KM Corp

083550
🏛️ 韩国 →
3,230.00
最后更新: 2025-09-29
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
2022-12-29 5,687.20 5,714.30 5,371.20 5,515.70 0.1M
2022-12-28 5,903.90 5,912.90 5,705.30 5,741.40 0.0M
2022-12-27 5,674.30 5,794.70 5,657.10 5,794.70 0.2M
2022-12-26 5,665.70 5,717.30 5,631.30 5,674.30 0.1M
2022-12-23 5,854.90 5,854.90 5,631.30 5,751.70 0.1M
2022-12-22 5,777.50 5,966.60 5,743.10 5,889.20 0.1M
2022-12-21 5,631.30 5,794.70 5,562.50 5,777.50 0.1M
2022-12-20 5,682.90 5,923.60 5,571.10 5,648.50 0.3M
2022-12-19 5,674.30 5,872.00 5,605.50 5,691.50 0.2M
2022-12-16 6,102.50 6,201.80 5,949.00 5,958.00 0.3M
2022-12-15 6,174.70 6,770.50 6,057.30 6,147.60 3.8M
2022-12-14 5,885.80 6,102.50 5,822.60 5,967.00 0.5M
2022-12-13 5,813.60 6,364.30 5,759.40 5,813.60 2.1M
2022-12-12 5,958.00 5,985.10 5,795.50 5,813.60 0.3M
2022-12-11 6,550.00 6,550.00 6,550.00 6,550.00 0.0M
2022-12-09 6,012.20 6,084.40 5,786.50 5,912.90 0.7M
2022-12-08 5,606.00 7,014.20 5,587.90 6,057.30 14.3M
2022-12-07 5,578.90 5,587.90 5,497.60 5,506.70 0.0M
2022-12-06 5,705.30 5,705.30 5,533.70 5,596.90 0.1M
2022-12-05 5,624.00 5,669.10 5,533.70 5,578.90 0.1M
2022-12-02 5,633.00 5,705.30 5,569.80 5,660.10 0.0M
2022-12-01 5,606.00 5,714.30 5,578.90 5,660.10 0.0M
2022-11-30 5,551.80 5,596.90 5,488.60 5,596.90 0.0M
2022-11-29 5,506.70 5,596.90 5,416.40 5,551.80 0.1M
2022-11-28 5,560.80 5,687.20 5,416.40 5,416.40 0.1M
2022-11-27 6,150.00 6,150.00 6,150.00 6,150.00 0.0M
2022-11-25 5,606.00 5,624.00 5,551.80 5,551.80 0.0M
2022-11-24 5,560.80 5,624.00 5,551.80 5,551.80 0.0M
2022-11-23 5,515.70 5,596.90 5,461.50 5,533.70 0.0M
2022-11-22 5,416.40 5,606.00 5,416.40 5,515.70 0.0M
2022-11-21 5,569.80 5,569.80 5,425.40 5,461.50 0.0M
2022-11-18 5,578.90 5,606.00 5,506.70 5,569.80 0.0M
2022-11-17 5,750.40 5,750.40 5,524.70 5,578.90 0.0M
2022-11-16 5,515.70 5,813.60 5,515.70 5,723.30 0.1M
2022-11-15 5,425.40 5,515.70 5,389.30 5,515.70 0.0M
2022-11-14 5,344.20 5,443.50 5,335.10 5,353.20 0.0M
2022-11-11 5,407.40 5,416.40 5,326.10 5,344.20 0.0M
2022-11-10 5,163.60 5,389.30 5,118.50 5,317.10 0.0M
2022-11-09 5,109.50 5,181.70 5,109.50 5,163.60 0.0M
2022-11-08 5,199.70 5,235.80 5,109.50 5,109.50 0.0M
2022-11-07 5,091.40 5,109.50 5,046.30 5,100.40 0.0M
2022-11-04 4,983.10 5,100.40 4,892.80 5,100.40 0.0M
2022-11-03 5,010.20 5,091.40 4,937.90 4,983.10 0.0M
2022-11-02 5,046.30 5,055.30 4,937.90 5,010.20 0.0M
2022-11-01 5,082.40 5,082.40 4,919.90 5,046.30 0.0M
2022-10-31 4,937.90 5,073.30 4,901.80 5,019.20 0.0M
2022-10-28 4,947.00 5,028.20 4,919.90 4,928.90 0.0M
2022-10-27 4,947.00 5,073.30 4,928.90 5,019.20 0.0M
2022-10-26 4,965.00 5,091.40 4,919.90 4,937.90 0.0M
