乐天百货

023530
🏛️ 韩国 →
70,600.00
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 70,700.00 70,700.00 70,400.00 70,600.00 0.1K
09:05 70,500.00 70,600.00 70,400.00 70,400.00 0.2K
09:10 70,400.00 70,600.00 70,400.00 70,400.00 0.0K
09:15 70,400.00 70,500.00 70,300.00 70,400.00 0.1K
09:20 70,400.00 70,500.00 70,300.00 70,500.00 0.0K
09:25 70,500.00 70,500.00 70,300.00 70,300.00 0.6K
09:30 70,300.00 70,400.00 70,300.00 70,300.00 0.2K
09:35 70,300.00 70,400.00 70,200.00 70,400.00 0.2K
09:40 70,400.00 70,500.00 70,400.00 70,500.00 0.1K
09:45 70,500.00 70,600.00 70,400.00 70,500.00 0.6K
09:50 70,300.00 70,400.00 70,300.00 70,300.00 0.9K
09:55 70,400.00 70,400.00 70,300.00 70,400.00 0.1K
10:00 70,400.00 70,400.00 70,400.00 70,400.00 0.2K
10:05 70,500.00 70,600.00 70,400.00 70,500.00 0.1K
10:10 70,400.00 70,600.00 70,400.00 70,600.00 0.0K
10:15 70,600.00 70,600.00 70,500.00 70,600.00 0.1K
10:20 70,500.00 70,600.00 70,500.00 70,600.00 0.2K
10:25 70,600.00 71,000.00 70,600.00 70,900.00 0.4K
10:30 70,900.00 71,000.00 70,600.00 70,900.00 0.2K
10:35 71,000.00 71,000.00 70,800.00 70,900.00 0.3K
10:40 70,900.00 71,000.00 70,900.00 70,900.00 0.5K
10:45 70,900.00 70,900.00 70,800.00 70,900.00 0.2K
10:50 71,000.00 71,200.00 70,900.00 71,100.00 0.8K
10:55 71,100.00 71,100.00 71,000.00 71,000.00 0.7K
11:00 71,100.00 71,100.00 71,000.00 71,100.00 0.2K
11:05 71,100.00 71,200.00 71,000.00 71,100.00 1.0K
11:10 71,100.00 71,200.00 71,000.00 71,100.00 0.3K
11:15 71,100.00 71,200.00 71,100.00 71,100.00 0.2K
11:20 71,200.00 71,200.00 71,100.00 71,100.00 0.3K
11:25 71,000.00 71,100.00 71,000.00 71,100.00 0.3K
11:30 71,000.00 71,100.00 71,000.00 71,000.00 0.2K
11:35 71,000.00 71,200.00 70,900.00 71,000.00 0.2K
11:40 71,000.00 71,000.00 70,900.00 70,900.00 0.2K
11:45 71,000.00 71,000.00 70,900.00 71,000.00 0.2K
11:50 71,000.00 71,000.00 70,900.00 71,000.00 0.2K
11:55 70,900.00 71,600.00 70,900.00 71,300.00 2.9K
12:00 71,300.00 71,400.00 71,200.00 71,300.00 0.2K
12:05 71,300.00 71,400.00 71,200.00 71,300.00 0.2K
12:10 71,400.00 71,400.00 71,200.00 71,200.00 0.2K
12:15 71,200.00 71,300.00 71,100.00 71,200.00 0.3K
12:20 71,300.00 71,300.00 71,100.00 71,200.00 0.3K
12:25 71,200.00 71,400.00 71,200.00 71,300.00 0.2K
12:30 71,200.00 71,400.00 71,200.00 71,300.00 0.3K
12:35 71,300.00 71,300.00 71,200.00 71,300.00 0.2K
12:40 71,300.00 71,400.00 71,300.00 71,300.00 0.2K
12:45 71,200.00 71,400.00 71,200.00 71,400.00 0.2K
12:50 71,300.00 71,300.00 71,200.00 71,300.00 0.2K
12:55 71,200.00 71,400.00 71,200.00 71,300.00 0.3K
13:00 71,300.00 71,300.00 71,200.00 71,200.00 0.0K
13:05 71,200.00 71,200.00 70,900.00 70,900.00 0.4K
13:10 70,900.00 71,000.00 70,900.00 70,900.00 0.1K
13:15 70,900.00 71,000.00 70,900.00 71,000.00 0.0K
13:20 70,900.00 71,200.00 70,900.00 71,100.00 0.1K
13:25 71,000.00 71,000.00 70,800.00 70,900.00 0.3K
