韩元/港币

KRW/HKD
🏛️ 韩国 →
5.52
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
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
2024-12-31 527.88 528.22 524.97 524.94 0.0M
2024-12-30 526.67 529.53 525.59 527.15 0.0M
2024-12-27 528.93 529.80 522.14 526.19 0.0M
2024-12-26 532.91 533.23 527.97 528.37 0.0M
2024-12-25 531.67 533.63 531.62 532.53 0.0M
2024-12-24 534.66 535.90 531.42 530.94 0.0M
2024-12-23 537.45 537.90 533.72 533.91 0.0M
2024-12-20 537.14 538.63 534.47 536.74 0.0M
2024-12-19 534.17 538.69 534.07 536.33 0.0M
2024-12-18 539.83 541.72 533.43 533.43 0.0M
2024-12-17 540.71 542.21 539.22 539.11 0.0M
2024-12-16 541.67 544.22 539.83 540.34 0.0M
2024-12-13 543.05 543.76 540.90 541.07 0.0M
2024-12-12 543.76 544.59 541.69 542.66 0.0M
2024-12-11 541.66 544.66 541.05 542.95 0.0M
2024-12-10 543.52 545.44 541.12 541.26 0.0M
2024-12-09 545.82 546.12 540.47 542.74 0.0M
2024-12-06 549.90 550.38 544.28 545.38 0.0M
2024-12-05 550.87 551.55 548.13 549.13 0.0M
2024-12-04 549.93 553.38 548.30 550.08 0.0M
2024-12-03 553.67 556.11 538.93 549.63 0.0M
2024-12-02 557.50 557.70 552.67 552.68 0.0M
2024-11-29 557.75 559.90 556.10 557.08 0.0M
2024-11-28 559.58 559.83 556.65 556.99 0.0M
2024-11-27 556.99 559.98 555.89 558.79 0.0M
2024-11-26 555.88 558.23 552.53 556.55 0.0M
2024-11-25 554.28 557.08 553.81 555.06 0.0M
2024-11-22 555.68 556.47 552.59 553.48 0.0M
2024-11-21 555.97 557.91 554.81 555.09 0.0M
2024-11-20 558.54 560.62 555.27 555.16 0.0M
2024-11-19 559.19 560.38 556.93 558.05 0.0M
2024-11-18 557.82 561.08 555.61 558.59 0.0M
2024-11-15 553.67 558.89 551.82 557.02 0.0M
2024-11-14 553.39 556.06 551.31 553.38 0.0M
2024-11-13 552.52 557.32 551.03 552.56 0.0M
2024-11-12 555.07 556.18 551.53 551.70 0.0M
2024-11-11 556.05 558.50 554.26 554.32 0.0M
2024-11-08 562.36 562.60 555.11 555.23 0.0M
2024-11-07 554.65 562.70 553.41 561.51 0.0M
2024-11-06 563.87 565.45 553.45 553.98 0.0M
2024-11-05 565.41 565.92 562.28 563.19 0.0M
2024-11-04 563.45 567.99 563.18 564.59 0.0M
2024-11-01 565.83 566.51 562.96 562.66 0.0M
2024-10-31 563.40 566.18 562.17 565.34 0.0M
2024-10-30 561.39 565.51 560.55 562.90 0.0M
2024-10-29 562.02 563.91 558.80 560.94 0.0M
2024-10-28 559.55 562.43 558.86 561.72 0.0M
2024-10-25 563.31 564.50 557.35 559.23 0.0M
2024-10-24 562.73 564.08 561.46 563.03 0.0M
2024-10-23 563.27 564.25 560.55 562.45 0.0M
2024-10-22 563.38 564.73 561.99 562.60 0.0M
2024-10-21 567.33 568.67 562.45 563.05 0.0M
2024-10-18 566.92 568.09 565.41 566.88 0.0M
2024-10-17 569.52 570.60 565.83 566.31 0.0M
2024-10-16 569.13 571.60 567.95 569.21 0.0M
2024-10-15 571.56 572.75 568.11 568.65 0.0M
2024-10-14 575.86 576.09 570.14 570.77 0.0M
2024-10-11 575.24 577.73 574.05 575.48 0.0M
2024-10-10 576.70 578.12 573.10 574.54 0.0M
2024-10-09 579.71 580.76 576.11 575.93 0.0M
2024-10-08 577.01 580.02 574.82 578.84 0.0M
2024-10-07 576.62 578.40 575.03 576.69 0.0M
2024-10-04 581.52 583.57 574.53 576.41 0.0M