2022-10-25 4,901.80 5,010.20 4,901.80 4,965.00 0.0M
2022-10-24 4,856.70 4,947.00 4,838.60 4,892.80 0.0M
2022-10-21 4,928.90 4,956.00 4,838.60 4,838.60 0.0M
2022-10-20 5,001.10 5,001.10 4,928.90 4,928.90 0.0M
2022-10-19 5,046.30 5,100.40 4,974.00 5,001.10 0.0M
2022-10-18 4,847.70 5,010.20 4,847.70 5,001.10 0.0M
2022-10-17 4,874.70 4,947.00 4,784.50 4,910.90 0.0M
2022-10-14 4,694.20 4,892.80 4,694.20 4,883.80 0.0M
2022-10-13 4,865.70 4,874.70 4,658.10 4,694.20 0.0M
2022-10-12 4,919.90 4,983.10 4,865.70 4,865.70 0.0M
2022-10-11 5,353.20 5,353.20 4,865.70 4,919.90 0.0M
2022-10-07 5,335.10 5,398.30 5,271.90 5,380.30 0.0M
2022-10-06 5,290.00 5,443.50 5,290.00 5,398.30 0.0M
2022-10-05 5,344.20 5,425.40 5,208.80 5,244.90 0.0M
2022-10-04 5,073.30 5,344.20 5,073.30 5,344.20 0.0M
2022-09-30 4,965.00 5,109.50 4,901.80 5,064.30 0.0M
2022-09-29 4,983.10 5,199.70 4,983.10 5,109.50 0.0M
2022-09-28 5,136.50 5,208.80 4,883.80 4,974.00 0.0M
2022-09-27 4,965.00 5,163.60 4,965.00 5,136.50 0.0M
2022-09-26 5,479.60 5,479.60 5,055.30 5,082.40 0.1M
2022-09-23 5,651.10 5,651.10 5,452.50 5,497.60 0.0M
2022-09-22 5,587.90 5,660.10 5,443.50 5,651.10 0.0M
2022-09-21 5,587.90 5,723.30 5,587.90 5,651.10 0.0M
2022-09-20 5,633.00 5,732.30 5,606.00 5,669.10 0.0M
2022-09-19 6,021.20 6,057.30 5,660.10 5,660.10 0.1M
2022-09-16 6,274.00 6,517.70 6,003.20 6,021.20 0.1M
2022-09-15 6,328.10 6,653.10 6,219.80 6,274.00 0.1M
2022-09-14 6,093.40 6,355.20 6,048.30 6,328.10 0.0M
2022-09-13 6,048.30 6,147.60 6,039.30 6,147.60 0.0M
2022-09-08 6,039.30 6,093.40 5,985.10 6,048.30 0.0M
2022-09-07 6,120.50 6,219.80 5,958.00 6,039.30 0.0M
2022-09-06 6,138.60 6,274.00 6,120.50 6,174.70 0.0M
2022-09-05 6,328.10 6,373.30 6,138.60 6,138.60 0.0M
2022-09-02 6,283.00 6,526.70 6,246.90 6,328.10 0.0M
2022-09-01 6,436.50 6,499.70 6,274.00 6,346.20 0.0M
2022-08-31 6,472.60 6,517.70 6,382.30 6,508.70 0.0M
2022-08-30 6,391.30 6,472.60 6,391.30 6,472.60 0.0M
2022-08-29 6,346.20 6,481.60 6,255.90 6,454.50 0.0M
2022-08-26 6,445.50 6,553.80 6,445.50 6,508.70 0.0M
2022-08-25 6,391.30 6,490.60 6,382.30 6,445.50 0.0M
2022-08-24 6,436.50 6,517.70 6,382.30 6,391.30 0.0M
2022-08-23 6,237.90 6,526.70 6,237.90 6,436.50 0.1M
2022-08-22 6,535.80 6,617.00 6,409.40 6,409.40 0.0M
2022-08-19 6,535.80 6,716.30 6,535.80 6,544.80 0.0M
2022-08-18 6,526.70 6,707.30 6,472.60 6,535.80 0.0M
2022-08-17 6,707.30 6,707.30 6,526.70 6,599.00 0.0M
2022-08-16 6,689.20 6,716.30 6,635.10 6,698.30 0.0M
2022-08-12 6,626.00 6,707.30 6,526.70 6,671.20 0.0M
2022-08-11 6,689.20 6,698.30 6,508.70 6,626.00 0.1M
2022-08-10 6,878.80 6,878.80 6,635.10 6,635.10 0.1M
2022-08-09 6,851.70 6,860.80 6,761.50 6,860.80 0.0M