13:30 70,900.00 71,000.00 70,800.00 70,900.00 0.0K
13:35 70,800.00 71,000.00 70,800.00 71,000.00 0.1K
13:40 71,000.00 71,200.00 71,000.00 71,000.00 0.2K
13:45 71,000.00 71,400.00 71,000.00 71,200.00 0.7K
13:50 71,100.00 71,300.00 71,000.00 71,200.00 0.1K
13:55 71,200.00 71,200.00 71,100.00 71,100.00 0.2K
14:00 71,100.00 71,200.00 71,000.00 71,000.00 0.2K
14:05 71,000.00 71,100.00 70,900.00 71,000.00 0.3K
14:10 71,000.00 71,100.00 71,000.00 71,000.00 0.1K
14:15 71,000.00 71,100.00 70,900.00 71,000.00 0.4K
14:20 70,900.00 71,000.00 70,900.00 71,000.00 0.2K
14:25 71,100.00 71,300.00 71,000.00 71,200.00 0.3K
14:30 71,100.00 71,400.00 71,100.00 71,300.00 0.3K
14:35 71,200.00 71,300.00 71,000.00 71,100.00 0.3K
14:40 71,300.00 71,300.00 70,800.00 70,800.00 0.1K
14:45 70,900.00 71,100.00 70,800.00 70,900.00 0.5K
14:50 70,900.00 71,000.00 70,700.00 71,000.00 0.3K
14:55 70,800.00 71,000.00 70,800.00 71,000.00 0.4K
15:00 71,000.00 71,100.00 70,800.00 70,900.00 0.3K
15:05 71,100.00 71,300.00 70,700.00 71,100.00 0.6K
15:10 71,100.00 71,100.00 70,800.00 71,100.00 0.2K
15:15 70,800.00 71,200.00 70,800.00 70,900.00 0.2K
15:25 71,200.00 71,200.00 71,200.00 71,200.00 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 71,000.00 72,100.00 70,500.00 70,600.00 0.0M
2025-09-26 70,500.00 71,200.00 70,000.00 70,300.00 0.0M
2025-09-25 70,600.00 71,700.00 70,200.00 71,200.00 0.0M
2025-09-24 71,600.00 71,600.00 70,000.00 70,600.00 0.0M
2025-09-23 71,200.00 71,900.00 70,200.00 71,400.00 0.1M
2025-09-22 73,000.00 73,100.00 71,500.00 71,800.00 0.1M
2025-09-19 72,600.00 73,800.00 71,800.00 72,500.00 0.1M
2025-09-18 71,500.00 73,000.00 71,500.00 72,600.00 0.1M
2025-09-17 70,100.00 71,900.00 70,000.00 71,500.00 0.1M
2025-09-16 70,600.00 71,400.00 70,200.00 70,300.00 0.1M
2025-09-15 68,100.00 70,400.00 68,100.00 70,000.00 0.1M
2025-09-12 68,200.00 68,700.00 67,900.00 68,300.00 0.0M
2025-09-11 68,100.00 68,500.00 67,600.00 68,000.00 0.0M
2025-09-10 67,800.00 68,700.00 67,600.00 68,100.00 0.0M
2025-09-09 67,800.00 68,300.00 67,000.00 67,800.00 0.1M
2025-09-08 67,300.00 67,500.00 66,400.00 67,100.00 0.0M
2025-09-05 66,300.00 67,300.00 66,100.00 66,900.00 0.0M
2025-09-04 64,700.00 66,600.00 64,700.00 66,600.00 0.0M
2025-09-03 64,500.00 65,300.00 64,300.00 65,100.00 0.0M
2025-09-02 66,300.00 66,700.00 64,500.00 64,700.00 0.1M
2025-09-01 66,500.00 67,000.00 65,800.00 66,300.00 0.0M
2025-08-29 67,200.00 67,200.00 65,700.00 66,100.00 0.0M
2025-08-28 66,000.00 67,100.00 65,700.00 66,700.00 0.0M
2025-08-27 66,500.00 66,500.00 65,500.00 66,000.00 0.0M
2025-08-26 66,400.00 67,100.00 66,200.00 66,500.00 0.0M
2025-08-25 66,100.00 66,700.00 66,100.00 66,400.00 0.0M
2025-08-22 66,000.00 66,500.00 65,600.00 65,900.00 0.0M
2025-08-21 66,100.00 66,700.00 65,900.00 66,200.00 0.0M
2025-08-20 66,500.00 66,600.00 65,200.00 66,200.00 0.1M
