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
2023-12-28 96,000.00 100,500.00 94,800.00 99,700.00 0.0M
2023-12-27 95,200.00 97,000.00 94,800.00 95,300.00 0.0M
2023-12-26 97,800.00 97,800.00 94,700.00 95,100.00 0.0M
2023-12-25 97,800.00 97,800.00 97,800.00 97,800.00 0.0M
2023-12-22 100,400.00 100,800.00 96,000.00 97,800.00 0.1M
2023-12-21 97,900.00 102,300.00 97,200.00 100,400.00 0.1M
2023-12-20 98,200.00 101,200.00 96,400.00 100,100.00 0.1M
2023-12-19 111,400.00 116,000.00 95,900.00 99,300.00 0.3M
2023-12-18 113,400.00 114,600.00 109,200.00 112,000.00 0.1M
2023-12-17 111,700.00 111,700.00 111,700.00 111,700.00 0.0M
2023-12-15 99,300.00 112,700.00 97,100.00 111,700.00 0.3M
2023-12-14 94,400.00 98,700.00 93,500.00 98,500.00 0.1M
2023-12-13 94,500.00 96,500.00 93,800.00 94,600.00 0.0M
2023-12-12 99,000.00 100,000.00 95,300.00 96,400.00 0.1M
2023-12-11 89,500.00 98,100.00 88,500.00 95,800.00 0.2M
2023-12-08 83,000.00 88,400.00 83,000.00 88,000.00 0.1M
2023-12-07 82,600.00 83,400.00 81,200.00 82,500.00 0.0M
2023-12-06 82,700.00 84,100.00 81,800.00 83,100.00 0.0M
2023-12-05 85,300.00 85,900.00 82,000.00 82,600.00 0.1M
2023-12-04 89,000.00 89,300.00 86,200.00 86,500.00 0.0M
2023-12-01 84,400.00 89,600.00 83,300.00 89,200.00 0.1M
2023-11-30 83,200.00 83,500.00 81,000.00 83,200.00 0.0M
2023-11-29 82,800.00 83,300.00 79,900.00 82,900.00 0.1M
2023-11-28 82,400.00 84,300.00 80,700.00 82,900.00 0.0M
2023-11-27 85,300.00 85,700.00 81,600.00 82,300.00 0.0M
2023-11-24 86,700.00 87,400.00 85,300.00 85,300.00 0.0M
2023-11-23 85,000.00 88,300.00 83,600.00 87,000.00 0.0M
2023-11-22 84,100.00 85,400.00 82,700.00 83,000.00 0.0M
2023-11-21 85,600.00 85,900.00 82,800.00 84,100.00 0.0M
2023-11-20 82,900.00 85,100.00 81,600.00 84,700.00 0.0M
2023-11-17 80,000.00 84,000.00 79,800.00 82,900.00 0.0M
2023-11-16 81,200.00 81,200.00 77,700.00 80,000.00 0.0M
2023-11-15 81,500.00 82,300.00 79,800.00 80,700.00 0.0M
2023-11-14 83,200.00 85,200.00 79,400.00 80,400.00 0.1M
2023-11-13 89,000.00 89,000.00 82,500.00 83,000.00 0.1M
2023-11-10 88,100.00 89,500.00 87,300.00 88,000.00 0.0M
2023-11-09 88,100.00 89,500.00 86,600.00 88,100.00 0.0M
2023-11-08 87,600.00 89,300.00 85,400.00 88,300.00 0.1M
2023-11-07 89,000.00 91,600.00 85,500.00 86,300.00 0.1M
2023-11-06 91,000.00 92,500.00 82,500.00 88,900.00 0.1M
2023-11-03 90,000.00 94,600.00 87,900.00 90,800.00 0.1M
2023-11-02 86,700.00 90,100.00 85,500.00 89,100.00 0.0M
2023-11-01 84,500.00 85,600.00 83,800.00 85,000.00 0.0M
