Kumbi

008870
🏛️ 韩国 →
60,000.00
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
09:00 61,000.00 61,000.00 61,000.00 61,000.00 0.0K
09:05 61,000.00 61,200.00 60,900.00 60,900.00 0.0K
09:10 61,100.00 61,100.00 60,600.00 61,100.00 0.1K
09:15 60,700.00 60,700.00 60,400.00 60,400.00 0.0K
09:20 60,500.00 60,500.00 60,500.00 60,500.00 0.0K
09:25 60,400.00 60,400.00 60,400.00 60,400.00 0.2K
09:30 60,200.00 60,200.00 60,200.00 60,200.00 0.0K
09:35 60,200.00 60,200.00 60,200.00 60,200.00 0.1K
09:40 60,100.00 60,200.00 60,100.00 60,200.00 0.0K
09:45 60,100.00 60,200.00 60,100.00 60,200.00 0.1K
09:50 60,200.00 60,600.00 60,200.00 60,400.00 0.2K
10:00 60,300.00 60,300.00 60,300.00 60,300.00 0.0K
10:05 60,300.00 60,300.00 60,300.00 60,300.00 0.0K
10:20 60,300.00 60,300.00 60,300.00 60,300.00 0.0K
10:35 60,900.00 60,900.00 60,900.00 60,900.00 0.0K
10:45 61,000.00 61,000.00 61,000.00 61,000.00 0.1K
10:55 60,900.00 60,900.00 60,500.00 60,500.00 0.2K
11:00 60,500.00 60,500.00 60,500.00 60,500.00 0.0K
11:05 60,500.00 60,500.00 60,400.00 60,400.00 0.0K
11:10 60,400.00 60,600.00 60,400.00 60,600.00 0.0K
11:20 60,700.00 60,700.00 60,100.00 60,100.00 0.2K
11:25 60,100.00 60,100.00 60,000.00 60,000.00 0.2K
11:30 59,800.00 59,900.00 59,800.00 59,900.00 0.0K
11:35 59,800.00 59,800.00 59,800.00 59,800.00 0.0K
11:40 59,800.00 59,800.00 59,800.00 59,800.00 0.0K
11:55 59,500.00 59,500.00 59,500.00 59,500.00 0.3K
12:00 59,500.00 59,500.00 59,500.00 59,500.00 0.1K
12:10 59,500.00 59,900.00 59,500.00 59,900.00 0.1K
12:15 59,900.00 59,900.00 59,600.00 59,600.00 0.0K
12:20 59,600.00 59,600.00 59,600.00 59,600.00 0.0K
12:25 59,600.00 59,700.00 59,500.00 59,700.00 0.0K
12:30 59,600.00 59,600.00 59,600.00 59,600.00 0.1K
12:35 59,600.00 59,600.00 59,600.00 59,600.00 0.0K
12:40 59,700.00 60,200.00 59,700.00 60,200.00 0.7K
12:45 60,200.00 60,600.00 60,000.00 60,000.00 2.5K
12:50 60,200.00 60,600.00 60,200.00 60,600.00 0.3K
12:55 60,600.00 60,600.00 60,600.00 60,600.00 0.0K
13:00 60,600.00 60,600.00 60,300.00 60,300.00 0.1K
13:05 60,000.00 60,000.00 60,000.00 60,000.00 0.4K
13:10 59,900.00 59,900.00 59,900.00 59,900.00 0.5K
13:20 59,900.00 59,900.00 59,800.00 59,800.00 0.0K
13:25 59,800.00 59,800.00 59,800.00 59,800.00 0.0K
13:30 59,800.00 59,800.00 59,600.00 59,600.00 0.1K
13:35 59,900.00 59,900.00 59,900.00 59,900.00 0.0K
13:40 59,900.00 60,400.00 59,900.00 60,400.00 0.1K
13:45 60,500.00 60,500.00 60,500.00 60,500.00 0.0K
13:55 60,200.00 60,400.00 60,200.00 60,300.00 0.1K
14:00 59,800.00 59,900.00 59,800.00 59,800.00 0.0K
14:05 59,800.00 59,800.00 59,350.00 59,350.00 0.1K
14:10 59,300.00 59,600.00 59,200.00 59,200.00 0.1K
14:15 59,300.00 59,600.00 59,200.00 59,200.00 0.0K