2025-08-19 66,100.00 66,500.00 65,600.00 65,900.00 0.0M
2025-08-18 67,200.00 67,400.00 66,200.00 66,300.00 0.0M
2025-08-14 67,300.00 67,400.00 66,500.00 66,900.00 0.1M
2025-08-13 67,700.00 67,700.00 66,400.00 66,700.00 0.0M
2025-08-12 67,700.00 68,200.00 66,700.00 67,100.00 0.1M
2025-08-11 70,800.00 70,800.00 67,400.00 67,800.00 0.1M
2025-08-08 72,200.00 72,800.00 69,100.00 70,400.00 0.2M
2025-08-07 72,400.00 73,500.00 71,800.00 73,100.00 0.0M
2025-08-06 71,000.00 72,700.00 71,000.00 72,500.00 0.0M
2025-08-05 71,300.00 72,300.00 70,700.00 71,300.00 0.0M
2025-08-04 70,100.00 72,100.00 69,600.00 71,400.00 0.0M
2025-08-01 71,100.00 71,700.00 70,000.00 70,500.00 0.0M
2025-07-31 71,300.00 72,400.00 71,300.00 71,800.00 0.0M
2025-07-30 70,700.00 72,000.00 70,700.00 71,800.00 0.0M
2025-07-29 70,500.00 71,400.00 69,900.00 71,400.00 0.1M
2025-07-28 72,300.00 72,600.00 70,000.00 70,900.00 0.1M
2025-07-25 72,800.00 73,400.00 71,900.00 72,300.00 0.0M
2025-07-24 74,800.00 74,900.00 72,200.00 72,800.00 0.1M
2025-07-23 75,700.00 75,700.00 74,100.00 74,600.00 0.1M
2025-07-22 73,900.00 75,600.00 73,900.00 75,000.00 0.1M
2025-07-21 74,800.00 75,200.00 73,800.00 74,100.00 0.1M
2025-07-18 75,900.00 76,000.00 74,400.00 74,600.00 0.1M
2025-07-17 76,400.00 76,500.00 74,700.00 75,900.00 0.1M
2025-07-16 78,500.00 78,700.00 75,700.00 76,100.00 0.1M
2025-07-15 80,300.00 80,300.00 78,700.00 78,700.00 0.1M
2025-07-14 78,300.00 80,900.00 77,700.00 80,500.00 0.1M
2025-07-11 79,200.00 79,600.00 77,800.00 78,100.00 0.1M
2025-07-10 79,700.00 80,500.00 78,500.00 78,800.00 0.1M
2025-07-09 76,700.00 80,400.00 76,400.00 79,600.00 0.1M
2025-07-08 76,400.00 76,800.00 75,500.00 76,200.00 0.1M
2025-07-07 77,000.00 77,400.00 76,000.00 76,300.00 0.1M
2025-07-04 77,500.00 77,800.00 75,600.00 76,000.00 0.1M
2025-07-03 77,300.00 78,000.00 76,500.00 77,200.00 0.1M
2025-07-02 77,000.00 77,400.00 75,100.00 77,400.00 0.1M
2025-07-01 73,900.00 77,900.00 73,900.00 77,500.00 0.1M
2025-06-30 74,700.00 75,900.00 73,300.00 74,200.00 0.1M
2025-06-27 75,000.00 75,800.00 73,800.00 74,500.00 0.1M
2025-06-26 76,100.00 76,300.00 74,500.00 76,000.00 0.1M
2025-06-25 75,400.00 76,200.00 74,900.00 75,800.00 0.1M
2025-06-24 74,500.00 75,400.00 74,400.00 75,000.00 0.1M
2025-06-23 74,200.00 74,500.00 73,500.00 74,000.00 0.0M
2025-06-20 74,800.00 76,400.00 73,900.00 75,000.00 0.1M
2025-06-19 74,500.00 76,200.00 73,500.00 74,300.00 0.1M
2025-06-18 72,300.00 74,800.00 72,000.00 74,400.00 0.1M
2025-06-17 73,500.00 74,400.00 72,100.00 73,000.00 0.1M
2025-06-16 74,100.00 74,400.00 72,900.00 73,400.00 0.1M
2025-06-13 76,200.00 76,400.00 73,000.00 74,100.00 0.2M
2025-06-12 76,800.00 77,700.00 75,800.00 76,500.00 0.1M
2025-06-11 76,600.00 78,600.00 76,400.00 76,900.00 0.2M
2025-06-10 81,700.00 81,700.00 74,800.00 75,600.00 0.5M
2025-06-09 78,100.00 83,900.00 78,100.00 83,100.00 0.2M