2023-10-31 85,200.00 87,600.00 83,800.00 85,000.00 0.0M
2023-10-30 87,300.00 87,800.00 83,900.00 84,900.00 0.0M
2023-10-29 87,400.00 87,400.00 87,400.00 87,400.00 0.0M
2023-10-27 84,300.00 89,300.00 84,300.00 87,400.00 0.0M
2023-10-26 84,000.00 84,500.00 81,600.00 82,200.00 0.0M
2023-10-25 82,900.00 88,900.00 82,000.00 86,100.00 0.1M
2023-10-24 78,700.00 83,400.00 77,300.00 82,900.00 0.0M
2023-10-23 77,900.00 80,600.00 77,900.00 78,700.00 0.0M
2023-10-20 80,000.00 80,300.00 75,400.00 78,200.00 0.0M
2023-10-19 84,000.00 85,400.00 81,000.00 81,000.00 0.0M
2023-10-18 82,500.00 85,500.00 82,000.00 85,000.00 0.0M
2023-10-17 81,900.00 84,000.00 80,700.00 82,600.00 0.0M
2023-10-16 83,200.00 83,200.00 79,900.00 82,500.00 0.0M
2023-10-13 84,100.00 87,700.00 82,800.00 83,900.00 0.0M
2023-10-12 86,600.00 87,500.00 83,100.00 83,700.00 0.0M
2023-10-11 84,300.00 87,700.00 83,900.00 86,100.00 0.1M
2023-10-10 90,000.00 91,500.00 82,500.00 83,500.00 0.1M
2023-10-09 89,000.00 89,000.00 89,000.00 89,000.00 0.0M
2023-10-06 82,900.00 90,100.00 82,100.00 89,000.00 0.1M
2023-10-05 78,200.00 84,400.00 78,200.00 82,900.00 0.1M
2023-10-04 77,000.00 80,500.00 75,800.00 78,200.00 0.1M
2023-10-03 77,800.00 77,800.00 77,800.00 77,800.00 0.0M
2023-09-27 72,900.00 81,700.00 72,700.00 77,800.00 0.3M
2023-09-26 72,100.00 74,000.00 70,600.00 71,500.00 0.1M
2023-09-25 70,800.00 72,200.00 70,200.00 71,300.00 0.0M
2023-09-22 67,300.00 72,400.00 66,600.00 70,500.00 0.0M
2023-09-21 68,400.00 69,600.00 67,400.00 67,500.00 0.0M
2023-09-20 71,000.00 71,300.00 68,000.00 69,300.00 0.0M
2023-09-19 69,500.00 71,200.00 69,200.00 71,000.00 0.0M
2023-09-18 71,000.00 71,700.00 68,700.00 69,500.00 0.0M
2023-09-15 72,300.00 73,300.00 70,200.00 71,000.00 0.0M
2023-09-14 65,000.00 72,300.00 64,800.00 72,300.00 0.1M
2023-09-13 66,200.00 66,800.00 64,600.00 64,700.00 0.0M
2023-09-12 67,200.00 67,200.00 66,000.00 66,800.00 0.0M
2023-09-11 67,000.00 67,800.00 66,100.00 67,200.00 0.0M
2023-09-08 66,000.00 67,300.00 65,800.00 67,200.00 0.0M
2023-09-07 67,600.00 68,100.00 65,900.00 66,000.00 0.0M
2023-09-06 67,500.00 69,200.00 66,500.00 68,400.00 0.0M
2023-09-05 67,700.00 68,800.00 66,500.00 67,200.00 0.0M
2023-09-04 69,900.00 70,800.00 65,900.00 68,000.00 0.0M
2023-09-01 71,000.00 72,000.00 69,500.00 71,100.00 0.0M
2023-08-31 70,300.00 71,200.00 68,500.00 70,400.00 0.0M
2023-08-30 70,500.00 70,500.00 68,700.00 70,200.00 0.0M
2023-08-29 67,900.00 70,500.00 67,900.00 69,700.00 0.0M
