00 0.0M
2021-12-03 51,500.00 51,500.00 49,950.00 50,800.00 0.0M
2021-12-02 51,600.00 53,400.00 50,500.00 50,800.00 0.0M
2021-12-01 52,100.00 53,400.00 50,700.00 52,500.00 0.0M
2021-11-30 54,800.00 55,600.00 51,000.00 51,400.00 0.1M
2021-11-29 53,600.00 57,300.00 53,300.00 55,200.00 0.0M
2021-11-26 57,400.00 57,400.00 54,700.00 55,000.00 0.0M
2021-11-25 57,700.00 59,300.00 56,900.00 57,400.00 0.0M
2021-11-24 55,900.00 58,300.00 55,000.00 58,300.00 0.0M
2021-11-23 58,400.00 59,400.00 56,300.00 56,400.00 0.0M
2021-11-22 56,400.00 60,300.00 56,300.00 58,800.00 0.0M
2021-11-21 57,800.00 57,800.00 57,800.00 57,800.00 0.0M
2021-11-19 58,200.00 59,100.00 57,200.00 57,800.00 0.0M
2021-11-18 59,500.00 59,800.00 56,600.00 58,400.00 0.0M
2021-11-17 59,000.00 60,000.00 58,000.00 60,000.00 0.0M
2021-11-16 54,800.00 59,100.00 54,200.00 59,000.00 0.0M
2021-11-15 54,300.00 56,400.00 53,500.00 54,900.00 0.0M
2021-11-12 55,800.00 56,000.00 53,900.00 54,300.00 0.0M
2021-11-11 54,500.00 56,900.00 53,400.00 56,000.00 0.0M
2021-11-10 57,000.00 59,400.00 53,900.00 56,100.00 0.1M
2021-11-09 53,000.00 57,400.00 53,000.00 57,200.00 0.1M
2021-11-08 51,800.00 54,900.00 51,100.00 53,500.00 0.1M
2021-11-07 51,500.00 51,500.00 51,500.00 51,500.00 0.0M
2021-11-05 47,450.00 51,800.00 44,650.00 51,500.00 0.1M
2021-11-04 48,100.00 48,300.00 46,800.00 47,450.00 0.0M
2021-11-03 47,950.00 48,300.00 46,400.00 48,050.00 0.0M
2021-11-02 47,000.00 48,050.00 47,000.00 47,850.00 0.0M
2021-11-01 47,450.00 47,800.00 46,700.00 47,300.00 0.0M
2021-10-29 47,300.00 48,650.00 45,800.00 47,800.00 0.0M
2021-10-28 46,200.00 48,150.00 45,550.00 47,300.00 0.0M
2021-10-27 44,500.00 47,550.00 44,500.00 46,650.00 0.1M
2021-10-26 43,850.00 44,550.00 43,700.00 44,350.00 0.0M
2021-10-25 45,000.00 45,050.00 43,700.00 43,850.00 0.0M
2021-10-22 43,600.00 45,200.00 42,900.00 45,000.00 0.0M
2021-10-21 43,850.00 44,550.00 42,800.00 43,400.00 0.0M
2021-10-20 44,600.00 44,750.00 43,350.00 43,750.00 0.0M
2021-10-19 42,200.00 44,650.00 42,200.00 44,600.00 0.0M
2021-10-18 42,450.00 42,800.00 41,600.00 42,150.00 0.0M
2021-10-17 42,200.00 42,200.00 42,200.00 42,200.00 0.0M
2021-10-15 42,200.00 42,300.00 41,450.00 42,200.00 0.0M
2021-10-14 41,400.00 42,200.00 41,150.00 41,750.00 0.0M
2021-10-13 41,200.00 41,950.00 40,900.00 41,200.00 0.0M
2021-10-12 41,200.00 41,900.00 40,500.00 41,300.00 0.0M
2021-10-08 42,350.00 42,350.00 41,100.00 41,250.00 0.0M
2021-10-07 41,800.00 43,000.00 41,650.00 42,100.00 0.0M
2021-10-06 42,050.00 42,950.00 41,300.00 42,100.00 0.0M
2021-10-05 43,300.00 43,300.00 40,750.00 42,350.00 0.0M
2021-10-01 45,000.00 45,350.00 43,000.00 43,350.00 0.0M
