KRX Securities (KRXSEC)

KRXSEC
🏛️ 韩国 →
1,396.58
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
2023-12-28 646.76 658.62 643.92 658.62 19.3M
2023-12-27 654.56 654.56 640.90 646.60 8.4M
2023-12-26 668.07 668.95 660.36 666.14 9.7M
2023-12-22 672.32 673.01 663.58 664.77 6.5M
2023-12-21 667.97 672.48 666.68 669.09 9.4M
2023-12-20 665.02 674.28 664.74 672.07 27.5M
2023-12-19 659.41 662.56 657.09 659.83 4.6M
2023-12-18 660.49 662.18 656.08 659.49 5.8M
2023-12-15 663.54 668.76 662.06 662.87 12.8M
2023-12-14 663.03 670.59 660.87 663.96 28.8M
2023-12-13 657.87 659.31 654.36 655.46 9.2M
2023-12-12 656.08 661.31 655.55 656.92 7.5M
2023-12-11 653.18 656.18 650.80 655.88 6.9M
2023-12-08 652.49 654.73 649.61 651.22 5.7M
2023-12-07 648.07 653.07 646.96 649.69 8.3M
2023-12-06 648.06 656.76 647.60 651.19 16.7M
2023-12-05 646.17 650.43 642.92 646.25 24.3M
2023-12-04 637.50 649.97 636.88 646.43 62.1M
2023-12-01 638.58 642.24 633.32 633.32 3.4M
2023-11-30 631.73 640.95 629.39 640.95 7.1M
2023-11-29 635.55 637.27 631.39 631.72 5.7M
2023-11-28 642.13 643.27 637.51 638.73 3.2M
2023-11-27 639.41 643.89 637.40 640.63 3.6M
2023-11-24 641.72 644.47 638.09 638.52 3.0M
2023-11-23 639.80 643.21 638.58 641.55 3.7M
2023-11-22 638.65 644.23 636.02 641.19 2.4M
2023-11-21 642.42 645.08 640.76 642.65 3.6M
2023-11-20 639.90 642.31 638.41 639.85 3.9M
2023-11-17 645.83 646.14 638.03 640.40 4.4M
2023-11-16 648.99 649.47 641.18 647.78 6.5M
2023-11-15 647.31 648.95 643.10 648.92 6.8M
2023-11-14 637.08 641.36 635.44 640.16 6.2M
2023-11-13 634.20 638.36 631.30 633.76 9.0M
2023-11-10 632.99 636.59 627.78 630.22 8.0M
2023-11-09 629.55 638.51 629.32 638.03 9.9M
2023-11-08 639.14 642.00 628.55 630.46 3.5M
2023-11-07 640.21 640.79 626.56 636.31 4.5M
2023-11-06 615.76 646.37 615.14 646.37 8.6M
2023-11-03 599.39 608.40 598.71 607.76 6.1M
2023-11-02 595.03 600.76 593.63 595.12 6.2M
2023-11-01 577.71 590.08 577.69 589.72 5.6M
2023-10-31 582.88 587.29 574.15 575.41 4.3M
2023-10-30 573.18 580.29 572.17 579.55 3.9M
2023-10-27 578.57 579.69 573.34 575.15 3.4M
2023-10-26 580.07 581.10 572.73 573.80 4.7M
2023-10-25 577.91 590.93 577.53 586.22 8.0M
2023-10-24 574.70 577.12 566.04 576.82 15.9M
2023-10-23 599.38 600.10 564.63 568.08 7.3M
2023-10-20 605.04 607.24 598.13 602.77 5.5M
2023-10-19 610.12 610.21 604.76 606.55 4.0M
2023-10-18 608.93 618.41 608.91 613.79 6.2M
2023-10-17 610.15 613.47 606.54 607.89 4.3M
2023-10-16 607.01 610.38 603.12 606.67 3.2M
2023-10-13 605.76 614.10 605.76 609.76 2.2M
2023-10-12 610.97 615.89 606.73 613.41 2.8M
2023-10-11 605.16 614.50 601.05 611.04 3.6M
2023-10-10 598.95 607.96 597.58 601.61 4.3M
2023-10-06 586.41 590.96 584.63 589.06 3.0M
2023-10-05 588.29 590.67 583.44 586.59 3.7M
2023-10-04 595.17 595.17 581.99 585.22 5.4M