2023-08-28 68,700.00 69,600.00 67,400.00 67,800.00 0.0M
2023-08-25 69,000.00 71,300.00 68,400.00 68,400.00 0.0M
2023-08-24 68,100.00 71,000.00 67,500.00 69,500.00 0.1M
2023-08-23 65,400.00 66,000.00 64,800.00 65,500.00 0.0M
2023-08-22 66,700.00 67,200.00 65,300.00 65,400.00 0.0M
2023-08-21 65,500.00 67,200.00 64,800.00 66,200.00 0.0M
2023-08-20 64,600.00 64,600.00 64,600.00 64,600.00 0.0M
2023-08-18 64,700.00 66,200.00 61,700.00 64,600.00 0.0M
2023-08-17 62,100.00 66,400.00 61,700.00 65,700.00 0.0M
2023-08-16 65,300.00 65,300.00 62,800.00 63,300.00 0.0M
2023-08-14 65,900.00 65,900.00 64,100.00 65,300.00 0.0M
2023-08-13 66,000.00 66,000.00 66,000.00 66,000.00 0.0M
2023-08-11 66,600.00 68,300.00 65,900.00 66,000.00 0.0M
2023-08-10 68,200.00 68,200.00 65,800.00 66,600.00 0.0M
2023-08-09 69,900.00 70,000.00 68,200.00 68,300.00 0.0M
2023-08-08 69,500.00 71,200.00 67,700.00 69,900.00 0.1M
2023-08-07 66,800.00 69,900.00 65,600.00 68,900.00 0.0M
2023-08-06 66,800.00 66,800.00 66,800.00 66,800.00 0.0M
2023-08-04 67,200.00 69,500.00 66,500.00 66,800.00 0.0M
2023-08-03 67,200.00 68,400.00 65,900.00 67,500.00 0.0M
2023-08-02 71,100.00 72,000.00 67,600.00 68,000.00 0.1M
2023-08-01 66,000.00 71,500.00 66,000.00 71,000.00 0.1M
2023-07-31 67,500.00 67,900.00 66,100.00 66,200.00 0.0M
2023-07-28 65,000.00 67,400.00 64,500.00 67,400.00 0.0M
2023-07-27 66,200.00 67,300.00 65,100.00 65,100.00 0.0M
2023-07-26 70,600.00 70,900.00 65,600.00 66,400.00 0.1M
2023-07-25 69,300.00 71,300.00 68,400.00 69,500.00 0.0M
2023-07-24 70,300.00 71,400.00 69,000.00 69,900.00 0.0M
2023-07-23 70,900.00 70,900.00 70,900.00 70,900.00 0.0M
2023-07-21 75,500.00 75,800.00 70,500.00 70,900.00 0.1M
2023-07-20 79,100.00 82,200.00 75,100.00 77,300.00 0.2M
2023-07-19 67,900.00 78,500.00 66,600.00 77,100.00 0.3M
2023-07-18 68,000.00 68,000.00 65,400.00 67,000.00 0.0M
2023-07-17 67,300.00 68,600.00 65,600.00 68,300.00 0.0M
2023-07-14 67,500.00 69,300.00 66,100.00 67,000.00 0.1M
2023-07-13 65,600.00 66,800.00 64,100.00 65,800.00 0.0M
2023-07-12 63,100.00 64,900.00 62,900.00 64,900.00 0.0M
2023-07-11 63,900.00 64,900.00 63,300.00 63,500.00 0.0M
2023-07-10 63,000.00 63,800.00 61,800.00 63,100.00 0.0M
2023-07-07 63,200.00 64,200.00 62,300.00 63,400.00 0.0M
2023-07-06 65,800.00 66,700.00 63,900.00 63,900.00 0.0M
2023-07-05 65,600.00 67,100.00 64,100.00 66,000.00 0.0M
2023-07-04 66,700.00 67,000.00 63,300.00 65,600.00 0.1M
2023-07-03 65,500.00 67,000.00 65,000.00 66,100.00 0.0M