2024-10-03 585.88 586.94 580.29 580.66 0.0M
2024-10-02 586.63 589.53 585.56 585.27 0.0M
2024-10-01 589.29 590.86 586.17 586.15 0.0M
2024-09-30 593.20 596.49 589.21 588.39 0.0M
2024-09-27 592.16 594.89 587.79 592.25 0.0M
2024-09-26 582.89 592.49 582.31 591.69 0.0M
2024-09-25 587.10 588.16 581.39 582.00 0.0M
2024-09-24 583.68 587.44 581.74 586.76 0.0M
2024-09-23 584.62 585.00 580.82 583.43 0.0M
2024-09-20 586.66 587.42 582.32 584.22 0.0M
2024-09-19 589.91 589.99 582.85 585.83 0.0M
2024-09-18 590.56 591.72 586.87 588.98 0.0M
2024-09-17 589.50 592.21 589.31 590.00 0.0M
2024-09-16 586.53 591.82 585.87 588.84 0.0M
2024-09-13 583.63 588.56 582.87 585.98 0.0M
2024-09-12 582.08 584.09 580.31 583.00 0.0M
2024-09-11 580.05 583.28 579.49 581.71 0.0M
2024-09-10 580.58 581.98 579.17 579.56 0.0M
2024-09-09 582.32 583.01 578.14 579.99 0.0M
2024-09-06 584.37 587.95 581.52 581.64 0.0M
2024-09-05 584.14 585.45 582.06 584.10 0.0M
2024-09-04 581.71 584.70 579.70 583.49 0.0M
2024-09-03 582.60 583.69 579.65 581.08 0.0M
2024-09-02 582.97 583.60 581.18 582.22 0.0M
2024-08-30 584.37 585.47 582.18 582.51 0.0M
2024-08-29 583.27 587.27 582.31 583.82 0.0M
2024-08-28 587.79 588.03 582.03 582.67 0.0M
2024-08-27 586.71 588.21 584.01 587.09 0.0M
2024-08-26 588.48 591.53 586.26 586.11 0.0M
2024-08-23 580.89 589.13 580.07 587.92 0.0M
2024-08-22 584.16 585.31 580.06 580.43 0.0M
2024-08-21 586.24 587.28 581.26 583.53 0.0M
2024-08-20 584.57 587.93 582.64 585.76 0.0M
2024-08-19 577.32 585.80 576.96 583.98 0.0M
2024-08-16 571.00 577.76 570.58 576.89 0.0M
2024-08-15 574.05 575.29 570.32 570.45 0.0M
2024-08-14 571.52 575.54 570.47 573.36 0.0M
2024-08-13 568.56 571.92 567.00 570.95 0.0M
2024-08-12 571.06 572.13 567.59 567.90 0.0M
2024-08-09 567.14 572.94 565.59 570.46 0.0M
2024-08-08 566.77 567.65 564.39 566.71 0.0M
2024-08-07 566.60 568.11 565.14 566.14 0.0M
2024-08-06 569.32 570.48 564.43 566.05 0.0M
2024-08-05 574.83 574.91 565.64 568.79 0.0M
2024-08-02 570.19 575.26 566.72 574.15 0.0M
2024-08-01 570.54 574.08 569.69 569.56 0.0M
2024-07-31 564.43 571.60 563.39 570.37 0.0M
2024-07-30 565.20 566.24 563.12 563.80 0.0M
2024-07-29 563.76 565.88 562.71 564.65 0.0M
2024-07-26 564.19 565.26 562.16 563.32 0.0M
2024-07-25 564.40 565.90 562.06 563.56 0.0M
2024-07-24 563.43 566.37 562.26 563.81 0.0M
2024-07-23 562.48 564.86 562.00 562.81 0.0M
2024-07-22 561.95 563.15 561.29 562.07 0.0M
2024-07-19 563.59 564.47 561.06 561.50 0.0M
2024-07-18 565.89 567.46 563.06 563.02 0.0M
2024-07-17 564.21 567.61 563.74 565.40 0.0M
2024-07-16 563.44 564.97 562.44 563.76 0.0M
2024-07-15 567.78 568.15 563.15 562.91 0.0M
2024-07-12 568.94 570.11 565.53 567.13 0.0M
2024-07-11 564.40 570.00 564.01 568.39 0.0M
2024-07-10 564.44 565.20 562.69 563.92 0.0M
2024-07-09 564.00 565.79 563.02 563.97 0.0M
2024-07-08 567.24 567.61 563.52 563.35 0.0M
2024-07-05 565.17 567.48 564.28 566.84 0.0M
2024-07-04 562.82 566.19 562.64 564.55 0.0M