2025-06-05 79,200.00 79,400.00 76,500.00 78,100.00 0.1M
2025-06-04 77,500.00 79,900.00 76,800.00 79,300.00 0.1M
2025-06-02 80,500.00 81,500.00 76,700.00 77,600.00 0.1M
2025-05-30 79,000.00 81,500.00 79,000.00 80,600.00 0.1M
2025-05-29 76,900.00 79,700.00 76,700.00 78,700.00 0.1M
2025-05-28 76,700.00 78,100.00 76,300.00 77,100.00 0.1M
2025-05-27 77,200.00 77,700.00 76,500.00 77,300.00 0.0M
2025-05-26 77,400.00 77,900.00 75,000.00 77,900.00 0.1M
2025-05-23 77,300.00 78,400.00 77,000.00 77,500.00 0.1M
2025-05-22 75,200.00 78,200.00 75,200.00 78,000.00 0.1M
2025-05-21 76,000.00 77,100.00 74,600.00 75,300.00 0.0M
2025-05-20 75,200.00 76,600.00 73,600.00 75,900.00 0.1M
2025-05-19 73,900.00 75,800.00 73,800.00 74,300.00 0.1M
2025-05-16 76,800.00 76,900.00 74,200.00 74,600.00 0.0M
2025-05-15 74,100.00 77,300.00 73,800.00 76,800.00 0.1M
2025-05-14 75,000.00 75,100.00 72,800.00 74,300.00 0.1M
2025-05-13 75,300.00 76,200.00 74,000.00 75,500.00 0.1M
2025-05-12 72,900.00 77,900.00 72,800.00 75,800.00 0.3M
2025-05-09 67,500.00 72,500.00 67,500.00 72,100.00 0.3M
2025-05-08 66,500.00 66,800.00 65,400.00 66,500.00 0.1M
2025-05-07 67,700.00 68,300.00 66,300.00 66,700.00 0.1M
2025-05-02 67,400.00 68,000.00 66,100.00 66,800.00 0.1M
2025-04-30 67,200.00 68,200.00 67,000.00 67,800.00 0.0M
2025-04-29 67,900.00 67,900.00 66,600.00 67,600.00 0.0M
2025-04-28 66,800.00 68,000.00 66,700.00 67,400.00 0.0M
2025-04-25 67,700.00 67,700.00 66,800.00 67,000.00 0.0M
2025-04-24 66,400.00 68,100.00 66,400.00 67,400.00 0.1M
2025-04-23 67,700.00 67,700.00 66,000.00 66,200.00 0.0M
2025-04-22 68,500.00 68,600.00 66,800.00 67,500.00 0.1M
2025-04-21 65,000.00 68,600.00 64,100.00 68,100.00 0.1M
2025-04-18 62,200.00 65,000.00 62,200.00 64,800.00 0.1M
2025-04-17 63,000.00 63,000.00 62,000.00 62,400.00 0.0M
2025-04-16 63,300.00 63,300.00 62,200.00 62,800.00 0.0M
2025-04-15 62,500.00 63,700.00 62,400.00 63,100.00 0.0M
2025-04-14 62,600.00 63,300.00 62,100.00 62,600.00 0.0M
2025-04-11 62,300.00 63,500.00 61,900.00 63,100.00 0.0M
2025-04-10 63,000.00 63,500.00 61,400.00 62,900.00 0.1M
2025-04-09 62,800.00 64,000.00 61,400.00 62,000.00 0.1M
2025-04-08 64,900.00 65,100.00 62,700.00 63,000.00 0.1M
2025-04-07 64,300.00 66,500.00 63,200.00 65,100.00 0.2M
2025-04-04 59,800.00 66,100.00 59,200.00 65,800.00 0.2M
2025-04-03 59,300.00 61,500.00 59,000.00 60,300.00 0.1M
2025-04-02 59,200.00 61,100.00 58,600.00 60,900.00 0.1M
2025-04-01 60,100.00 60,800.00 58,900.00 59,300.00 0.1M
2025-03-31 62,800.00 62,900.00 60,100.00 60,600.00 0.1M
2025-03-28 62,200.00 63,500.00 61,500.00 63,500.00 0.1M
2025-03-27 64,300.00 65,300.00 63,900.00 64,400.00 0.1M
2025-03-26 65,000.00 65,100.00 64,100.00 64,100.00 0.0M
2025-03-25 65,500.00 66,000.00 64,200.00 64,500.00 0.0M
2025-03-24 65,100.00 66,400.00 64,900.00 65,500.00 0.0M
2025-03-21 64,300.00 66,100.00 64,300.00 65,400.00 0.1M