2023-09-27 599.09 604.24 598.62 601.74 2.6M
2023-09-26 614.61 615.37 602.07 603.19 3.5M
2023-09-25 616.50 622.85 615.60 618.07 2.9M
2023-09-22 617.12 617.31 611.03 616.10 3.3M
2023-09-21 634.50 634.50 621.01 621.48 5.4M
2023-09-20 633.98 638.50 631.78 635.84 3.8M
2023-09-19 634.21 638.56 632.91 635.54 3.7M
2023-09-18 634.84 639.21 634.60 635.41 2.9M
2023-09-15 631.85 644.01 631.51 640.06 6.7M
2023-09-14 626.56 630.75 623.79 630.75 3.6M
2023-09-13 616.89 627.12 614.37 627.12 3.7M
2023-09-12 621.70 622.23 615.46 617.32 4.2M
2023-09-11 618.21 621.70 616.38 620.03 2.8M
2023-09-08 611.61 620.38 609.81 620.11 2.9M
2023-09-07 609.94 612.20 606.77 612.20 3.2M
2023-09-06 610.72 618.49 610.39 613.97 3.1M
2023-09-05 618.02 618.19 613.08 613.46 3.1M
2023-09-04 609.79 621.44 609.42 621.35 3.6M
2023-09-01 613.84 620.06 611.67 612.54 12.3M
2023-08-31 619.30 620.95 614.33 616.71 4.6M
2023-08-30 618.08 622.57 617.67 619.46 3.1M
2023-08-29 611.93 617.17 611.38 616.03 4.5M
2023-08-28 610.18 612.94 607.49 611.58 3.6M
2023-08-25 602.33 608.87 600.76 606.08 2.4M
2023-08-24 608.25 609.10 605.54 607.82 2.9M
2023-08-23 603.50 608.21 600.40 606.47 3.1M
2023-08-22 600.26 608.52 599.35 605.95 3.5M
2023-08-21 602.61 606.82 596.80 598.95 2.9M
2023-08-18 595.91 606.59 595.20 599.46 4.2M
2023-08-17 599.65 602.97 589.49 601.81 4.1M
2023-08-16 605.55 608.45 598.16 601.63 4.2M
2023-08-14 613.53 616.40 606.98 608.79 3.2M
2023-08-11 610.58 621.51 609.99 613.59 4.9M
2023-08-10 613.24 616.12 605.95 608.91 3.7M
2023-08-09 620.01 621.05 610.19 614.83 3.2M
2023-08-08 627.48 628.88 617.13 620.02 4.0M
2023-08-07 613.76 629.48 612.97 624.06 4.8M
2023-08-04 606.05 615.61 605.41 613.67 5.1M
2023-08-03 608.18 610.15 600.33 606.99 5.0M
2023-08-02 611.96 614.33 605.54 608.23 5.0M
2023-08-01 596.27 617.51 595.06 616.95 12.8M
2023-07-31 593.74 598.48 592.49 598.48 3.9M
2023-07-28 593.77 594.99 585.49 593.22 3.8M
2023-07-27 578.74 596.21 578.59 596.21 5.5M
2023-07-26 585.68 585.68 569.18 577.52 8.7M
2023-07-25 585.78 588.69 580.96 588.63 5.3M
2023-07-24 594.45 594.45 584.38 585.69 6.6M
2023-07-21 595.23 597.21 590.24 595.65 3.9M
2023-07-20 597.48 601.86 595.75 598.09 3.0M
2023-07-19 605.18 606.64 596.09 599.47 4.0M
2023-07-18 609.58 609.98 601.74 602.75 5.1M
2023-07-17 606.02 609.26 604.54 607.93 4.1M
2023-07-14 596.98 612.48 596.98 611.99 9.7M
2023-07-13 589.58 600.42 588.68 595.48 5.2M
2023-07-12 588.48 588.81 583.81 587.72 3.3M
2023-07-11 585.40 589.66 583.09 588.26 3.3M
2023-07-10 577.96 587.36 577.04 582.55 4.5M
2023-07-07 585.56 585.56 574.69 581.33 10.2M
2023-07-06 596.75 599.93 586.47 589.45 6.4M
2023-07-05 601.30 605.09 595.80 596.94 5.0M
2023-07-04 605.28 606.44 602.73 603.75 6.6M
2023-07-03 602.75 609.22 602.43 609.22 4.1M