2023-06-30 68,200.00 68,400.00 64,700.00 65,300.00 0.1M
2023-06-29 68,800.00 70,300.00 67,000.00 67,900.00 0.0M
2023-06-28 70,500.00 71,000.00 67,300.00 68,000.00 0.0M
2023-06-27 72,500.00 72,500.00 68,700.00 69,900.00 0.0M
2023-06-26 71,800.00 73,800.00 70,000.00 72,700.00 0.1M
2023-06-25 71,000.00 71,000.00 71,000.00 71,000.00 0.0M
2023-06-23 70,100.00 73,700.00 69,700.00 71,000.00 0.1M
2023-06-22 68,700.00 70,200.00 68,300.00 68,600.00 0.0M
2023-06-21 71,100.00 71,100.00 69,000.00 69,600.00 0.0M
2023-06-20 70,300.00 72,300.00 70,200.00 70,500.00 0.0M
2023-06-19 74,000.00 74,000.00 70,000.00 70,900.00 0.1M
2023-06-16 70,000.00 74,800.00 69,300.00 74,000.00 0.2M
2023-06-15 66,200.00 69,600.00 66,200.00 68,600.00 0.1M
2023-06-14 65,700.00 68,000.00 64,500.00 65,700.00 0.1M
2023-06-13 63,600.00 66,500.00 63,400.00 65,200.00 0.0M
2023-06-12 64,600.00 64,600.00 62,200.00 63,500.00 0.0M
2023-06-11 65,000.00 65,000.00 65,000.00 65,000.00 0.0M
2023-06-09 64,500.00 66,900.00 63,900.00 65,000.00 0.0M
2023-06-08 65,600.00 65,700.00 63,300.00 64,400.00 0.1M
2023-06-07 67,000.00 69,000.00 66,200.00 66,300.00 0.1M
2023-06-06 66,900.00 66,900.00 66,900.00 66,900.00 0.0M
2023-06-05 64,000.00 67,200.00 62,500.00 66,900.00 0.1M
2023-06-04 62,500.00 62,500.00 62,500.00 62,500.00 0.0M
2023-06-02 61,700.00 63,800.00 61,300.00 62,500.00 0.1M
2023-06-01 60,900.00 65,000.00 60,900.00 61,600.00 0.2M
2023-05-31 59,300.00 60,500.00 57,700.00 59,400.00 0.1M
2023-05-30 55,100.00 58,500.00 54,300.00 58,200.00 0.1M
2023-05-26 53,900.00 55,300.00 53,500.00 54,400.00 0.0M
2023-05-25 53,100.00 54,700.00 52,700.00 52,800.00 0.0M
2023-05-24 53,100.00 53,500.00 52,500.00 52,500.00 0.0M
2023-05-23 53,000.00 54,000.00 52,000.00 53,700.00 0.0M
2023-05-22 52,600.00 53,800.00 52,100.00 52,400.00 0.0M
2023-05-19 53,600.00 53,600.00 52,000.00 52,600.00 0.0M
2023-05-18 54,200.00 54,200.00 53,100.00 53,300.00 0.0M
2023-05-17 54,000.00 54,200.00 53,800.00 53,800.00 0.0M
2023-05-16 54,000.00 54,800.00 53,500.00 54,200.00 0.0M
2023-05-15 56,600.00 56,600.00 53,700.00 54,000.00 0.0M
2023-05-12 55,100.00 56,300.00 54,900.00 56,100.00 0.0M
2023-05-11 55,800.00 56,400.00 55,100.00 55,300.00 0.0M
2023-05-10 58,600.00 59,000.00 55,400.00 56,100.00 0.0M
2023-05-09 58,000.00 60,000.00 58,000.00 58,700.00 0.0M
2023-05-08 56,700.00 59,300.00 56,000.00 57,900.00 0.0M
2023-05-04 55,800.00 56,100.00 55,100.00 55,800.00 0.0M
2023-05-03 56,600.00 56,700.00 55,500.00 55,900.00 0.0M
2023-05-02 54,500.00 56,500.00 54,400.00 56,300.00 0.0M
