Kiwoom

039490
🏛️ 韩国 →
251,000.00
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
09:00 276,000.00 277,000.00 273,000.00 274,000.00 3.4K
09:05 273,500.00 276,500.00 273,000.00 276,000.00 2.2K
09:10 275,500.00 279,000.00 275,000.00 277,000.00 2.9K
09:15 277,000.00 277,500.00 275,500.00 276,500.00 1.9K
09:20 276,000.00 276,500.00 273,500.00 274,000.00 3.4K
09:25 274,000.00 274,500.00 273,000.00 273,000.00 2.7K
09:30 273,000.00 275,500.00 273,000.00 274,500.00 4.3K
09:35 275,000.00 275,500.00 274,000.00 275,500.00 1.4K
09:40 275,000.00 277,000.00 275,000.00 277,000.00 1.0K
09:45 277,000.00 277,000.00 274,500.00 276,500.00 1.4K
09:50 275,500.00 276,000.00 274,500.00 275,000.00 3.5K
09:55 275,000.00 276,000.00 274,500.00 275,500.00 2.2K
10:00 276,000.00 276,000.00 275,000.00 275,500.00 1.1K
10:05 275,500.00 277,500.00 275,500.00 276,500.00 3.9K
10:10 277,000.00 278,000.00 276,500.00 277,500.00 1.5K
10:15 278,000.00 278,000.00 276,500.00 277,000.00 1.1K
10:20 277,000.00 277,000.00 276,500.00 276,500.00 0.6K
10:25 276,500.00 277,500.00 276,500.00 276,500.00 0.8K
10:30 277,000.00 277,000.00 275,500.00 275,500.00 1.1K
10:35 275,500.00 276,500.00 275,500.00 275,500.00 1.4K
10:40 275,500.00 277,000.00 275,000.00 276,000.00 0.8K
10:45 276,500.00 277,500.00 276,000.00 276,500.00 0.9K
10:50 277,000.00 278,000.00 276,500.00 278,000.00 0.6K
10:55 277,500.00 279,000.00 277,500.00 278,000.00 0.8K
11:00 278,500.00 279,000.00 278,000.00 278,000.00 1.1K
11:05 278,000.00 278,500.00 277,000.00 277,500.00 1.2K
11:10 277,500.00 277,500.00 276,500.00 277,000.00 0.7K
11:15 277,500.00 277,500.00 277,000.00 277,000.00 0.5K
11:20 277,000.00 277,500.00 276,000.00 277,500.00 1.3K
11:25 278,000.00 278,500.00 277,500.00 278,000.00 0.9K
11:30 277,500.00 278,000.00 277,000.00 278,000.00 0.7K
11:35 277,500.00 278,000.00 277,000.00 278,000.00 0.7K
11:40 278,000.00 279,500.00 277,500.00 278,000.00 3.2K
11:45 279,500.00 279,500.00 278,000.00 279,000.00 0.9K
11:50 278,500.00 279,500.00 278,000.00 279,000.00 0.8K
11:55 279,000.00 279,500.00 279,000.00 279,500.00 0.5K
12:00 279,500.00 280,000.00 279,000.00 279,500.00 1.6K
12:05 279,500.00 280,000.00 278,500.00 280,000.00 0.9K
12:10 280,000.00 281,000.00 279,500.00 280,500.00 1.6K
12:15 280,500.00 281,500.00 279,500.00 281,000.00 1.7K
12:20 281,000.00 281,500.00 280,000.00 280,500.00 0.9K
12:25 280,500.00 281,500.00 280,000.00 281,000.00 1.0K
12:30 281,000.00 281,500.00 280,000.00 280,000.00 0.7K
12:35 280,500.00 280,500.00 279,000.00 279,500.00 1.3K
12:40 279,000.00 280,500.00 279,000.00 280,000.00 1.0K
12:45 280,500.00 280,500.00 280,000.00 280,500.00 0.7K
12:50 280,000.00 280,500.00 279,500.00 279,500.00 0.6K
12:55 279,500.00 280,500.00 279,500.00 280,500.00 0.5K
13:00 280,000.00 280,500.00 280,000.00 280,000.00 0.5K
13:05 280,500.00 280,500.00 279,500.00 280,000.00 0.8K
13:10 279,500.00 280,500.00 279,500.00 280,500.00 1.0K
13:15 279,500.00 280,500.00 279,500.00 280,500.00 0.7K
13:20 280,500.00 280,500.00 279,500.00 280,000.00 0.7K
13:25 279,500.00 280,000.00 279,000.00 279,500.00 1.1K