2023-06-30 597.68 605.34 592.17 602.08 6.7M
2023-06-29 598.75 602.95 592.61 592.61 3.0M
2023-06-28 603.15 603.61 597.31 601.50 2.4M
2023-06-27 603.71 606.11 598.86 600.68 2.6M
2023-06-26 593.31 608.93 592.94 605.82 3.2M
2023-06-23 607.85 607.85 593.80 594.30 4.1M
2023-06-22 611.03 611.17 605.00 609.60 3.6M
2023-06-21 610.28 614.58 605.52 612.13 4.5M
2023-06-20 608.96 612.04 607.58 609.66 2.7M
2023-06-19 615.58 617.29 606.02 610.56 3.2M
2023-06-16 620.98 623.25 614.10 616.04 4.4M
2023-06-15 620.13 624.07 616.47 618.48 3.7M
2023-06-14 624.57 624.57 617.16 619.81 6.5M
2023-06-13 625.46 629.13 621.95 625.05 4.6M
2023-06-12 631.53 632.33 621.86 623.58 4.0M
2023-06-09 630.72 633.42 626.60 631.95 5.4M
2023-06-08 627.67 629.17 624.09 627.37 4.7M
2023-06-07 631.86 634.14 626.50 628.01 4.1M
2023-06-05 628.06 630.83 626.65 628.69 5.9M
2023-06-02 618.47 625.43 616.84 625.43 5.0M
2023-06-01 624.16 626.58 611.94 614.57 5.0M
2023-05-31 620.87 626.72 618.29 622.36 9.9M
2023-05-30 615.73 624.38 613.84 621.56 5.1M
2023-05-26 615.93 616.59 610.73 612.80 3.8M
2023-05-25 623.13 624.93 617.70 618.32 4.7M
2023-05-24 617.95 627.40 615.82 626.54 6.4M
2023-05-23 617.13 621.20 616.74 619.39 3.9M
2023-05-22 607.06 616.95 606.81 616.54 4.5M
2023-05-19 604.01 608.56 602.43 607.71 4.6M
2023-05-18 604.00 605.74 601.29 604.32 3.1M
2023-05-17 597.85 603.48 597.33 602.86 4.6M
2023-05-16 604.86 608.33 598.54 600.41 3.8M
2023-05-15 602.22 605.68 599.21 605.41 4.5M
2023-05-12 607.69 611.22 602.37 605.71 7.6M
2023-05-11 602.46 611.08 602.12 605.72 8.2M
2023-05-10 601.32 604.71 597.15 601.10 8.4M
2023-05-09 599.71 603.95 596.29 601.26 12.2M
2023-05-08 589.65 603.07 589.40 602.34 9.6M
2023-05-04 586.31 586.71 580.41 586.71 5.3M
2023-05-03 591.22 593.77 587.16 588.73 8.0M
2023-05-02 593.53 596.53 585.25 593.72 10.6M
2023-04-28 585.40 595.19 582.50 595.19 20.3M
2023-04-27 591.87 591.87 576.05 583.32 9.2M
2023-04-26 598.48 598.48 590.26 593.16 13.1M
2023-04-25 604.44 607.80 596.16 598.58 49.0M
2023-04-24 617.86 618.34 600.30 602.66 9.5M
2023-04-21 619.93 623.26 614.33 618.16 4.6M
2023-04-20 623.37 626.64 619.57 623.08 5.4M
2023-04-19 622.75 626.86 621.37 625.52 6.0M
2023-04-18 619.41 623.42 615.80 622.24 5.3M
2023-04-17 619.76 622.05 612.51 619.69 6.0M
2023-04-14 617.18 624.39 615.77 620.69 5.9M
2023-04-13 605.24 614.01 603.28 614.01 5.8M
2023-04-12 600.07 607.24 599.52 605.67 6.4M
2023-04-11 587.27 601.16 585.22 599.39 7.9M
2023-04-10 585.29 590.86 582.45 584.78 6.9M
2023-04-07 574.50 588.20 573.07 586.97 5.6M
2023-04-06 589.33 589.33 573.71 574.00 6.1M
2023-04-05 587.34 594.20 587.34 590.91 6.4M
2023-04-04 585.53 589.37 581.94 587.82 6.0M
2023-04-03 585.53 590.27 582.76 584.24 6.5M
2023-03-31 581.94 589.50 581.04 585.44 18.8M