2023-04-28 54,800.00 55,100.00 53,800.00 54,500.00 0.0M
2023-04-27 54,300.00 54,600.00 53,800.00 54,300.00 0.0M
2023-04-26 54,500.00 54,900.00 53,800.00 54,200.00 0.0M
2023-04-25 55,300.00 55,500.00 53,800.00 54,500.00 0.0M
2023-04-24 55,400.00 56,400.00 55,000.00 55,200.00 0.0M
2023-04-21 55,100.00 56,300.00 54,500.00 55,400.00 0.0M
2023-04-20 55,900.00 56,700.00 55,100.00 55,400.00 0.0M
2023-04-19 58,200.00 58,200.00 55,800.00 55,900.00 0.0M
2023-04-18 58,700.00 58,700.00 54,300.00 57,800.00 0.0M
2023-04-17 58,900.00 59,100.00 57,500.00 58,700.00 0.0M
2023-04-14 58,900.00 59,100.00 57,900.00 58,800.00 0.0M
2023-04-13 58,200.00 59,000.00 57,600.00 58,800.00 0.0M
2023-04-12 57,700.00 58,800.00 56,700.00 58,200.00 0.0M
2023-04-11 57,300.00 58,500.00 56,200.00 57,700.00 0.0M
2023-04-10 57,600.00 57,800.00 56,500.00 57,300.00 0.0M
2023-04-07 58,000.00 58,100.00 56,300.00 57,800.00 0.0M
2023-04-06 58,800.00 59,200.00 57,500.00 57,800.00 0.0M
2023-04-05 58,000.00 59,600.00 57,500.00 58,800.00 0.0M
2023-04-04 59,000.00 59,300.00 57,600.00 58,000.00 0.0M
2023-04-03 61,500.00 61,500.00 59,000.00 59,000.00 0.0M
2023-03-31 60,500.00 61,400.00 59,000.00 61,400.00 0.0M
2023-03-30 61,100.00 61,500.00 58,000.00 60,500.00 0.1M
2023-03-29 62,500.00 62,800.00 60,400.00 61,000.00 0.0M
2023-03-28 62,900.00 62,900.00 61,500.00 62,400.00 0.0M
2023-03-27 64,200.00 64,200.00 62,500.00 63,000.00 0.0M
2023-03-24 63,800.00 64,700.00 63,400.00 64,000.00 0.0M
2023-03-23 63,100.00 63,900.00 62,500.00 63,100.00 0.0M
2023-03-22 65,800.00 65,800.00 63,400.00 63,400.00 0.0M
2023-03-21 63,200.00 66,000.00 61,600.00 65,300.00 0.0M
2023-03-20 63,500.00 63,800.00 61,500.00 62,400.00 0.0M
2023-03-17 64,500.00 64,500.00 62,700.00 63,500.00 0.0M
2023-03-16 62,000.00 63,600.00 61,100.00 63,300.00 0.0M
2023-03-15 63,000.00 64,300.00 61,700.00 62,500.00 0.0M
2023-03-14 63,100.00 63,500.00 61,200.00 62,800.00 0.0M
2023-03-13 64,500.00 65,000.00 61,900.00 63,200.00 0.1M
2023-03-12 65,800.00 65,800.00 65,800.00 65,800.00 0.0M
2023-03-10 66,000.00 66,400.00 64,400.00 65,800.00 0.0M
2023-03-09 67,000.00 67,800.00 66,000.00 66,900.00 0.0M
2023-03-08 66,100.00 67,900.00 65,800.00 67,200.00 0.0M
2023-03-07 67,600.00 68,200.00 66,500.00 66,600.00 0.0M
2023-03-06 67,700.00 69,000.00 66,500.00 67,700.00 0.0M
2023-03-05 68,000.00 68,000.00 68,000.00 68,000.00 0.0M
2023-03-03 69,600.00 69,600.00 66,500.00 68,000.00 0.0M
2023-03-02 70,600.00 71,000.00 68,100.00 69,000.00 0.0M