2021-09-30 45,000.00 45,150.00 44,500.00 45,150.00 0.0M
2021-09-29 45,050.00 45,900.00 44,500.00 44,750.00 0.0M
2021-09-28 47,000.00 47,000.00 45,500.00 46,000.00 0.0M
2021-09-27 47,450.00 47,750.00 46,600.00 46,750.00 0.0M
2021-09-24 48,000.00 48,600.00 47,000.00 47,450.00 0.0M
2021-09-23 48,850.00 49,000.00 47,850.00 47,850.00 0.0M
2021-09-22 49,350.00 49,350.00 49,350.00 49,350.00 0.0M
2021-09-17 48,800.00 49,350.00 48,800.00 49,350.00 0.0M
2021-09-16 49,900.00 49,900.00 48,850.00 49,000.00 0.0M
2021-09-15 50,100.00 50,300.00 49,500.00 49,600.00 0.0M
2021-09-14 49,600.00 50,700.00 49,300.00 49,800.00 0.0M
2021-09-13 50,000.00 50,000.00 48,850.00 49,200.00 0.0M
2021-09-10 50,800.00 50,800.00 49,400.00 50,000.00 0.0M
2021-09-09 50,600.00 51,000.00 50,200.00 50,400.00 0.0M
2021-09-08 51,300.00 51,400.00 50,100.00 50,100.00 0.0M
2021-09-07 53,200.00 53,300.00 50,900.00 51,000.00 0.0M
2021-09-06 51,600.00 53,200.00 51,400.00 53,200.00 0.0M
2021-09-03 51,600.00 52,000.00 51,000.00 51,600.00 0.0M
2021-09-02 52,000.00 52,100.00 51,100.00 51,600.00 0.0M
2021-09-01 51,600.00 52,200.00 51,100.00 52,000.00 0.0M
2021-08-31 53,200.00 53,200.00 51,200.00 51,600.00 0.0M
2021-08-30 52,200.00 52,900.00 51,600.00 52,900.00 0.0M
2021-08-27 51,700.00 52,000.00 50,800.00 51,800.00 0.0M
2021-08-26 51,900.00 52,400.00 51,400.00 51,600.00 0.0M
2021-08-25 53,300.00 53,300.00 51,100.00 51,800.00 0.0M
2021-08-24 51,600.00 53,500.00 51,500.00 52,400.00 0.0M
2021-08-23 51,500.00 51,900.00 50,800.00 50,800.00 0.0M
2021-08-20 51,600.00 52,600.00 50,900.00 51,500.00 0.0M
2021-08-19 53,000.00 54,100.00 51,200.00 51,500.00 0.0M
2021-08-18 53,800.00 54,500.00 53,100.00 53,500.00 0.0M
2021-08-17 57,500.00 57,500.00 53,800.00 54,200.00 0.0M
2021-08-16 57,100.00 57,100.00 57,100.00 57,100.00 0.0M
2021-08-13 58,700.00 58,800.00 56,600.00 57,100.00 0.0M
2021-08-12 59,400.00 59,800.00 58,000.00 58,700.00 0.0M
2021-08-11 59,100.00 59,700.00 58,500.00 58,600.00 0.0M
2021-08-10 62,000.00 62,100.00 58,500.00 59,100.00 0.1M
2021-08-09 63,800.00 63,800.00 62,000.00 62,000.00 0.0M
2021-08-06 64,200.00 64,200.00 62,900.00 63,500.00 0.0M
2021-08-05 62,300.00 64,200.00 62,100.00 63,800.00 0.0M
2021-08-04 62,700.00 62,800.00 61,300.00 61,600.00 0.0M
2021-08-03 63,600.00 63,600.00 62,200.00 62,400.00 0.0M
2021-08-02 63,200.00 63,300.00 62,700.00 63,000.00 0.0M
2021-07-30 63,500.00 64,000.00 62,700.00 63,300.00 0.0M
2021-07-29 63,500.00 64,100.00 62,700.00 63,400.00 0.0M
2021-07-28 63,300.00 64,200.00 62,900.00 63,500.00 0.0M
2021-07-27 64,300.00 64,600.00 63,800.00 64,100.00 0.0M
2021-07-26 64,600.00 64,600.00 63,800.00 64,300.00 0.0M
2021-07-23 65,200.00 65,200.00 63,900.00 64,600.00 0.0M