2024-07-03 563.45 565.37 561.01 562.48 0.0M
2024-07-02 564.63 565.36 561.68 563.15 0.0M
2024-07-01 565.28 567.01 563.81 564.17 0.0M
2024-06-28 562.72 568.07 561.70 565.05 0.0M
2024-06-27 560.08 564.43 559.46 562.15 0.0M
2024-06-26 561.14 562.77 559.68 559.50 0.0M
2024-06-25 563.02 564.24 560.63 560.67 0.0M
2024-06-24 562.18 563.94 560.13 562.83 0.0M
2024-06-21 560.40 562.99 559.93 561.56 0.0M
2024-06-20 564.72 565.72 560.05 560.11 0.0M
2024-06-19 565.83 566.89 564.07 564.11 0.0M
2024-06-18 565.97 566.95 563.32 565.37 0.0M
2024-06-17 564.63 566.83 564.29 565.35 0.0M
2024-06-14 567.43 568.09 563.03 564.01 0.0M
2024-06-13 569.59 571.76 566.41 566.92 0.0M
2024-06-12 566.58 572.67 565.45 569.05 0.0M
2024-06-11 568.27 568.40 565.46 565.99 0.0M
2024-06-10 566.06 568.74 564.72 567.77 0.0M
2024-06-07 572.08 572.93 565.88 565.52 0.0M
2024-06-06 570.20 572.64 569.66 571.46 0.0M
2024-06-05 568.49 571.13 567.01 569.59 0.0M
2024-06-04 570.07 571.25 566.62 567.86 0.0M
2024-06-03 565.31 570.33 565.10 569.50 0.0M
2024-05-31 568.03 568.98 563.01 564.71 0.0M
2024-05-30 569.69 570.76 565.43 567.42 0.0M
2024-05-29 572.73 573.88 569.45 569.05 0.0M
2024-05-28 573.52 576.09 572.43 572.10 0.0M
2024-05-27 571.36 573.77 570.83 572.84 0.0M
2024-05-24 570.53 572.50 568.62 570.79 0.0M
2024-05-23 571.51 574.13 570.02 569.96 0.0M
2024-05-22 572.00 573.96 570.38 570.87 0.0M
2024-05-21 572.81 573.91 569.82 571.36 0.0M
2024-05-20 576.57 576.67 572.25 572.17 0.0M
2024-05-17 577.91 579.17 573.68 575.93 0.0M
2024-05-16 577.11 581.23 576.32 577.31 0.0M
2024-05-15 572.09 577.47 571.42 576.95 0.0M
2024-05-14 571.56 572.93 569.36 571.75 0.0M
2024-05-13 569.85 572.25 569.13 571.19 0.0M
2024-05-10 572.01 573.02 569.52 569.23 0.0M
2024-05-09 572.64 573.35 569.06 571.55 0.0M
2024-05-08 575.34 576.30 571.35 572.36 0.0M
2024-05-07 576.79 577.79 574.35 575.07 0.0M
2024-05-06 576.05 577.55 574.21 576.53 0.0M
2024-05-03 571.16 579.79 569.28 575.30 0.0M
2024-05-02 567.42 571.93 565.31 570.61 0.0M
2024-05-01 564.47 567.46 563.42 566.80 0.0M
2024-04-30 568.95 569.86 564.06 564.21 0.0M
2024-04-29 568.13 569.94 565.30 568.60 0.0M
2024-04-26 570.49 571.34 567.62 567.50 0.0M
2024-04-25 568.43 570.72 567.38 570.15 0.0M
2024-04-24 570.28 573.13 568.07 568.10 0.0M
2024-04-23 568.08 571.38 567.71 569.91 0.0M
2024-04-22 569.69 569.90 565.93 567.82 0.0M
2024-04-19 567.28 569.77 561.98 569.38 0.0M
2024-04-18 567.38 571.11 566.02 566.81 0.0M
2024-04-17 563.46 567.70 562.49 566.82 0.0M
2024-04-16 564.01 564.37 558.81 563.26 0.0M
2024-04-15 567.69 567.91 562.69 563.53 0.0M
2024-04-12 572.78 573.66 565.17 567.31 0.0M
2024-04-11 574.46 575.40 571.40 572.18 0.0M
2024-04-10 579.01 581.78 573.34 574.19 0.0M
2024-04-09 577.99 579.85 577.06 578.40 0.0M
2024-04-08 579.39 579.52 577.01 577.43 0.0M
2024-04-05 579.20 580.58 577.21 579.17 0.0M
2024-04-04 581.87 582.91 579.05 578.94 0.0M
2024-04-03 579.12 582.01 578.36 581.54 0.0M
2024-04-02 578.11 580.81 576.99 578.91 0.0M
