Kis Wire

002240
🏛️ 韩国 →
17,320.00
最后更新: 2025-09-26
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 17,700.00 17,860.00 17,680.00 17,760.00 0.6K
09:05 17,760.00 17,760.00 17,720.00 17,730.00 0.0K
09:10 17,720.00 17,730.00 17,710.00 17,710.00 0.1K
09:15 17,700.00 17,700.00 17,660.00 17,660.00 0.6K
09:20 17,670.00 17,710.00 17,670.00 17,710.00 0.1K
09:25 17,700.00 17,700.00 17,690.00 17,700.00 0.0K
09:30 17,700.00 17,710.00 17,700.00 17,710.00 0.2K
09:35 17,710.00 17,710.00 17,700.00 17,700.00 0.0K
09:40 17,690.00 17,700.00 17,690.00 17,700.00 0.7K
09:45 17,700.00 17,710.00 17,700.00 17,710.00 0.0K
09:50 17,710.00 17,710.00 17,690.00 17,700.00 0.6K
09:55 17,670.00 17,680.00 17,660.00 17,670.00 0.1K
10:00 17,670.00 17,680.00 17,650.00 17,650.00 0.2K
10:05 17,660.00 17,700.00 17,660.00 17,700.00 0.1K
10:10 17,700.00 17,700.00 17,700.00 17,700.00 1.0K
10:15 17,700.00 17,700.00 17,690.00 17,690.00 0.0K
10:20 17,700.00 17,700.00 17,650.00 17,660.00 0.2K
10:25 17,650.00 17,660.00 17,650.00 17,650.00 0.1K
10:30 17,660.00 17,660.00 17,650.00 17,660.00 0.0K
10:35 17,660.00 17,660.00 17,650.00 17,660.00 0.0K
10:40 17,660.00 17,660.00 17,650.00 17,650.00 0.0K
10:45 17,630.00 17,630.00 17,610.00 17,610.00 0.6K
10:50 17,620.00 17,620.00 17,610.00 17,620.00 0.1K
10:55 17,620.00 17,640.00 17,620.00 17,630.00 0.0K
11:00 17,640.00 17,640.00 17,640.00 17,640.00 0.0K
11:05 17,650.00 17,660.00 17,650.00 17,660.00 0.0K
11:10 17,650.00 17,660.00 17,650.00 17,660.00 0.0K
11:15 17,650.00 17,660.00 17,650.00 17,660.00 0.0K
11:20 17,660.00 17,680.00 17,660.00 17,680.00 0.2K
11:25 17,690.00 17,700.00 17,680.00 17,690.00 0.0K
11:30 17,700.00 17,700.00 17,690.00 17,700.00 0.0K
11:35 17,700.00 17,700.00 17,690.00 17,690.00 0.0K
11:40 17,700.00 17,700.00 17,680.00 17,700.00 0.3K
11:50 17,710.00 17,710.00 17,690.00 17,690.00 0.2K
11:55 17,700.00 17,700.00 17,700.00 17,700.00 0.0K
12:00 17,700.00 17,700.00 17,690.00 17,690.00 0.0K
12:05 17,690.00 17,690.00 17,680.00 17,680.00 0.3K
12:10 17,690.00 17,690.00 17,660.00 17,670.00 0.2K
12:15 17,670.00 17,670.00 17,660.00 17,670.00 0.0K
12:20 17,660.00 17,670.00 17,660.00 17,670.00 0.0K
12:25 17,670.00 17,670.00 17,660.00 17,670.00 0.0K
12:30 17,670.00 17,670.00 17,660.00 17,670.00 0.1K
12:35 17,670.00 17,670.00 17,660.00 17,660.00 0.0K
12:40 17,670.00 17,670.00 17,660.00 17,670.00 0.0K
12:45 17,670.00 17,670.00 17,660.00 17,670.00 0.0K
12:50 17,670.00 17,670.00 17,660.00 17,670.00 0.0K
12:55 17,670.00 17,670.00 17,660.00 17,670.00 0.0K
13:00 17,670.00 17,670.00 17,660.00 17,670.00 0.0K
13:05 17,660.00 17,670.00 17,660.00 17,660.00 0.3K
13:10 17,670.00 17,670.00 17,660.00 17,670.00 0.0K
13:15 17,660.00 17,670.00 17,660.00 17,670.00 0.1K
13:20 17,660.00 17,670.00 17,650.00 17,650.00 0.5K
13:25 17,650.00 17,650.00 17,650.00 17,650.00 0.0K