14:25 59,200.00 59,600.00 59,200.00 59,200.00 0.0K
14:35 59,600.00 59,600.00 59,600.00 59,600.00 0.0K
14:45 59,800.00 59,900.00 59,800.00 59,900.00 0.0K
14:50 59,900.00 59,900.00 59,900.00 59,900.00 0.0K
14:55 59,900.00 59,900.00 59,900.00 59,900.00 0.0K
15:05 60,000.00 60,000.00 60,000.00 60,000.00 0.0K
15:15 60,000.00 60,000.00 60,000.00 60,000.00 0.0K
15:25 60,000.00 60,000.00 60,000.00 60,000.00 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 59,700.00 60,500.00 58,100.00 60,000.00 0.0M
2025-09-26 61,000.00 61,200.00 59,200.00 60,000.00 0.0M
2025-09-25 60,300.00 61,000.00 59,700.00 61,000.00 0.0M
2025-09-24 60,200.00 60,700.00 59,500.00 60,300.00 0.0M
2025-09-23 61,300.00 61,300.00 59,400.00 60,100.00 0.0M
2025-09-22 60,600.00 61,100.00 60,200.00 60,700.00 0.0M
2025-09-19 60,900.00 61,100.00 60,200.00 60,900.00 0.0M
2025-09-18 60,900.00 61,200.00 60,200.00 60,700.00 0.0M
2025-09-17 59,700.00 62,600.00 59,400.00 60,700.00 0.0M
2025-09-16 60,300.00 60,400.00 58,800.00 60,300.00 0.0M
2025-09-15 59,000.00 60,400.00 58,800.00 60,300.00 0.0M
2025-09-12 59,700.00 59,800.00 58,600.00 59,600.00 0.0M
2025-09-11 60,800.00 61,700.00 59,000.00 59,700.00 0.0M
2025-09-10 59,400.00 60,900.00 59,400.00 60,600.00 0.0M
2025-09-09 57,600.00 62,400.00 56,600.00 59,300.00 0.0M
2025-09-08 55,900.00 57,700.00 55,500.00 57,400.00 0.0M
2025-09-05 56,100.00 56,500.00 55,700.00 56,000.00 0.0M
2025-09-04 55,600.00 56,200.00 55,400.00 55,900.00 0.0M
2025-09-03 55,100.00 55,800.00 54,800.00 55,300.00 0.0M
2025-09-02 55,400.00 55,500.00 55,000.00 55,400.00 0.0M
2025-09-01 55,000.00 55,600.00 54,900.00 55,200.00 0.0M
2025-08-29 56,300.00 56,600.00 55,100.00 55,100.00 0.0M
2025-08-28 57,200.00 57,400.00 56,000.00 56,200.00 0.0M
2025-08-27 57,200.00 57,200.00 56,700.00 56,900.00 0.0M
2025-08-26 56,800.00 57,100.00 56,400.00 57,100.00 0.0M
2025-08-25 56,200.00 57,300.00 55,900.00 56,700.00 0.0M
2025-08-22 55,700.00 56,100.00 55,700.00 55,900.00 0.0M
2025-08-21 56,100.00 56,100.00 55,500.00 55,500.00 0.0M
2025-08-20 56,600.00 56,600.00 55,100.00 56,000.00 0.0M
2025-08-19 57,300.00 57,300.00 56,600.00 57,000.00 0.0M
2025-08-18 57,500.00 57,700.00 57,100.00 57,300.00 0.0M
2025-08-14 57,600.00 57,700.00 57,000.00 57,600.00 0.0M
2025-08-13 58,400.00 58,400.00 54,700.00 57,200.00 0.0M
2025-08-12 57,700.00 58,000.00 57,450.00 57,900.00 0.0M
2025-08-11 57,900.00 57,900.00 57,500.00 57,700.00 0.0M
2025-08-08 57,800.00 58,300.00 57,600.00 58,000.00 0.0M
2025-08-07 57,500.00 58,400.00 56,600.00 57,800.00 0.0M
2025-08-06 57,500.00 57,700.00 56,200.00 57,700.00 0.0M
2025-08-05 56,800.00 57,900.00 56,800.00 57,200.00 0.0M