2021-07-22 65,000.00 65,500.00 63,900.00 65,000.00 0.0M
2021-07-21 66,500.00 66,500.00 64,900.00 65,100.00 0.0M
2021-07-20 65,500.00 66,400.00 65,300.00 66,000.00 0.0M
2021-07-19 66,700.00 67,500.00 65,500.00 66,100.00 0.0M
2021-07-16 67,800.00 67,800.00 66,700.00 66,800.00 0.0M
2021-07-15 69,000.00 69,000.00 67,500.00 67,800.00 0.0M
2021-07-14 67,500.00 68,800.00 67,100.00 68,500.00 0.0M
2021-07-13 65,900.00 68,100.00 65,900.00 68,000.00 0.0M
2021-07-12 65,300.00 66,200.00 65,300.00 65,900.00 0.0M
2021-07-09 66,000.00 67,700.00 65,000.00 65,300.00 0.0M
2021-07-08 68,600.00 69,100.00 66,700.00 67,100.00 0.0M
2021-07-07 67,200.00 69,100.00 66,500.00 68,300.00 0.0M
2021-07-06 67,500.00 67,500.00 66,300.00 66,900.00 0.0M
2021-07-05 68,000.00 68,100.00 65,800.00 67,100.00 0.0M
2021-07-02 68,700.00 68,700.00 67,500.00 67,700.00 0.0M
2021-07-01 68,700.00 68,700.00 67,200.00 68,500.00 0.0M
2021-06-30 66,400.00 68,400.00 66,300.00 68,200.00 0.0M
2021-06-29 67,000.00 67,600.00 65,900.00 66,100.00 0.0M
2021-06-28 65,400.00 67,300.00 65,400.00 66,500.00 0.0M
2021-06-25 64,700.00 65,300.00 64,200.00 64,900.00 0.0M
2021-06-24 64,800.00 65,600.00 64,500.00 64,800.00 0.0M
2021-06-23 65,200.00 65,500.00 64,100.00 64,900.00 0.0M
2021-06-22 65,800.00 67,300.00 64,700.00 65,200.00 0.0M
2021-06-21 63,900.00 65,700.00 63,500.00 65,600.00 0.1M
2021-06-20 63,500.00 63,500.00 63,500.00 63,500.00 0.0M
2021-06-18 63,200.00 64,300.00 62,700.00 63,500.00 0.0M
2021-06-17 65,200.00 65,600.00 63,100.00 63,200.00 0.1M
2021-06-16 62,800.00 72,100.00 62,500.00 64,900.00 0.0M
2021-06-15 63,300.00 63,600.00 62,100.00 62,800.00 0.0M
2021-06-14 64,000.00 64,000.00 62,600.00 63,300.00 0.0M
2021-06-11 62,900.00 64,600.00 62,400.00 63,400.00 0.0M
2021-06-10 62,600.00 63,000.00 62,400.00 63,000.00 0.0M
2021-06-09 64,000.00 64,000.00 62,700.00 63,000.00 0.0M
2021-06-08 62,200.00 63,800.00 62,200.00 63,500.00 0.0M
2021-06-07 63,000.00 63,200.00 62,400.00 62,500.00 0.0M
2021-06-04 63,800.00 63,800.00 62,300.00 63,000.00 0.0M
2021-06-03 63,800.00 64,400.00 63,100.00 63,500.00 0.0M
2021-06-02 64,100.00 64,700.00 63,700.00 63,800.00 0.0M
2021-06-01 65,000.00 65,500.00 63,500.00 64,500.00 0.0M
2021-05-31 63,100.00 65,000.00 62,200.00 65,000.00 0.0M
2021-05-28 61,800.00 66,200.00 61,000.00 62,200.00 0.0M
2021-05-27 62,200.00 62,600.00 61,000.00 61,600.00 0.0M
2021-05-26 61,500.00 62,100.00 61,400.00 61,600.00 0.0M
2021-05-25 60,400.00 62,700.00 60,100.00 62,700.00 0.0M
2021-05-24 61,900.00 61,900.00 60,100.00 60,400.00 0.0M
2021-05-21 61,400.00 62,500.00 61,400.00 61,900.00 0.0M
2021-05-20 62,500.00 62,500.00 60,400.00 61,400.00 0.0M
2021-05-18 64,100.00 65,000.00 61,500.00 62,100.00 0.0M