13:30 17,650.00 17,660.00 17,650.00 17,660.00 0.0K
13:35 17,650.00 17,650.00 17,600.00 17,600.00 1.0K
13:40 17,610.00 17,610.00 17,610.00 17,610.00 0.1K
13:45 17,620.00 17,620.00 17,620.00 17,620.00 0.0K
13:50 17,620.00 17,630.00 17,610.00 17,610.00 0.2K
13:55 17,610.00 17,620.00 17,610.00 17,620.00 0.0K
14:00 17,610.00 17,610.00 17,610.00 17,610.00 0.0K
14:05 17,610.00 17,610.00 17,610.00 17,610.00 0.0K
14:10 17,610.00 17,610.00 17,610.00 17,610.00 0.0K
14:15 17,610.00 17,610.00 17,610.00 17,610.00 0.0K
14:20 17,610.00 17,610.00 17,610.00 17,610.00 0.0K
14:25 17,610.00 17,620.00 17,610.00 17,620.00 0.1K
14:30 17,630.00 17,630.00 17,620.00 17,620.00 0.0K
14:40 17,630.00 17,630.00 17,620.00 17,620.00 0.0K
14:45 17,610.00 17,620.00 17,610.00 17,620.00 0.0K
14:50 17,620.00 17,620.00 17,620.00 17,620.00 0.0K
14:55 17,620.00 17,670.00 17,620.00 17,670.00 0.2K
15:00 17,660.00 17,670.00 17,650.00 17,670.00 0.1K
15:05 17,670.00 17,670.00 17,670.00 17,670.00 0.0K
15:10 17,660.00 17,670.00 17,660.00 17,670.00 0.0K
15:15 17,660.00 17,670.00 17,640.00 17,670.00 0.1K
15:25 17,670.00 17,670.00 17,670.00 17,670.00 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17,320.00 17,410.00 17,210.00 17,320.00 0.0M
2025-09-25 17,390.00 17,480.00 17,250.00 17,340.00 0.0M
2025-09-24 17,500.00 17,680.00 17,300.00 17,330.00 0.0M
2025-09-23 17,590.00 17,660.00 17,490.00 17,500.00 0.0M
2025-09-22 17,700.00 17,860.00 17,600.00 17,670.00 0.0M
2025-09-19 17,680.00 17,780.00 17,640.00 17,700.00 0.0M
2025-09-18 17,740.00 17,800.00 17,550.00 17,740.00 0.0M
2025-09-17 17,800.00 17,870.00 17,700.00 17,740.00 0.0M
2025-09-16 17,840.00 17,870.00 17,720.00 17,800.00 0.0M
2025-09-15 17,750.00 17,880.00 17,670.00 17,830.00 0.0M
2025-09-12 17,450.00 17,860.00 17,450.00 17,760.00 0.0M
2025-09-11 17,700.00 17,980.00 17,430.00 17,430.00 0.0M
2025-09-10 17,610.00 17,700.00 17,500.00 17,680.00 0.0M
2025-09-09 17,540.00 17,700.00 17,540.00 17,610.00 0.0M
2025-09-08 17,480.00 17,580.00 17,410.00 17,540.00 0.0M
2025-09-05 17,500.00 17,680.00 17,340.00 17,480.00 0.0M
2025-09-04 17,440.00 17,740.00 17,440.00 17,530.00 0.0M
2025-09-03 17,310.00 17,700.00 17,020.00 17,440.00 0.0M
2025-09-02 17,380.00 17,710.00 17,380.00 17,490.00 0.0M
2025-09-01 17,820.00 17,820.00 17,480.00 17,480.00 0.0M
2025-08-29 17,780.00 17,880.00 17,610.00 17,820.00 0.0M
2025-08-28 17,760.00 17,790.00 17,550.00 17,720.00 0.0M
2025-08-27 17,460.00 17,720.00 17,460.00 17,650.00 0.0M
2025-08-26 17,730.00 17,850.00 17,450.00 17,450.00 0.0M
2025-08-25 17,860.00 17,870.00 17,580.00 17,700.00 0.0M
2025-08-22 17,680.00 17,890.00 17,450.00 17,550.00 0.0M
2025-08-21 17,580.00 17,890.00 17,530.00 17,680.00 0.0M
2025-08-20 17,750.00 17,750.00 17,370.00 17,580.00 0.0M
2025-08-19 17,800.00 17,900.00 17,620.00 17,750.00 0.0M
2025-08-18 18,170.00 18,240.00 17,710.00 17,800.00 0.0M