2024-04-01 581.25 582.82 577.03 577.94 0.0M
2024-03-29 579.36 582.49 579.28 580.69 0.0M
2024-03-28 579.32 582.79 578.09 578.76 0.0M
2024-03-27 582.08 583.20 577.95 579.00 0.0M
2024-03-26 583.87 586.19 581.60 581.55 0.0M
2024-03-25 581.58 585.95 581.40 583.51 0.0M
2024-03-22 585.71 588.18 580.15 580.93 0.0M
2024-03-21 587.94 591.63 585.18 585.13 0.0M
2024-03-20 584.92 588.04 582.82 587.30 0.0M
2024-03-19 584.85 585.36 582.94 584.80 0.0M
2024-03-18 587.65 588.06 584.36 584.48 0.0M
2024-03-15 590.50 591.54 586.58 587.49 0.0M
2024-03-14 595.39 596.48 589.98 589.95 0.0M
2024-03-13 596.23 597.54 592.81 595.26 0.0M
2024-03-12 596.33 598.30 595.17 595.69 0.0M
2024-03-11 593.59 598.28 592.98 595.93 0.0M
2024-03-08 590.61 596.15 589.35 592.89 0.0M
2024-03-07 588.32 590.95 586.74 590.10 0.0M
2024-03-06 585.38 588.68 584.84 587.82 0.0M
2024-03-05 587.43 588.19 584.85 584.85 0.0M
2024-03-04 587.76 589.55 586.83 586.90 0.0M
2024-03-01 586.09 588.06 585.45 587.15 0.0M
2024-02-29 586.13 588.15 585.16 585.63 0.0M
2024-02-28 587.27 588.08 584.91 585.46 0.0M
2024-02-27 587.24 588.48 586.69 587.13 0.0M
2024-02-26 587.82 589.14 586.78 587.01 0.0M
2024-02-23 589.25 589.59 586.42 587.35 0.0M
2024-02-22 586.56 590.68 585.82 589.11 0.0M
2024-02-21 586.22 587.12 584.59 586.42 0.0M
2024-02-20 585.89 587.31 583.90 586.07 0.0M
2024-02-19 586.99 587.78 585.14 585.36 0.0M
2024-02-16 588.39 588.66 584.92 586.44 0.0M
2024-02-15 587.46 588.65 585.58 588.20 0.0M
2024-02-14 583.01 587.88 582.82 587.02 0.0M
2024-02-13 588.05 589.27 581.81 582.77 0.0M
2024-02-12 587.31 588.86 586.77 587.75 0.0M
2024-02-09 586.93 588.17 586.14 586.60 0.0M
2024-02-08 588.48 590.11 586.33 586.36 0.0M
2024-02-07 589.38 591.47 587.86 588.29 0.0M
2024-02-06 586.35 590.20 585.89 589.19 0.0M
2024-02-05 584.03 588.00 583.78 585.99 0.0M
2024-02-02 588.09 592.16 583.77 583.36 0.0M
2024-02-01 585.87 588.46 585.11 587.71 0.0M
2024-01-31 588.07 588.87 584.75 585.04 0.0M
2024-01-30 585.91 589.11 585.70 587.71 0.0M
2024-01-29 584.38 586.82 583.50 585.61 0.0M
2024-01-26 584.75 586.51 583.59 584.08 0.0M
2024-01-25 586.44 586.72 583.89 584.38 0.0M
2024-01-24 584.15 588.49 583.18 585.92 0.0M
2024-01-23 583.62 587.51 582.81 583.57 0.0M
2024-01-22 585.90 587.67 582.79 583.39 0.0M
2024-01-19 583.78 586.99 583.52 585.54 0.0M
2024-01-18 581.52 585.62 580.68 583.20 0.0M
2024-01-17 584.48 585.30 579.27 581.04 0.0M
2024-01-16 592.38 592.55 583.66 584.08 0.0M
2024-01-15 595.33 595.40 591.07 591.98 0.0M
2024-01-12 594.70 598.25 593.21 595.09 0.0M
2024-01-11 592.65 595.59 591.84 594.32 0.0M
2024-01-10 591.87 594.02 590.78 592.44 0.0M
2024-01-09 594.94 596.64 591.25 591.61 0.0M
2024-01-08 594.05 595.29 590.80 594.76 0.0M
2024-01-05 593.98 597.40 590.50 593.60 0.0M
2024-01-04 595.78 598.05 593.45 593.29 0.0M
2024-01-03 595.67 599.04 594.41 595.34 0.0M
2024-01-02 603.26 605.28 594.32 595.34 0.0M
2024-01-01 602.96 603.29 602.96 602.77 0.0M