2022-08-08 6,842.70 6,887.80 6,698.30 6,851.70 0.0M
2022-08-07 7,580.00 7,580.00 7,580.00 7,580.00 0.0M
2022-08-05 6,851.70 6,933.00 6,815.60 6,842.70 0.1M
2022-08-04 6,725.30 6,905.90 6,707.30 6,851.70 0.1M
2022-08-03 6,662.20 6,707.30 6,589.90 6,698.30 0.0M
2022-08-02 6,824.60 6,860.80 6,517.70 6,635.10 0.1M
2022-08-01 6,969.10 6,969.10 6,752.40 6,824.60 0.1M
2022-07-29 6,734.40 7,041.30 6,662.20 6,951.00 0.4M
2022-07-28 6,734.40 6,770.50 6,617.00 6,725.30 0.1M
2022-07-27 6,869.80 6,869.80 6,635.10 6,689.20 0.1M
2022-07-26 6,824.60 6,914.90 6,770.50 6,860.80 0.1M
2022-07-25 6,752.40 6,914.90 6,743.40 6,824.60 0.2M
2022-07-24 7,550.00 7,550.00 7,550.00 7,550.00 0.0M
2022-07-22 6,969.10 7,014.20 6,806.60 6,815.60 0.3M
2022-07-21 7,212.80 7,230.90 6,905.90 6,987.10 0.3M
2022-07-20 7,276.00 7,276.00 7,050.30 7,212.80 0.4M
2022-07-19 7,230.90 7,303.10 7,131.60 7,285.00 0.7M
2022-07-18 6,030.20 7,727.40 6,030.20 7,230.90 6.6M
2022-07-15 6,021.20 6,039.30 5,940.00 5,949.00 0.0M
2022-07-14 5,949.00 6,156.60 5,903.90 6,021.20 0.0M
2022-07-13 6,129.50 6,734.40 5,885.80 5,885.80 0.5M
2022-07-12 5,795.50 6,373.30 5,705.30 6,048.30 0.2M
2022-07-11 5,786.50 5,894.80 5,678.20 5,831.60 0.0M
2022-07-08 5,669.10 5,840.70 5,642.10 5,786.50 0.0M
2022-07-07 5,596.90 5,696.20 5,596.90 5,651.10 0.0M
2022-07-06 5,606.00 5,660.10 5,578.90 5,596.90 0.0M
2022-07-05 5,425.40 5,596.90 5,416.40 5,596.90 0.0M
2022-07-04 5,587.90 5,587.90 5,416.40 5,479.60 0.0M
2022-07-01 5,615.00 5,669.10 5,470.50 5,533.70 0.0M
2022-06-30 5,642.10 5,741.40 5,615.00 5,651.10 0.0M
2022-06-29 5,515.70 5,759.40 5,515.70 5,705.30 0.0M
2022-06-28 5,488.60 5,596.90 5,488.60 5,578.90 0.1M
2022-06-27 5,416.40 5,587.90 5,389.30 5,551.80 0.0M
2022-06-24 5,154.60 5,389.30 5,154.60 5,389.30 0.0M
2022-06-23 5,344.20 5,515.70 5,163.60 5,262.90 0.0M
2022-06-22 5,759.40 5,759.40 5,317.10 5,416.40 0.0M
2022-06-21 5,524.70 5,669.10 5,506.70 5,596.90 0.0M
2022-06-20 5,921.90 5,958.00 5,470.50 5,596.90 0.0M
2022-06-17 5,786.50 5,940.00 5,651.10 5,912.90 0.0M
2022-06-16 5,967.00 6,129.50 5,804.60 5,976.10 0.0M
2022-06-15 6,111.50 6,301.10 5,903.90 5,903.90 0.0M
2022-06-14 6,355.20 6,445.50 6,264.90 6,301.10 0.0M
2022-06-13 6,644.10 6,644.10 6,454.50 6,454.50 0.0M
2022-06-12 7,430.00 7,430.00 7,430.00 7,430.00 0.0M
2022-06-10 6,662.00 6,743.00 6,626.00 6,707.00 0.0M
2022-06-09 6,780.00 6,780.00 6,716.00 6,743.00 0.0M
2022-06-08 6,834.00 6,834.00 6,698.00 6,798.00 0.0M
2022-06-07 6,888.00 6,888.00 6,789.00 6,834.00 0.0M
2022-06-03 6,852.00 6,879.00 6,789.00 6,852.00 0.0M
2022-06-02 6,780.00 6,870.00 6,780.00 6,852.00 0.0M
2022-05-31 6,897.00 6,897.00 6,752.00 6,852.00 0.0M
2022-05-30 6,743.00 6,951.00 6,743.00 6,852.00 0.0M