2025-08-14 18,230.00 18,230.00 18,010.00 18,120.00 0.0M
2025-08-13 18,000.00 18,250.00 17,850.00 18,230.00 0.0M
2025-08-12 18,290.00 18,350.00 17,300.00 18,000.00 0.0M
2025-08-11 18,430.00 18,430.00 18,150.00 18,290.00 0.0M
2025-08-08 18,290.00 18,360.00 18,180.00 18,290.00 0.0M
2025-08-07 18,290.00 18,310.00 18,100.00 18,280.00 0.0M
2025-08-06 18,100.00 18,330.00 17,950.00 18,190.00 0.0M
2025-08-05 17,940.00 18,220.00 17,930.00 18,150.00 0.0M
2025-08-04 18,150.00 18,320.00 17,900.00 18,120.00 0.0M
2025-08-01 18,150.00 18,370.00 17,800.00 18,150.00 0.0M
2025-07-31 18,240.00 18,390.00 18,050.00 18,150.00 0.0M
2025-07-30 18,300.00 18,430.00 18,200.00 18,230.00 0.0M
2025-07-29 18,390.00 18,390.00 18,050.00 18,300.00 0.0M
2025-07-28 18,550.00 18,550.00 18,020.00 18,390.00 0.0M
2025-07-25 18,500.00 18,560.00 18,230.00 18,540.00 0.0M
2025-07-24 18,800.00 18,870.00 18,410.00 18,560.00 0.0M
2025-07-23 18,660.00 18,880.00 18,610.00 18,740.00 0.0M
2025-07-22 18,680.00 19,000.00 18,500.00 18,660.00 0.0M
2025-07-21 18,680.00 18,680.00 18,440.00 18,680.00 0.0M
2025-07-18 18,880.00 18,880.00 18,350.00 18,650.00 0.0M
2025-07-17 18,690.00 18,780.00 18,420.00 18,670.00 0.0M
2025-07-16 18,580.00 18,640.00 18,410.00 18,500.00 0.0M
2025-07-15 18,770.00 18,850.00 18,550.00 18,580.00 0.0M
2025-07-14 18,910.00 18,920.00 18,570.00 18,790.00 0.0M
2025-07-11 18,830.00 18,970.00 18,690.00 18,830.00 0.0M
2025-07-10 18,860.00 18,950.00 18,760.00 18,830.00 0.0M
2025-07-09 18,430.00 18,920.00 18,420.00 18,860.00 0.1M
2025-07-08 18,200.00 18,490.00 18,200.00 18,420.00 0.0M
2025-07-07 18,250.00 18,470.00 18,200.00 18,400.00 0.0M
2025-07-04 18,390.00 18,490.00 18,200.00 18,430.00 0.0M
2025-07-03 18,030.00 18,440.00 18,030.00 18,390.00 0.0M
2025-07-02 18,110.00 18,200.00 17,810.00 18,140.00 0.0M
2025-07-01 17,860.00 18,130.00 17,850.00 18,110.00 0.0M
2025-06-30 17,870.00 18,150.00 17,800.00 17,860.00 0.0M
2025-06-27 17,890.00 18,010.00 17,740.00 17,870.00 0.0M
2025-06-26 18,080.00 18,200.00 17,760.00 17,880.00 0.0M
2025-06-25 18,000.00 18,120.00 17,770.00 18,080.00 0.0M
2025-06-24 17,930.00 18,100.00 17,640.00 17,970.00 0.0M
2025-06-23 18,100.00 18,290.00 17,650.00 17,800.00 0.0M
2025-06-20 18,000.00 18,150.00 18,000.00 18,090.00 0.0M
2025-06-19 18,140.00 18,200.00 17,900.00 18,140.00 0.0M
2025-06-18 18,130.00 18,250.00 18,080.00 18,130.00 0.0M
2025-06-17 18,200.00 18,440.00 17,890.00 18,130.00 0.0M
2025-06-16 18,120.00 18,350.00 18,090.00 18,190.00 0.0M
2025-06-13 18,580.00 18,690.00 18,110.00 18,350.00 0.0M
2025-06-12 18,230.00 18,510.00 18,190.00 18,400.00 0.0M
2025-06-11 18,090.00 18,200.00 18,000.00 18,130.00 0.0M
2025-06-10 18,040.00 18,240.00 17,940.00 18,090.00 0.0M
2025-06-09 17,920.00 18,150.00 17,920.00 18,090.00 0.0M
2025-06-05 17,810.00 17,980.00 17,760.00 17,910.00 0.0M