2025-08-04 57,200.00 58,000.00 56,100.00 56,900.00 0.0M
2025-08-01 58,900.00 59,000.00 57,200.00 57,200.00 0.0M
2025-07-31 58,300.00 59,300.00 58,200.00 59,000.00 0.0M
2025-07-30 58,500.00 59,200.00 58,000.00 58,100.00 0.0M
2025-07-29 58,600.00 58,800.00 57,700.00 58,500.00 0.0M
2025-07-28 57,900.00 58,500.00 57,600.00 58,100.00 0.0M
2025-07-25 58,800.00 58,900.00 57,900.00 58,100.00 0.0M
2025-07-24 59,900.00 59,900.00 58,100.00 58,400.00 0.0M
2025-07-23 59,800.00 60,000.00 59,200.00 59,400.00 0.0M
2025-07-22 60,000.00 60,500.00 59,100.00 59,600.00 0.0M
2025-07-21 59,800.00 60,000.00 59,500.00 59,900.00 0.0M
2025-07-18 60,800.00 60,800.00 59,600.00 59,600.00 0.0M
2025-07-17 60,800.00 60,800.00 59,800.00 60,500.00 0.0M
2025-07-16 60,300.00 60,700.00 59,600.00 60,000.00 0.0M
2025-07-15 60,500.00 60,900.00 59,600.00 60,300.00 0.0M
2025-07-14 60,600.00 60,700.00 59,900.00 60,500.00 0.0M
2025-07-11 60,300.00 61,000.00 59,900.00 60,200.00 0.0M
2025-07-10 60,300.00 61,300.00 60,100.00 60,500.00 0.0M
2025-07-09 59,300.00 60,300.00 57,500.00 60,100.00 0.0M
2025-07-08 58,700.00 59,400.00 58,300.00 59,300.00 0.0M
2025-07-07 58,100.00 58,900.00 57,100.00 58,800.00 0.0M
2025-07-04 58,100.00 59,000.00 58,000.00 58,100.00 0.0M
2025-07-03 58,100.00 58,700.00 58,100.00 58,400.00 0.0M
2025-07-02 58,100.00 59,500.00 57,000.00 58,100.00 0.0M
2025-07-01 56,300.00 58,200.00 56,300.00 57,700.00 0.0M
2025-06-30 56,500.00 56,700.00 55,100.00 56,400.00 0.0M
2025-06-27 57,400.00 57,700.00 56,200.00 56,400.00 0.0M
2025-06-26 58,000.00 58,500.00 56,500.00 57,400.00 0.0M
2025-06-25 58,300.00 58,500.00 57,400.00 58,200.00 0.0M
2025-06-24 58,600.00 58,600.00 56,700.00 58,300.00 0.0M
2025-06-23 59,100.00 59,100.00 58,000.00 58,100.00 0.0M
2025-06-20 59,600.00 59,700.00 58,500.00 59,500.00 0.0M
2025-06-19 59,100.00 60,800.00 58,600.00 59,500.00 0.0M
2025-06-18 58,400.00 59,300.00 57,900.00 59,100.00 0.0M
2025-06-17 59,300.00 60,400.00 58,400.00 58,900.00 0.0M
2025-06-16 59,100.00 59,400.00 57,800.00 59,300.00 0.0M
2025-06-13 61,800.00 61,800.00 58,500.00 59,100.00 0.0M
2025-06-12 62,600.00 63,100.00 61,000.00 62,300.00 0.0M
2025-06-11 61,900.00 63,500.00 61,900.00 62,400.00 0.0M
2025-06-10 60,100.00 62,900.00 59,800.00 61,700.00 0.0M
2025-06-09 58,700.00 59,900.00 58,700.00 59,400.00 0.0M
2025-06-05 58,900.00 58,900.00 57,800.00 58,900.00 0.0M
2025-06-04 57,200.00 58,300.00 57,200.00 58,100.00 0.0M
2025-06-02 58,100.00 58,100.00 57,000.00 57,100.00 0.0M
2025-05-30 57,900.00 58,200.00 56,900.00 58,000.00 0.0M
2025-05-29 57,100.00 57,600.00 56,500.00 57,300.00 0.0M
2025-05-28 57,300.00 57,600.00 56,500.00 57,300.00 0.0M
2025-05-27 58,500.00 58,800.00 55,800.00 56,500.00 0.0M