2025-03-20 64,300.00 65,200.00 64,200.00 64,600.00 0.0M
2025-03-19 64,900.00 65,100.00 63,400.00 63,800.00 0.1M
2025-03-18 66,700.00 66,800.00 64,200.00 64,200.00 0.1M
2025-03-17 67,100.00 67,700.00 66,000.00 66,300.00 0.0M
2025-03-14 67,100.00 67,700.00 66,100.00 66,700.00 0.0M
2025-03-13 66,600.00 68,500.00 66,600.00 67,100.00 0.1M
2025-03-12 66,900.00 68,200.00 66,900.00 67,200.00 0.1M
2025-03-11 66,200.00 68,100.00 65,500.00 67,500.00 0.1M
2025-03-10 67,600.00 68,400.00 67,000.00 67,900.00 0.1M
2025-03-07 67,000.00 68,600.00 66,500.00 67,600.00 0.1M
2025-03-06 66,200.00 67,500.00 65,500.00 67,300.00 0.1M
2025-03-05 63,000.00 66,400.00 62,600.00 65,900.00 0.1M
2025-03-04 63,100.00 64,200.00 62,200.00 62,500.00 0.0M
2025-02-28 64,300.00 64,300.00 62,900.00 63,100.00 0.1M
2025-02-27 63,700.00 64,600.00 63,500.00 64,600.00 0.0M
2025-02-26 65,200.00 65,500.00 63,400.00 64,000.00 0.1M
2025-02-25 66,200.00 66,600.00 64,700.00 65,100.00 0.1M
2025-02-24 65,600.00 67,100.00 65,000.00 66,800.00 0.1M
2025-02-21 64,000.00 66,300.00 63,700.00 66,000.00 0.2M
2025-02-20 62,000.00 64,600.00 61,500.00 64,000.00 0.2M
2025-02-19 59,500.00 62,600.00 59,400.00 62,100.00 0.2M
2025-02-18 58,900.00 59,900.00 58,800.00 59,600.00 0.1M
2025-02-17 57,800.00 59,900.00 57,500.00 59,100.00 0.1M
2025-02-14 57,000.00 58,200.00 56,700.00 57,600.00 0.1M
2025-02-13 57,100.00 57,200.00 56,400.00 56,600.00 0.0M
2025-02-12 56,000.00 57,200.00 55,700.00 56,800.00 0.1M
2025-02-11 55,200.00 56,100.00 55,100.00 55,900.00 0.0M
2025-02-10 56,000.00 56,000.00 55,100.00 55,200.00 0.0M
2025-02-07 54,900.00 57,000.00 54,700.00 56,000.00 0.1M
2025-02-06 54,400.00 54,900.00 54,000.00 54,400.00 0.0M
2025-02-05 53,800.00 54,800.00 53,800.00 54,400.00 0.0M
2025-02-04 53,000.00 54,100.00 52,700.00 53,800.00 0.1M
2025-02-03 53,300.00 53,400.00 51,800.00 52,500.00 0.1M
2025-01-31 54,600.00 54,700.00 53,600.00 54,000.00 0.0M
2025-01-24 53,400.00 54,400.00 53,300.00 54,200.00 0.0M
2025-01-23 54,400.00 54,400.00 53,500.00 53,500.00 0.0M
2025-01-22 53,800.00 54,600.00 53,500.00 54,400.00 0.0M
2025-01-21 53,900.00 54,100.00 53,100.00 53,600.00 0.0M
2025-01-20 53,600.00 54,000.00 53,300.00 53,600.00 0.0M
2025-01-17 53,500.00 53,600.00 53,100.00 53,500.00 0.0M
2025-01-16 54,200.00 54,200.00 53,100.00 53,700.00 0.1M
2025-01-15 53,800.00 54,400.00 53,600.00 53,900.00 0.0M
2025-01-14 53,600.00 54,000.00 53,400.00 53,600.00 0.0M
2025-01-13 53,700.00 54,800.00 53,000.00 53,600.00 0.1M
2025-01-10 54,000.00 54,500.00 53,500.00 53,900.00 0.0M
2025-01-09 54,000.00 54,300.00 53,700.00 53,800.00 0.0M
2025-01-08 53,600.00 54,700.00 53,400.00 54,300.00 0.1M
2025-01-07 53,900.00 54,500.00 53,600.00 54,000.00 0.0M
2025-01-06 53,100.00 53,900.00 53,100.00 53,800.00 0.1M
2025-01-03 52,100.00 53,900.00 52,000.00 53,200.00 0.1M
2025-01-02 54,100.00 54,100.00 52,200.00 52,300.00 0.1M