13:30 279,500.00 279,500.00 278,500.00 279,000.00 1.0K
13:35 278,500.00 279,500.00 278,500.00 279,000.00 0.8K
13:40 278,500.00 279,500.00 278,500.00 279,000.00 0.6K
13:45 279,000.00 279,000.00 278,500.00 278,500.00 0.9K
13:50 278,500.00 279,000.00 278,500.00 278,500.00 0.4K
13:55 278,500.00 279,000.00 277,500.00 278,000.00 1.5K
14:00 277,500.00 278,500.00 277,500.00 278,000.00 0.5K
14:05 278,000.00 278,500.00 277,500.00 278,000.00 0.9K
14:10 278,000.00 279,000.00 277,500.00 278,000.00 1.0K
14:15 278,500.00 279,000.00 278,000.00 278,500.00 0.6K
14:20 278,500.00 279,000.00 278,500.00 278,500.00 0.6K
14:25 278,500.00 279,000.00 278,000.00 278,000.00 0.8K
14:30 278,000.00 279,500.00 278,000.00 279,000.00 0.8K
14:35 279,500.00 279,500.00 278,500.00 278,500.00 1.0K
14:40 278,500.00 279,000.00 278,000.00 278,500.00 1.5K
14:45 278,500.00 279,500.00 278,500.00 279,250.00 0.7K
14:50 279,500.00 279,500.00 278,500.00 279,000.00 0.8K
14:55 278,500.00 279,000.00 278,500.00 278,500.00 0.8K
15:00 278,500.00 279,000.00 278,500.00 278,500.00 1.1K
15:05 279,000.00 279,000.00 278,500.00 279,000.00 1.0K
15:10 278,500.00 279,000.00 278,000.00 279,000.00 2.9K
15:15 278,500.00 279,000.00 277,000.00 277,000.00 2.4K
15:25 278,000.00 278,000.00 278,000.00 278,000.00 5.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 259,000.00 261,500.00 247,500.00 251,000.00 0.1M
2025-09-25 260,500.00 264,500.00 254,500.00 256,500.00 0.1M
2025-09-24 270,500.00 274,500.00 254,000.00 263,500.00 0.2M
2025-09-23 280,000.00 282,500.00 275,500.00 276,000.00 0.1M
2025-09-22 277,000.00 281,500.00 273,000.00 278,000.00 0.1M
2025-09-19 278,500.00 281,000.00 274,500.00 277,500.00 0.2M
2025-09-18 271,000.00 280,500.00 265,500.00 277,000.00 0.2M
2025-09-17 265,500.00 267,000.00 257,500.00 265,500.00 0.2M
2025-09-16 268,500.00 271,000.00 263,500.00 266,500.00 0.1M
2025-09-15 255,000.00 271,500.00 255,000.00 267,500.00 0.4M
2025-09-12 257,000.00 259,000.00 244,500.00 249,500.00 0.2M
2025-09-11 247,500.00 253,500.00 243,000.00 249,500.00 0.3M
2025-09-10 235,000.00 250,500.00 230,500.00 249,000.00 0.3M
2025-09-09 215,500.00 232,000.00 213,000.00 231,000.00 0.3M
2025-09-08 207,500.00 215,000.00 205,500.00 212,500.00 0.1M
2025-09-05 207,000.00 209,500.00 205,000.00 206,500.00 0.0M
2025-09-04 201,500.00 206,500.00 199,900.00 205,500.00 0.1M
2025-09-03 199,100.00 203,000.00 198,700.00 202,000.00 0.1M
2025-09-02 200,500.00 202,500.00 199,500.00 201,000.00 0.0M
2025-09-01 204,500.00 204,500.00 199,200.00 200,500.00 0.1M
2025-08-29 210,000.00 210,500.00 203,500.00 205,500.00 0.1M
2025-08-28 204,000.00 213,000.00 201,500.00 209,500.00 0.1M
2025-08-27 205,000.00 206,000.00 199,300.00 204,500.00 0.1M
2025-08-26 203,500.00 205,000.00 200,000.00 205,000.00 0.1M
2025-08-25 203,000.00 209,500.00 201,000.00 205,000.00 0.1M
2025-08-22 195,800.00 199,500.00 195,800.00 199,200.00 0.1M
2025-08-21 195,500.00 199,600.00 195,400.00 195,800.00 0.1M
2025-08-20 199,100.00 199,100.00 190,500.00 195,900.00 0.2M
2025-08-19 207,500.00 207,500.00 200,500.00 202,000.00 0.1M