2025-06-04 17,600.00 17,780.00 17,470.00 17,720.00 0.0M
2025-06-02 17,450.00 17,550.00 17,260.00 17,410.00 0.0M
2025-05-30 17,540.00 17,700.00 17,480.00 17,510.00 0.0M
2025-05-29 17,390.00 17,580.00 17,280.00 17,540.00 0.0M
2025-05-28 17,200.00 17,480.00 17,180.00 17,390.00 0.0M
2025-05-27 17,200.00 17,310.00 17,140.00 17,180.00 0.0M
2025-05-26 17,130.00 17,270.00 17,120.00 17,250.00 0.0M
2025-05-23 17,010.00 17,190.00 16,960.00 17,130.00 0.0M
2025-05-22 17,020.00 17,180.00 17,000.00 17,010.00 0.0M
2025-05-21 17,070.00 17,200.00 17,060.00 17,090.00 0.0M
2025-05-20 17,050.00 17,140.00 17,050.00 17,060.00 0.0M
2025-05-19 17,220.00 17,250.00 17,000.00 17,000.00 0.0M
2025-05-16 17,360.00 17,410.00 17,100.00 17,120.00 0.0M
2025-05-15 17,380.00 17,480.00 17,250.00 17,360.00 0.0M
2025-05-14 17,190.00 17,430.00 17,190.00 17,410.00 0.0M
2025-05-13 17,100.00 17,310.00 17,100.00 17,190.00 0.0M
2025-05-12 17,030.00 17,140.00 16,940.00 17,070.00 0.0M
2025-05-09 17,240.00 17,240.00 16,980.00 17,030.00 0.0M
2025-05-08 16,940.00 17,210.00 16,940.00 17,180.00 0.0M
2025-05-07 17,110.00 17,210.00 17,050.00 17,160.00 0.0M
2025-05-02 17,320.00 17,390.00 17,100.00 17,110.00 0.0M
2025-04-30 17,320.00 17,420.00 16,350.00 17,260.00 0.0M
2025-04-29 17,180.00 17,340.00 17,100.00 17,340.00 0.0M
2025-04-28 17,290.00 17,330.00 16,870.00 17,160.00 0.0M
2025-04-25 17,180.00 17,340.00 17,140.00 17,210.00 0.0M
2025-04-24 17,010.00 17,270.00 17,010.00 17,230.00 0.0M
2025-04-23 17,080.00 17,230.00 16,890.00 17,180.00 0.0M
2025-04-22 16,950.00 17,300.00 16,950.00 17,120.00 0.0M
2025-04-21 16,900.00 17,320.00 16,900.00 16,940.00 0.0M
2025-04-18 17,030.00 17,060.00 16,770.00 16,870.00 0.0M
2025-04-17 17,150.00 17,190.00 16,960.00 17,020.00 0.0M
2025-04-16 17,220.00 17,340.00 16,990.00 16,990.00 0.0M
2025-04-15 17,050.00 17,340.00 16,910.00 17,340.00 0.0M
2025-04-14 16,660.00 17,050.00 16,660.00 16,910.00 0.0M
2025-04-11 16,940.00 16,980.00 16,650.00 16,730.00 0.0M
2025-04-10 16,500.00 17,020.00 16,500.00 16,940.00 0.0M
2025-04-09 16,240.00 16,520.00 16,240.00 16,310.00 0.0M
2025-04-08 16,040.00 17,260.00 16,020.00 16,590.00 0.0M
2025-04-07 16,510.00 16,600.00 15,950.00 16,040.00 0.0M
2025-04-04 16,630.00 16,630.00 16,300.00 16,630.00 0.0M
2025-04-03 17,000.00 17,000.00 16,630.00 16,630.00 0.0M
2025-04-02 17,000.00 17,150.00 16,750.00 16,750.00 0.0M
2025-04-01 16,710.00 17,100.00 16,710.00 17,000.00 0.0M
2025-03-31 17,190.00 17,190.00 16,720.00 16,780.00 0.0M
2025-03-28 17,410.00 17,410.00 17,100.00 17,190.00 0.0M
2025-03-27 17,280.00 17,500.00 17,230.00 17,350.00 0.0M
2025-03-26 17,460.00 17,460.00 17,250.00 17,290.00 0.0M
2025-03-25 17,670.00 17,670.00 17,260.00 17,260.00 0.0M
2025-03-24 17,600.00 17,600.00 17,350.00 17,570.00 0.0M
2025-03-21 17,920.00 17,940.00 17,510.00 17,510.00 0.0M
2025-03-20 17,700.00 17,800.00 17,600.00 17,800.00 0.0M