2025-05-26 58,800.00 59,700.00 58,300.00 58,500.00 0.0M
2025-05-23 57,600.00 59,300.00 56,600.00 59,100.00 0.0M
2025-05-22 56,900.00 57,700.00 56,900.00 57,500.00 0.0M
2025-05-21 57,400.00 57,900.00 56,600.00 57,600.00 0.0M
2025-05-20 56,300.00 57,800.00 56,000.00 57,700.00 0.0M
2025-05-19 54,700.00 56,800.00 54,600.00 56,300.00 0.0M
2025-05-16 54,500.00 55,000.00 54,500.00 54,600.00 0.0M
2025-05-15 54,400.00 55,100.00 54,100.00 55,000.00 0.0M
2025-05-14 54,100.00 54,500.00 53,800.00 54,100.00 0.0M
2025-05-13 54,300.00 54,600.00 53,300.00 53,700.00 0.0M
2025-05-12 54,300.00 54,900.00 53,800.00 54,200.00 0.0M
2025-05-09 54,200.00 54,500.00 53,600.00 54,400.00 0.0M
2025-05-08 54,800.00 54,800.00 53,800.00 54,100.00 0.0M
2025-05-07 55,000.00 55,000.00 54,000.00 54,300.00 0.0M
2025-05-02 55,100.00 55,900.00 54,100.00 54,900.00 0.0M
2025-04-30 55,500.00 55,900.00 54,500.00 55,100.00 0.0M
2025-04-29 55,000.00 56,200.00 54,700.00 55,200.00 0.0M
2025-04-28 56,500.00 56,500.00 54,500.00 54,900.00 0.0M
2025-04-25 55,500.00 56,400.00 54,700.00 55,500.00 0.0M
2025-04-24 56,400.00 56,900.00 55,700.00 56,000.00 0.0M
2025-04-23 56,200.00 56,600.00 55,000.00 56,300.00 0.0M
2025-04-22 54,600.00 56,500.00 54,600.00 56,300.00 0.0M
2025-04-21 56,300.00 56,500.00 54,800.00 55,800.00 0.0M
2025-04-18 54,000.00 56,600.00 53,500.00 54,700.00 0.0M
2025-04-17 53,800.00 54,300.00 53,100.00 54,000.00 0.0M
2025-04-16 54,800.00 55,100.00 53,700.00 53,800.00 0.0M
2025-04-15 55,800.00 55,800.00 54,600.00 54,800.00 0.0M
2025-04-14 56,100.00 56,100.00 54,800.00 55,000.00 0.0M
2025-04-11 53,600.00 57,000.00 53,600.00 55,100.00 0.0M
2025-04-10 55,400.00 55,400.00 52,900.00 54,400.00 0.0M
2025-04-09 55,400.00 55,400.00 53,100.00 53,800.00 0.0M
2025-04-08 55,900.00 55,900.00 53,900.00 53,900.00 0.0M
2025-04-07 57,400.00 57,400.00 54,500.00 54,700.00 0.0M
2025-04-04 54,500.00 57,900.00 53,100.00 56,800.00 0.0M
2025-04-03 54,900.00 55,000.00 53,500.00 54,500.00 0.0M
2025-04-02 55,000.00 55,200.00 53,900.00 54,900.00 0.0M
2025-04-01 53,500.00 55,400.00 52,900.00 54,800.00 0.0M
2025-03-31 53,700.00 53,700.00 52,800.00 53,500.00 0.0M
2025-03-28 53,700.00 57,200.00 52,900.00 53,800.00 0.0M
2025-03-27 54,300.00 54,300.00 53,300.00 53,600.00 0.0M
2025-03-26 55,500.00 55,600.00 54,100.00 54,400.00 0.0M
2025-03-25 55,800.00 55,800.00 55,100.00 55,100.00 0.0M
2025-03-24 55,900.00 56,100.00 55,100.00 55,300.00 0.0M
2025-03-21 56,100.00 56,100.00 54,600.00 55,900.00 0.0M
2025-03-20 56,100.00 58,200.00 56,000.00 56,000.00 0.0M
2025-03-19 56,500.00 56,500.00 56,000.00 56,400.00 0.0M
2025-03-18 56,400.00 56,900.00 56,100.00 56,400.00 0.0M