2025-08-18 209,000.00 209,500.00 203,000.00 205,500.00 0.1M
2025-08-14 212,000.00 214,000.00 207,500.00 210,500.00 0.1M
2025-08-13 214,500.00 217,500.00 208,500.00 212,000.00 0.1M
2025-08-12 202,000.00 217,000.00 202,000.00 210,500.00 0.1M
2025-08-11 206,500.00 206,500.00 200,000.00 203,500.00 0.1M
2025-08-08 207,000.00 209,500.00 205,000.00 206,500.00 0.1M
2025-08-07 212,000.00 213,000.00 206,000.00 209,500.00 0.1M
2025-08-06 204,000.00 210,500.00 203,750.00 209,000.00 0.1M
2025-08-05 207,000.00 212,000.00 203,500.00 205,500.00 0.1M
2025-08-04 198,800.00 205,500.00 198,100.00 204,000.00 0.1M
2025-08-01 210,500.00 212,000.00 199,600.00 200,500.00 0.2M
2025-07-31 217,500.00 219,500.00 213,500.00 215,500.00 0.1M
2025-07-30 224,500.00 227,500.00 211,000.00 216,500.00 0.2M
2025-07-29 209,000.00 217,000.00 207,000.00 215,500.00 0.1M
2025-07-28 220,000.00 220,500.00 207,000.00 210,500.00 0.2M
2025-07-25 218,000.00 224,500.00 216,500.00 221,500.00 0.1M
2025-07-24 223,000.00 228,000.00 217,000.00 220,500.00 0.1M
2025-07-23 224,000.00 228,500.00 217,000.00 223,000.00 0.1M
2025-07-22 228,000.00 229,500.00 220,000.00 222,500.00 0.1M
2025-07-21 226,000.00 226,000.00 220,500.00 225,500.00 0.1M
2025-07-18 233,000.00 233,000.00 224,000.00 230,000.00 0.1M
2025-07-17 231,500.00 234,000.00 227,000.00 232,000.00 0.1M
2025-07-16 235,000.00 236,000.00 229,500.00 232,000.00 0.2M
2025-07-15 238,000.00 241,000.00 230,500.00 237,500.00 0.2M
2025-07-14 236,500.00 240,500.00 233,500.00 240,000.00 0.2M
2025-07-11 240,500.00 244,000.00 236,000.00 238,000.00 0.2M
2025-07-10 230,000.00 240,500.00 229,000.00 240,000.00 0.2M
2025-07-09 230,000.00 236,000.00 225,500.00 232,500.00 0.2M
2025-07-08 215,000.00 228,000.00 214,500.00 227,500.00 0.2M
2025-07-07 205,000.00 215,500.00 205,000.00 214,000.00 0.2M
2025-07-04 221,500.00 224,500.00 209,000.00 210,500.00 0.3M
2025-07-03 226,500.00 227,000.00 219,000.00 223,000.00 0.1M
2025-07-02 235,000.00 236,500.00 219,500.00 223,000.00 0.2M
2025-07-01 230,000.00 241,500.00 229,000.00 234,500.00 0.3M
2025-06-30 228,500.00 231,500.00 223,000.00 229,000.00 0.1M
2025-06-27 234,500.00 234,500.00 226,000.00 228,500.00 0.2M
2025-06-26 234,000.00 236,500.00 224,500.00 234,500.00 0.2M
2025-06-25 238,500.00 239,500.00 230,500.00 236,500.00 0.2M
2025-06-24 230,000.00 240,000.00 225,000.00 236,500.00 0.3M
2025-06-23 211,000.00 221,500.00 209,000.00 220,000.00 0.3M
2025-06-20 210,500.00 219,000.00 202,500.00 213,500.00 0.3M
2025-06-19 209,500.00 212,000.00 201,500.00 205,500.00 0.2M
2025-06-18 208,000.00 216,500.00 206,500.00 209,500.00 0.2M
2025-06-17 219,500.00 219,500.00 207,000.00 210,000.00 0.2M
2025-06-16 196,000.00 212,500.00 195,900.00 212,500.00 0.3M
2025-06-13 198,900.00 206,500.00 191,200.00 195,000.00 0.2M
2025-06-12 190,200.00 205,250.00 188,300.00 197,000.00 0.4M
2025-06-11 188,100.00 191,300.00 183,500.00 190,000.00 0.2M
2025-06-10 195,600.00 195,600.00 184,800.00 187,500.00 0.2M
2025-06-09 183,000.00 195,900.00 182,000.00 191,400.00 0.2M
2025-06-05 175,600.00 177,800.00 169,900.00 175,200.00 0.2M