2025-03-19 17,700.00 17,800.00 17,650.00 17,660.00 0.0M
2025-03-18 17,920.00 17,920.00 17,660.00 17,700.00 0.0M
2025-03-17 18,010.00 18,160.00 17,740.00 17,750.00 0.0M
2025-03-14 17,630.00 18,320.00 17,630.00 17,770.00 0.0M
2025-03-13 18,240.00 18,260.00 17,740.00 17,770.00 0.0M
2025-03-12 17,900.00 18,380.00 17,840.00 18,050.00 0.0M
2025-03-11 18,200.00 18,200.00 17,800.00 17,970.00 0.0M
2025-03-10 19,100.00 19,470.00 18,300.00 18,300.00 0.0M
2025-03-07 18,170.00 18,940.00 18,090.00 18,670.00 0.1M
2025-03-06 17,920.00 18,140.00 17,800.00 18,140.00 0.0M
2025-03-05 17,500.00 17,830.00 17,500.00 17,800.00 0.0M
2025-03-04 17,640.00 17,980.00 17,630.00 17,630.00 0.0M
2025-02-28 18,000.00 18,020.00 17,680.00 17,690.00 0.0M
2025-02-27 18,160.00 18,190.00 17,930.00 17,980.00 0.0M
2025-02-26 18,120.00 18,180.00 17,970.00 18,130.00 0.0M
2025-02-25 18,030.00 18,120.00 17,900.00 18,120.00 0.0M
2025-02-24 17,860.00 18,270.00 17,860.00 18,030.00 0.0M
2025-02-21 18,200.00 18,340.00 18,160.00 18,170.00 0.0M
2025-02-20 18,100.00 18,320.00 18,040.00 18,180.00 0.0M
2025-02-19 18,130.00 18,180.00 18,030.00 18,090.00 0.0M
2025-02-18 18,500.00 18,500.00 17,830.00 18,130.00 0.0M
2025-02-17 18,130.00 18,190.00 18,070.00 18,180.00 0.0M
2025-02-14 18,130.00 18,180.00 18,050.00 18,130.00 0.0M
2025-02-13 18,140.00 18,140.00 18,020.00 18,040.00 0.0M
2025-02-12 18,150.00 18,160.00 18,000.00 18,030.00 0.0M
2025-02-11 17,900.00 18,160.00 17,880.00 18,140.00 0.0M
2025-02-10 18,020.00 18,020.00 17,800.00 17,900.00 0.0M
2025-02-07 18,000.00 18,040.00 17,840.00 18,030.00 0.0M
2025-02-06 18,150.00 18,150.00 17,940.00 18,000.00 0.0M
2025-02-05 18,100.00 18,130.00 18,000.00 18,080.00 0.0M
2025-02-04 18,180.00 18,190.00 17,980.00 18,100.00 0.0M
2025-02-03 17,980.00 18,200.00 17,930.00 17,960.00 0.0M
2025-01-31 18,040.00 18,250.00 17,900.00 18,080.00 0.0M
2025-01-24 18,070.00 18,150.00 17,880.00 18,040.00 0.0M
2025-01-23 18,110.00 18,170.00 17,860.00 18,070.00 0.0M
2025-01-22 18,000.00 18,400.00 17,740.00 18,180.00 0.0M
2025-01-21 18,200.00 18,450.00 18,040.00 18,380.00 0.0M
2025-01-20 18,200.00 18,280.00 18,180.00 18,200.00 0.0M
2025-01-17 18,270.00 18,500.00 18,190.00 18,280.00 0.0M
2025-01-16 18,440.00 18,480.00 18,270.00 18,270.00 0.0M
2025-01-15 18,300.00 18,480.00 18,200.00 18,400.00 0.0M
2025-01-14 18,430.00 18,460.00 18,230.00 18,300.00 0.0M
2025-01-13 18,350.00 18,430.00 18,000.00 18,390.00 0.0M
2025-01-10 18,490.00 18,490.00 18,250.00 18,350.00 0.0M
2025-01-09 18,500.00 18,580.00 18,290.00 18,360.00 0.0M
2025-01-08 18,500.00 18,500.00 18,230.00 18,490.00 0.0M
2025-01-07 18,380.00 18,490.00 18,210.00 18,430.00 0.0M
2025-01-06 18,410.00 18,500.00 18,220.00 18,300.00 0.0M
2025-01-03 18,130.00 18,400.00 18,020.00 18,400.00 0.0M
2025-01-02 17,830.00 18,480.00 17,660.00 18,130.00 0.0M