2022-05-27 6,707.30 6,815.60 6,680.20 6,761.50 0.0M
2022-05-26 6,743.00 6,770.00 6,635.00 6,698.00 0.0M
2022-05-25 6,698.00 6,906.00 6,680.00 6,743.00 0.0M
2022-05-24 6,770.00 6,870.00 6,725.00 6,725.00 0.0M
2022-05-23 6,779.50 6,905.90 6,716.30 6,869.80 0.0M
2022-05-22 7,440.00 7,440.00 7,440.00 7,440.00 0.0M
2022-05-20 6,707.00 6,843.00 6,662.00 6,716.00 0.0M
2022-05-19 6,725.30 6,770.50 6,671.20 6,707.30 0.0M
2022-05-18 6,879.00 6,906.00 6,789.00 6,798.00 0.0M
2022-05-17 6,861.00 6,897.00 6,770.00 6,861.00 0.0M
2022-05-16 6,761.00 6,897.00 6,725.00 6,816.00 0.0M
2022-05-13 6,662.00 6,780.00 6,545.00 6,734.00 0.0M
2022-05-12 6,797.60 6,797.60 6,553.80 6,553.80 0.0M
2022-05-11 6,752.00 6,807.00 6,680.00 6,743.00 0.0M
2022-05-10 6,860.80 6,860.80 6,571.90 6,752.40 0.0M
2022-05-09 6,915.00 6,915.00 6,761.00 6,870.00 0.0M
2022-05-06 6,887.80 6,951.00 6,833.70 6,951.00 0.0M
2022-05-04 6,996.20 7,014.20 6,914.90 6,923.90 0.0M
2022-05-03 6,915.00 7,014.00 6,870.00 6,960.00 0.0M
2022-05-02 6,978.00 6,978.00 6,843.00 6,879.00 0.0M
2022-04-29 6,879.00 6,924.00 6,843.00 6,897.00 0.0M
2022-04-28 6,933.00 6,951.00 6,816.00 6,906.00 0.0M
2022-04-27 6,942.00 6,942.00 6,770.00 6,933.00 0.0M
2022-04-26 6,798.00 6,969.00 6,780.00 6,960.00 0.0M
2022-04-25 6,996.00 7,005.00 6,825.00 6,852.00 0.0M
2022-04-22 7,159.00 7,159.00 7,023.00 7,095.00 0.0M
2022-04-21 7,150.00 7,222.00 7,104.00 7,159.00 0.0M
2022-04-20 7,213.00 7,213.00 7,132.00 7,159.00 0.0M
2022-04-19 7,104.00 7,186.00 7,086.00 7,159.00 0.0M
2022-04-18 7,194.80 7,203.80 7,095.50 7,149.60 0.0M
2022-04-15 7,222.00 7,222.00 7,086.00 7,195.00 0.0M
2022-04-14 7,348.00 7,366.00 7,267.00 7,267.00 0.0M
2022-04-13 7,222.00 7,357.00 7,222.00 7,348.00 0.0M
2022-04-12 7,240.00 7,294.00 7,186.00 7,204.00 0.0M
2022-04-11 7,411.00 7,411.00 7,267.00 7,294.00 0.0M
2022-04-08 7,321.00 7,448.00 7,321.00 7,384.00 0.0M
2022-04-07 7,438.00 7,438.00 7,285.00 7,402.00 0.1M
2022-04-06 7,429.00 7,493.00 7,366.00 7,448.00 0.0M
2022-04-05 7,411.00 7,457.00 7,384.00 7,429.00 0.0M
2022-04-04 7,330.00 7,438.00 7,285.00 7,420.00 0.0M
2022-04-01 7,357.00 7,366.00 7,294.00 7,366.00 0.0M
2022-03-31 7,321.00 7,339.00 7,285.00 7,330.00 0.0M
2022-03-30 7,294.00 7,294.00 7,222.00 7,285.00 0.0M
2022-03-29 7,457.00 7,457.00 7,086.00 7,258.00 0.1M
2022-03-28 7,520.00 7,520.00 7,393.00 7,457.00 0.0M
2022-03-25 7,565.00 7,592.00 7,429.00 7,493.00 0.0M
2022-03-24 7,574.00 7,619.00 7,502.00 7,565.00 0.0M
2022-03-23 7,601.00 7,610.00 7,520.00 7,574.00 0.0M
2022-03-22 7,457.00 7,583.00 7,448.00 7,583.00 0.0M
2022-03-21 7,438.00 7,511.00 7,330.00 7,511.00 0.0M
2022-03-18 7,411.00 7,466.00 7,375.00 7,429.00 0.0M