2021-05-17 65,700.00 65,800.00 63,500.00 64,200.00 0.0M
2021-05-14 65,500.00 66,800.00 65,300.00 65,600.00 0.0M
2021-05-13 66,000.00 66,800.00 65,000.00 65,500.00 0.0M
2021-05-12 70,000.00 70,000.00 66,300.00 66,500.00 0.0M
2021-05-11 69,200.00 70,700.00 68,500.00 69,600.00 0.0M
2021-05-10 70,400.00 70,800.00 69,800.00 70,200.00 0.0M
2021-05-07 68,900.00 70,500.00 68,900.00 69,700.00 0.0M
2021-05-06 69,700.00 70,400.00 68,700.00 68,900.00 0.0M
2021-05-04 69,200.00 69,700.00 68,100.00 69,000.00 0.0M
2021-05-03 69,400.00 71,100.00 69,000.00 69,100.00 0.0M
2021-04-30 69,300.00 70,700.00 68,900.00 69,200.00 0.0M
2021-04-29 69,500.00 70,400.00 68,800.00 69,300.00 0.0M
2021-04-28 70,800.00 70,800.00 69,200.00 69,400.00 0.0M
2021-04-27 70,800.00 71,000.00 70,300.00 70,800.00 0.0M
2021-04-26 71,100.00 71,600.00 70,300.00 70,500.00 0.0M
2021-04-23 70,900.00 72,000.00 70,300.00 70,800.00 0.0M
2021-04-22 70,800.00 71,100.00 70,400.00 70,500.00 0.0M
2021-04-21 71,400.00 72,500.00 70,500.00 70,600.00 0.0M
2021-04-20 73,000.00 73,100.00 71,300.00 71,400.00 0.0M
2021-04-19 73,800.00 73,900.00 72,900.00 73,400.00 0.0M
2021-04-16 74,200.00 74,700.00 73,200.00 73,800.00 0.0M
2021-04-15 74,300.00 74,300.00 73,600.00 74,200.00 0.0M
2021-04-14 75,400.00 75,400.00 73,700.00 74,500.00 0.0M
2021-04-13 74,600.00 76,400.00 74,000.00 74,800.00 0.0M
2021-04-12 75,600.00 75,600.00 74,200.00 74,700.00 0.0M
2021-04-09 73,700.00 76,100.00 73,700.00 75,500.00 0.0M
2021-04-08 72,800.00 74,200.00 72,700.00 73,600.00 0.0M
2021-04-07 73,400.00 73,800.00 73,000.00 73,400.00 0.0M
2021-04-06 74,700.00 74,700.00 73,000.00 73,000.00 0.0M
2021-04-05 75,900.00 76,000.00 74,000.00 74,000.00 0.0M
2021-04-02 75,300.00 76,500.00 75,100.00 75,600.00 0.0M
2021-04-01 74,800.00 76,200.00 74,700.00 75,300.00 0.0M
2021-03-31 75,300.00 75,600.00 74,600.00 74,800.00 0.0M
2021-03-30 75,600.00 76,300.00 75,300.00 75,600.00 0.0M
2021-03-29 76,400.00 76,500.00 75,400.00 75,600.00 0.0M
2021-03-26 76,500.00 76,500.00 75,200.00 76,200.00 0.0M
2021-03-25 76,800.00 76,800.00 75,000.00 76,500.00 0.0M
2021-03-24 74,400.00 76,800.00 73,500.00 76,600.00 0.0M
2021-03-23 75,800.00 76,100.00 74,000.00 74,300.00 0.0M
2021-03-22 76,700.00 77,400.00 75,400.00 76,000.00 0.0M
2021-03-19 75,700.00 77,500.00 74,900.00 76,700.00 0.0M
2021-03-18 74,300.00 77,400.00 74,100.00 77,300.00 0.0M
2021-03-17 73,400.00 75,400.00 73,000.00 73,400.00 0.0M
2021-03-16 73,000.00 73,600.00 72,600.00 73,300.00 0.0M
2021-03-15 73,100.00 73,500.00 72,100.00 72,800.00 0.0M
2021-03-14 73,100.00 73,100.00 73,100.00 73,100.00 0.0M
2021-03-12 73,400.00 75,200.00 72,400.00 73,100.00 0.0M