2025-06-04 165,900.00 176,100.00 165,500.00 173,000.00 0.3M
2025-06-02 161,800.00 168,300.00 160,100.00 162,400.00 0.3M
2025-05-30 163,300.00 164,700.00 159,000.00 162,600.00 0.2M
2025-05-29 151,400.00 161,000.00 150,500.00 160,400.00 0.3M
2025-05-28 148,500.00 151,900.00 148,000.00 150,100.00 0.1M
2025-05-27 148,000.00 149,500.00 146,500.00 148,200.00 0.0M
2025-05-26 147,200.00 149,100.00 146,900.00 149,100.00 0.0M
2025-05-23 147,400.00 150,400.00 147,000.00 147,200.00 0.1M
2025-05-22 148,100.00 149,900.00 145,900.00 147,300.00 0.1M
2025-05-21 144,300.00 149,800.00 144,200.00 149,800.00 0.1M
2025-05-20 145,100.00 147,400.00 143,600.00 144,400.00 0.0M
2025-05-19 147,400.00 147,800.00 142,200.00 143,500.00 0.1M
2025-05-16 147,800.00 148,600.00 145,200.00 148,200.00 0.1M
2025-05-15 146,600.00 150,600.00 146,400.00 147,000.00 0.1M
2025-05-14 150,300.00 152,000.00 147,700.00 148,100.00 0.1M
2025-05-13 145,800.00 150,200.00 144,300.00 150,200.00 0.1M
2025-05-12 142,900.00 149,000.00 142,700.00 147,200.00 0.1M
2025-05-09 143,900.00 144,500.00 139,800.00 142,500.00 0.1M
2025-05-08 141,000.00 143,600.00 140,100.00 143,400.00 0.1M
2025-05-07 140,200.00 144,200.00 138,100.00 140,700.00 0.1M
2025-05-02 136,300.00 138,600.00 135,300.00 137,600.00 0.1M
2025-04-30 132,100.00 140,800.00 132,100.00 137,000.00 0.2M
2025-04-29 129,200.00 132,700.00 129,200.00 132,400.00 0.1M
2025-04-28 127,600.00 131,000.00 127,600.00 129,000.00 0.1M
2025-04-25 128,100.00 128,900.00 126,500.00 127,900.00 0.1M
2025-04-24 127,700.00 128,000.00 126,400.00 127,500.00 0.0M
2025-04-23 127,700.00 127,900.00 125,900.00 127,300.00 0.1M
2025-04-22 122,400.00 128,400.00 121,600.00 126,100.00 0.1M
2025-04-21 119,600.00 123,000.00 119,100.00 122,700.00 0.1M
2025-04-18 116,500.00 119,400.00 116,300.00 118,300.00 0.0M
2025-04-17 116,000.00 117,000.00 114,200.00 116,800.00 0.1M
2025-04-16 116,600.00 117,600.00 115,200.00 115,900.00 0.1M
2025-04-15 113,700.00 117,800.00 113,700.00 117,200.00 0.1M
2025-04-14 114,000.00 114,600.00 113,600.00 113,900.00 0.0M
2025-04-11 112,100.00 114,000.00 111,100.00 113,600.00 0.1M
2025-04-10 115,800.00 115,800.00 112,000.00 113,600.00 0.1M
2025-04-09 108,600.00 111,000.00 108,500.00 109,900.00 0.1M
2025-04-08 111,400.00 112,600.00 108,100.00 109,800.00 0.1M
2025-04-07 115,400.00 116,000.00 107,000.00 109,200.00 0.2M
2025-04-04 122,000.00 122,800.00 116,600.00 118,600.00 0.2M
2025-04-03 125,000.00 125,900.00 122,700.00 123,200.00 0.1M
2025-04-02 127,800.00 130,400.00 127,000.00 128,400.00 0.1M
2025-04-01 128,000.00 130,300.00 127,000.00 128,000.00 0.1M
2025-03-31 127,800.00 130,000.00 125,800.00 126,900.00 0.1M
2025-03-28 133,100.00 133,900.00 129,200.00 129,700.00 0.1M
2025-03-27 132,000.00 135,000.00 131,500.00 133,100.00 0.1M
2025-03-26 130,800.00 136,100.00 130,000.00 133,400.00 0.2M
2025-03-25 130,600.00 132,800.00 127,000.00 130,700.00 0.1M
2025-03-24 131,100.00 133,400.00 130,900.00 131,200.00 0.1M
2025-03-21 127,100.00 133,600.00 127,100.00 132,400.00 0.2M