2022-03-17 7,457.00 7,457.00 7,348.00 7,411.00 0.0M
2022-03-16 7,330.00 7,429.00 7,330.00 7,384.00 0.0M
2022-03-15 7,321.00 7,357.00 7,258.00 7,321.00 0.0M
2022-03-14 7,357.00 7,402.00 7,249.00 7,303.00 0.0M
2022-03-11 7,429.00 7,484.00 7,330.00 7,357.00 0.0M
2022-03-10 7,393.00 7,448.00 7,312.00 7,411.00 0.0M
2022-03-08 7,312.00 7,330.00 7,222.00 7,312.00 0.0M
2022-03-07 7,303.00 7,448.00 7,276.00 7,330.00 0.0M
2022-03-06 8,170.00 8,170.00 8,170.00 8,170.00 0.0M
2022-03-04 7,285.00 7,502.00 7,285.00 7,375.00 0.0M
2022-03-03 7,303.00 7,366.00 7,276.00 7,366.00 0.0M
2022-03-02 7,077.00 7,294.00 7,077.00 7,267.00 0.0M
2022-02-28 7,132.00 7,168.00 7,059.00 7,159.00 0.0M
2022-02-25 6,960.00 7,141.00 6,960.00 7,132.00 0.0M
2022-02-24 7,258.00 7,258.00 6,924.00 6,933.00 0.0M
2022-02-23 7,186.00 7,285.00 7,132.00 7,141.00 0.0M
2022-02-22 7,213.00 7,240.00 7,114.00 7,186.00 0.0M
2022-02-21 7,132.00 7,285.00 7,059.00 7,213.00 0.0M
2022-02-18 6,996.00 7,195.00 6,978.00 7,168.00 0.0M
2022-02-17 7,077.00 7,150.00 6,987.00 7,041.00 0.0M
2022-02-16 6,852.00 7,086.00 6,852.00 7,059.00 0.0M
2022-02-15 6,951.00 7,032.00 6,834.00 6,843.00 0.0M
2022-02-14 7,186.00 7,204.00 6,942.00 6,942.00 0.0M
2022-02-11 7,655.00 7,655.00 7,222.00 7,222.00 0.0M
2022-02-10 7,240.00 7,420.00 7,231.00 7,330.00 0.0M
2022-02-09 7,204.00 7,276.00 7,186.00 7,240.00 0.0M
2022-02-08 7,267.00 7,267.00 7,077.00 7,222.00 0.0M
2022-02-07 7,258.00 7,267.00 7,150.00 7,213.00 0.0M
2022-02-04 7,177.00 7,258.00 7,123.00 7,249.00 0.0M
2022-02-03 7,059.00 7,204.00 6,960.00 7,195.00 0.0M
2022-01-28 6,852.00 7,014.00 6,752.00 6,924.00 0.0M
2022-01-27 6,933.00 7,032.00 6,743.00 6,852.00 0.0M
2022-01-26 6,960.00 7,132.00 6,942.00 6,951.00 0.1M
2022-01-25 7,249.00 7,303.00 6,978.00 7,023.00 0.0M
2022-01-24 7,448.00 7,511.00 7,249.00 7,258.00 0.0M
2022-01-23 8,370.00 8,370.00 8,370.00 8,370.00 0.0M
2022-01-21 7,448.00 7,592.00 7,375.00 7,556.00 0.0M
2022-01-20 7,303.00 7,466.00 7,303.00 7,448.00 0.0M
2022-01-19 7,438.00 7,438.00 7,267.00 7,285.00 0.0M
2022-01-18 7,574.00 7,655.00 7,429.00 7,466.00 0.0M
2022-01-17 7,782.00 7,791.00 7,556.00 7,574.00 0.0M
2022-01-14 7,782.00 7,962.00 7,736.00 7,782.00 0.0M
2022-01-13 7,818.00 7,872.00 7,727.00 7,809.00 0.0M
2022-01-12 7,908.00 7,926.00 7,800.00 7,809.00 0.0M
2022-01-11 8,125.00 8,179.00 7,836.00 7,899.00 0.1M
2022-01-10 7,989.00 8,756.00 7,980.00 8,188.00 0.7M
2022-01-07 7,691.00 7,989.00 7,619.00 7,989.00 0.1M
2022-01-06 7,583.00 7,818.00 7,475.00 7,718.00 0.1M
2022-01-05 7,457.00 7,583.00 7,420.00 7,583.00 0.0M
2022-01-04 7,529.00 7,529.00 7,402.00 7,529.00 0.0M
2022-01-03 7,538.00 7,565.00 7,420.00 7,466.00 0.0M