2021-03-11 73,000.00 74,300.00 73,000.00 73,100.00 0.0M
2021-03-10 73,000.00 74,600.00 72,300.00 73,000.00 0.0M
2021-03-09 74,400.00 74,400.00 70,900.00 72,200.00 0.0M
2021-03-08 77,100.00 77,400.00 74,400.00 74,400.00 0.0M
2021-03-07 76,700.00 76,700.00 76,700.00 76,700.00 0.0M
2021-03-05 74,000.00 77,200.00 72,400.00 76,700.00 0.0M
2021-03-04 77,200.00 77,200.00 74,200.00 75,000.00 0.0M
2021-03-03 76,100.00 78,300.00 75,700.00 78,000.00 0.0M
2021-03-02 76,000.00 78,000.00 75,700.00 77,100.00 0.0M
2021-02-26 74,000.00 76,500.00 72,900.00 74,000.00 0.0M
2021-02-25 74,500.00 77,400.00 74,100.00 76,800.00 0.0M
2021-02-24 76,100.00 76,900.00 74,000.00 74,000.00 0.0M
2021-02-23 77,700.00 78,100.00 74,900.00 76,900.00 0.0M
2021-02-22 81,500.00 81,500.00 77,400.00 77,800.00 0.0M
2021-02-19 89,100.00 89,100.00 80,300.00 81,700.00 0.1M
2021-02-18 92,800.00 92,800.00 89,500.00 89,500.00 0.0M
2021-02-17 93,400.00 94,800.00 92,200.00 93,600.00 0.0M
2021-02-16 89,200.00 94,400.00 88,100.00 94,100.00 0.1M
2021-02-15 88,600.00 89,200.00 87,000.00 88,400.00 0.0M
2021-02-10 88,700.00 88,700.00 86,000.00 86,800.00 0.0M
2021-02-09 87,300.00 89,000.00 87,000.00 87,900.00 0.0M
2021-02-08 86,500.00 89,100.00 86,400.00 87,400.00 0.0M
2021-02-05 88,300.00 88,900.00 85,400.00 87,200.00 0.0M
2021-02-04 90,200.00 90,800.00 88,100.00 88,200.00 0.0M
2021-02-03 89,200.00 92,400.00 88,000.00 90,500.00 0.0M
2021-02-02 87,600.00 88,800.00 85,600.00 88,500.00 0.0M
2021-02-01 84,100.00 86,300.00 82,900.00 86,300.00 0.0M
2021-01-31 85,000.00 85,000.00 85,000.00 85,000.00 0.0M
2021-01-29 86,600.00 87,700.00 82,800.00 85,000.00 0.0M
2021-01-28 85,200.00 87,500.00 84,000.00 86,100.00 0.0M
2021-01-27 85,600.00 89,000.00 85,000.00 87,000.00 0.0M
2021-01-26 85,300.00 87,000.00 85,200.00 85,600.00 0.0M
2021-01-25 87,200.00 89,000.00 85,100.00 87,100.00 0.0M
2021-01-22 86,600.00 88,000.00 84,100.00 87,100.00 0.0M
2021-01-21 86,300.00 89,000.00 83,500.00 86,600.00 0.0M
2021-01-20 85,200.00 86,900.00 83,200.00 86,700.00 0.0M
2021-01-19 82,100.00 85,000.00 80,800.00 85,000.00 0.0M
2021-01-18 81,900.00 83,500.00 79,400.00 82,000.00 0.0M
2021-01-15 82,100.00 83,200.00 79,100.00 82,100.00 0.1M
2021-01-14 81,300.00 84,400.00 80,000.00 82,700.00 0.0M
2021-01-13 77,000.00 83,300.00 76,500.00 81,300.00 0.0M
2021-01-12 75,900.00 78,000.00 74,000.00 77,000.00 0.1M
2021-01-11 73,000.00 77,900.00 72,100.00 75,900.00 0.0M
2021-01-08 72,300.00 72,700.00 71,100.00 71,400.00 0.0M
2021-01-07 72,500.00 72,900.00 71,700.00 72,300.00 0.0M
2021-01-06 71,500.00 73,100.00 71,400.00 71,700.00 0.0M
2021-01-05 72,100.00 72,300.00 70,700.00 71,400.00 0.0M
2021-01-04 72,000.00 72,700.00 70,600.00 72,100.00 0.0M