2025-03-17 57,000.00 57,000.00 56,300.00 56,400.00 0.0M
2025-03-14 57,000.00 58,500.00 56,200.00 56,700.00 0.0M
2025-03-13 57,600.00 58,100.00 56,200.00 56,200.00 0.0M
2025-03-12 56,400.00 58,600.00 56,400.00 58,000.00 0.0M
2025-03-11 55,500.00 57,000.00 55,500.00 56,500.00 0.0M
2025-03-10 55,700.00 56,500.00 55,600.00 55,800.00 0.0M
2025-03-07 56,000.00 58,700.00 55,200.00 55,700.00 0.0M
2025-03-06 55,600.00 56,900.00 55,600.00 56,000.00 0.0M
2025-03-05 56,800.00 57,000.00 56,100.00 56,300.00 0.0M
2025-03-04 58,200.00 58,200.00 56,600.00 56,600.00 0.0M
2025-02-28 58,500.00 59,900.00 58,000.00 58,200.00 0.0M
2025-02-27 59,000.00 59,300.00 58,400.00 59,000.00 0.0M
2025-02-26 58,700.00 59,700.00 58,600.00 58,600.00 0.0M
2025-02-25 58,800.00 60,000.00 58,300.00 58,700.00 0.0M
2025-02-24 59,100.00 59,600.00 58,300.00 58,800.00 0.0M
2025-02-21 60,300.00 60,300.00 59,400.00 59,400.00 0.0M
2025-02-20 60,800.00 60,800.00 59,200.00 60,200.00 0.0M
2025-02-19 59,000.00 60,000.00 58,300.00 59,900.00 0.0M
2025-02-18 59,200.00 59,600.00 58,700.00 59,000.00 0.0M
2025-02-17 59,100.00 60,000.00 59,100.00 59,200.00 0.0M
2025-02-14 60,100.00 60,700.00 59,300.00 59,400.00 0.0M
2025-02-13 60,300.00 61,100.00 59,400.00 60,100.00 0.0M
2025-02-12 59,400.00 60,700.00 59,200.00 60,300.00 0.0M
2025-02-11 59,500.00 60,100.00 59,000.00 59,400.00 0.0M
2025-02-10 59,400.00 60,500.00 58,900.00 59,500.00 0.0M
2025-02-07 61,000.00 61,000.00 59,800.00 59,800.00 0.0M
2025-02-06 61,800.00 62,100.00 60,800.00 61,100.00 0.0M
2025-02-05 61,800.00 62,500.00 60,800.00 61,400.00 0.0M
2025-02-04 60,500.00 62,100.00 60,200.00 62,000.00 0.0M
2025-02-03 60,900.00 61,000.00 60,200.00 60,300.00 0.0M
2025-01-31 62,600.00 62,600.00 61,000.00 61,000.00 0.0M
2025-01-24 60,700.00 63,100.00 60,400.00 62,500.00 0.0M
2025-01-23 62,000.00 62,400.00 60,000.00 60,800.00 0.0M
2025-01-22 62,700.00 63,200.00 62,000.00 62,000.00 0.0M
2025-01-21 62,500.00 63,900.00 62,300.00 62,500.00 0.0M
2025-01-20 63,700.00 63,700.00 62,000.00 62,700.00 0.0M
2025-01-17 64,500.00 65,200.00 63,000.00 63,800.00 0.0M
2025-01-16 62,900.00 65,000.00 62,200.00 63,900.00 0.0M
2025-01-15 63,200.00 63,600.00 62,700.00 62,900.00 0.0M
2025-01-14 63,000.00 64,000.00 62,200.00 63,100.00 0.0M
2025-01-13 63,300.00 63,800.00 62,400.00 62,500.00 0.0M
2025-01-10 61,500.00 64,600.00 61,100.00 63,200.00 0.0M
2025-01-09 62,100.00 62,700.00 60,900.00 61,500.00 0.0M
2025-01-08 62,100.00 62,900.00 61,200.00 62,800.00 0.0M
2025-01-07 61,400.00 63,400.00 61,000.00 62,100.00 0.0M
2025-01-06 60,700.00 61,200.00 59,900.00 60,900.00 0.0M
2025-01-03 62,600.00 62,600.00 60,200.00 60,700.00 0.0M
2025-01-02 57,900.00 63,300.00 57,500.00 62,700.00 0.0M