2025-03-20 132,200.00 133,600.00 128,800.00 129,400.00 0.2M
2025-03-19 125,300.00 136,000.00 124,400.00 133,900.00 0.2M
2025-03-18 122,900.00 126,400.00 122,100.00 125,300.00 0.1M
2025-03-17 121,800.00 122,800.00 120,400.00 121,700.00 0.1M
2025-03-14 122,300.00 122,300.00 120,200.00 120,700.00 0.0M
2025-03-13 120,500.00 122,300.00 120,500.00 121,500.00 0.1M
2025-03-12 118,500.00 122,500.00 118,500.00 121,300.00 0.1M
2025-03-11 117,500.00 120,000.00 114,700.00 119,000.00 0.1M
2025-03-10 116,700.00 120,300.00 116,500.00 119,200.00 0.1M
2025-03-07 117,000.00 118,500.00 115,900.00 116,100.00 0.1M
2025-03-06 113,800.00 119,700.00 113,300.00 119,100.00 0.1M
2025-03-05 114,800.00 115,300.00 112,100.00 113,200.00 0.1M
2025-03-04 113,500.00 116,400.00 113,300.00 113,700.00 0.1M
2025-02-28 116,700.00 116,900.00 113,700.00 114,200.00 0.1M
2025-02-27 120,000.00 120,600.00 117,400.00 117,700.00 0.1M
2025-02-26 120,200.00 121,300.00 119,300.00 120,500.00 0.1M
2025-02-25 119,100.00 121,700.00 118,500.00 120,200.00 0.1M
2025-02-24 119,100.00 120,400.00 118,200.00 120,000.00 0.0M
2025-02-21 122,200.00 122,400.00 120,200.00 120,200.00 0.1M
2025-02-20 119,500.00 123,400.00 119,000.00 121,900.00 0.2M
2025-02-19 117,500.00 120,100.00 117,500.00 120,000.00 0.1M
2025-02-18 117,800.00 118,200.00 116,600.00 117,800.00 0.1M
2025-02-17 119,400.00 120,300.00 116,600.00 117,700.00 0.1M
2025-02-14 117,900.00 120,400.00 117,800.00 119,000.00 0.1M
2025-02-13 117,000.00 119,500.00 115,800.00 117,500.00 0.2M
2025-02-12 117,200.00 118,500.00 115,600.00 116,600.00 0.1M
2025-02-11 116,800.00 117,200.00 115,900.00 116,700.00 0.1M
2025-02-10 115,700.00 117,200.00 115,700.00 116,600.00 0.1M
2025-02-07 115,300.00 118,000.00 115,300.00 115,800.00 0.1M
2025-02-06 117,600.00 117,900.00 114,200.00 114,700.00 0.1M
2025-02-05 125,300.00 125,300.00 116,600.00 117,000.00 0.2M
2025-02-04 123,800.00 125,500.00 123,100.00 125,100.00 0.1M
2025-02-03 122,000.00 124,900.00 119,700.00 123,800.00 0.1M
2025-01-31 125,700.00 126,000.00 123,700.00 125,200.00 0.1M
2025-01-24 124,800.00 125,500.00 123,300.00 124,500.00 0.1M
2025-01-23 124,400.00 125,000.00 123,300.00 124,500.00 0.1M
2025-01-22 124,100.00 125,100.00 122,500.00 124,000.00 0.1M
2025-01-21 122,300.00 124,000.00 122,200.00 123,700.00 0.1M
2025-01-20 121,300.00 122,000.00 119,800.00 122,000.00 0.0M
2025-01-17 120,600.00 124,300.00 120,600.00 121,700.00 0.1M
2025-01-16 122,400.00 122,400.00 120,200.00 121,500.00 0.1M
2025-01-15 121,000.00 122,800.00 119,500.00 121,500.00 0.1M
2025-01-14 119,600.00 121,800.00 118,500.00 120,900.00 0.1M
2025-01-13 121,300.00 121,600.00 118,200.00 119,600.00 0.1M
2025-01-10 118,900.00 121,300.00 118,800.00 121,300.00 0.1M
2025-01-09 119,500.00 120,600.00 119,100.00 120,000.00 0.1M
2025-01-08 118,900.00 121,900.00 118,200.00 120,200.00 0.1M
2025-01-07 115,600.00 121,400.00 115,500.00 120,800.00 0.1M
2025-01-06 115,500.00 116,400.00 112,800.00 115,100.00 0.1M
2025-01-03 112,300.00 115,600.00 112,300.00 115,300.00 0.1M
2025-01-02 116,100.00 117,600.00 111,000.00 112,400.00 0.1M