2023-03-30 577.41 583.47 575.76 580.98 43.8M
2023-03-29 578.87 583.86 575.98 579.00 6.2M
2023-03-28 573.92 577.90 571.58 576.46 7.7M
2023-03-27 578.04 578.27 567.24 571.18 7.7M
2023-03-24 577.38 580.26 575.48 575.85 7.8M
2023-03-23 579.45 580.54 573.48 580.54 7.0M
2023-03-22 585.47 587.78 581.34 582.67 5.2M
2023-03-21 582.88 584.79 579.50 580.20 5.6M
2023-03-20 583.34 589.59 578.54 578.75 6.6M
2023-03-17 581.36 584.93 578.48 578.57 10.2M
2023-03-16 576.64 577.06 570.03 574.04 7.1M
2023-03-15 589.37 592.05 578.00 580.57 8.0M
2023-03-14 603.71 604.35 581.53 582.04 11.8M
2023-03-13 603.01 612.69 597.17 610.09 9.6M
2023-03-10 605.56 605.56 592.80 601.85 10.4M
2023-03-09 609.43 614.61 608.27 611.45 10.1M
2023-03-08 605.92 610.13 605.63 607.77 10.1M
2023-03-07 619.15 620.30 612.32 612.88 7.9M
2023-03-06 622.30 625.77 617.73 620.47 11.0M
2023-03-03 630.94 631.79 617.53 618.23 11.7M
2023-03-02 629.95 637.18 625.59 628.79 8.9M
2023-02-28 627.47 636.84 626.31 635.99 11.1M
2023-02-27 624.63 627.16 619.41 624.27 7.6M
2023-02-24 626.01 635.02 625.35 629.06 12.8M
2023-02-23 620.81 630.45 620.08 628.20 18.7M
2023-02-22 632.21 632.31 618.20 621.37 18.1M
2023-02-21 633.49 643.24 628.60 639.87 12.3M
2023-02-20 634.08 635.96 629.70 633.12 26.2M
2023-02-17 632.66 639.47 629.16 633.78 8.8M
2023-02-16 627.19 639.29 625.36 638.87 14.6M
2023-02-15 636.66 637.33 622.86 624.54 19.1M
2023-02-14 639.17 643.26 635.92 637.67 11.9M
2023-02-13 632.89 637.09 628.39 633.78 16.7M
2023-02-10 632.13 639.37 628.09 635.42 18.3M
2023-02-09 638.81 640.58 635.15 637.12 23.4M
2023-02-08 625.12 645.86 623.79 643.86 29.4M
2023-02-07 619.59 625.19 616.91 621.67 31.4M
2023-02-06 632.57 632.89 619.99 621.34 61.4M
2023-02-03 636.37 637.06 628.42 635.15 76.8M
2023-02-02 636.83 646.89 634.03 637.31 212.8M
2023-02-01 617.64 633.96 616.34 633.52 77.1M
2023-01-31 625.70 626.43 616.82 618.54 14.3M
2023-01-30 634.32 635.67 624.33 625.39 10.8M
2023-01-27 633.25 640.55 627.42 636.86 15.2M
2023-01-26 633.16 635.68 629.93 635.64 43.4M
2023-01-25 632.78 639.10 629.52 632.78 49.2M
2023-01-20 627.16 631.71 625.85 627.22 6.9M
2023-01-19 617.17 628.90 615.71 628.90 11.1M
2023-01-18 623.63 625.39 618.11 622.04 8.7M
2023-01-17 622.96 634.18 620.70 621.59 10.7M
2023-01-16 613.86 627.15 612.92 624.09 11.0M
2023-01-13 600.41 614.88 600.41 613.67 8.5M
2023-01-12 591.38 600.28 591.26 596.84 7.8M
2023-01-11 599.26 600.68 589.92 590.66 3.9M
2023-01-10 592.12 600.98 590.78 597.64 4.4M
2023-01-09 585.37 596.10 582.74 594.23 6.5M
2023-01-06 573.16 585.53 573.16 583.42 7.2M
2023-01-05 563.65 583.46 562.85 578.89 17.8M
2023-01-04 538.75 564.93 536.31 563.35 6.3M
2023-01-03 542.28 543.79 528.99 542.99 7.0M
2023-01-02 557.30 557.30 540.14 540.14 5.7M