2023-03-01 70,800.00 70,800.00 70,800.00 70,800.00 0.0M
2023-02-28 70,000.00 72,400.00 69,700.00 70,800.00 0.1M
2023-02-27 68,400.00 70,000.00 68,000.00 69,300.00 0.1M
2023-02-26 69,400.00 69,400.00 69,400.00 69,400.00 0.0M
2023-02-24 64,000.00 69,900.00 63,300.00 69,400.00 0.1M
2023-02-23 60,000.00 61,700.00 59,000.00 61,200.00 0.0M
2023-02-22 60,600.00 61,100.00 59,000.00 59,900.00 0.0M
2023-02-21 63,500.00 63,500.00 60,700.00 61,400.00 0.0M
2023-02-20 63,300.00 63,700.00 61,600.00 62,700.00 0.0M
2023-02-17 65,600.00 65,600.00 63,700.00 63,800.00 0.0M
2023-02-16 66,300.00 67,200.00 64,500.00 65,500.00 0.0M
2023-02-15 64,600.00 66,800.00 62,700.00 66,300.00 0.1M
2023-02-14 66,700.00 67,400.00 65,200.00 65,800.00 0.0M
2023-02-13 63,000.00 67,200.00 62,200.00 66,500.00 0.1M
2023-02-10 62,700.00 64,200.00 61,600.00 63,000.00 0.0M
2023-02-09 62,600.00 63,900.00 61,300.00 62,800.00 0.0M
2023-02-08 63,700.00 64,400.00 62,100.00 62,700.00 0.0M
2023-02-07 61,500.00 62,700.00 61,000.00 62,600.00 0.0M
2023-02-06 63,200.00 63,600.00 61,000.00 61,700.00 0.0M
2023-02-05 63,200.00 63,200.00 63,200.00 63,200.00 0.0M
2023-02-03 63,300.00 64,400.00 62,700.00 63,200.00 0.0M
2023-02-02 63,400.00 64,900.00 62,400.00 63,900.00 0.0M
2023-02-01 63,500.00 63,500.00 62,500.00 63,100.00 0.0M
2023-01-31 62,100.00 63,500.00 61,300.00 63,500.00 0.0M
2023-01-30 64,200.00 65,200.00 61,900.00 62,800.00 0.0M
2023-01-29 63,700.00 63,700.00 63,700.00 63,700.00 0.0M
2023-01-27 63,800.00 64,200.00 62,700.00 63,700.00 0.0M
2023-01-26 65,600.00 65,700.00 62,900.00 63,700.00 0.0M
2023-01-25 60,400.00 66,200.00 60,400.00 65,500.00 0.1M
2023-01-20 59,600.00 60,200.00 59,000.00 59,900.00 0.0M
2023-01-19 58,300.00 60,100.00 57,500.00 59,900.00 0.0M
2023-01-18 57,200.00 58,700.00 57,200.00 58,400.00 0.0M
2023-01-17 58,600.00 58,700.00 56,900.00 57,100.00 0.0M
2023-01-16 61,300.00 62,700.00 58,200.00 58,200.00 0.0M
2023-01-13 60,600.00 61,200.00 60,100.00 61,000.00 0.0M
2023-01-12 59,800.00 61,000.00 59,300.00 60,600.00 0.0M
2023-01-11 58,400.00 59,800.00 57,800.00 59,800.00 0.0M
2023-01-10 58,500.00 59,200.00 57,600.00 57,900.00 0.0M
2023-01-09 57,200.00 58,800.00 56,700.00 58,500.00 0.0M
2023-01-06 53,500.00 57,000.00 53,500.00 56,800.00 0.0M
2023-01-05 54,900.00 55,100.00 53,700.00 53,800.00 0.0M
2023-01-04 56,600.00 57,100.00 53,900.00 54,600.00 0.0M
2023-01-03 56,600.00 57,300.00 55,300.00 56,000.00 0.0M
2023-01-02 54,600.00 56,400.00 54,600.00 56,300.00 0.0M