Lunit Inc

328130
🏛️ 韩国 →
40,250.00
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 41,800.00 41,900.00 41,450.00 41,450.00 7.1K
09:05 41,450.00 41,600.00 41,250.00 41,250.00 3.3K
09:10 41,250.00 41,450.00 41,150.00 41,150.00 5.1K
09:15 41,200.00 41,450.00 41,200.00 41,400.00 2.4K
09:20 41,400.00 41,400.00 41,250.00 41,300.00 1.0K
09:25 41,300.00 41,550.00 41,300.00 41,450.00 1.6K
09:30 41,450.00 41,600.00 41,450.00 41,550.00 1.7K
09:35 41,500.00 41,600.00 41,450.00 41,500.00 0.9K
09:40 41,550.00 41,600.00 41,450.00 41,500.00 1.4K
09:45 41,500.00 41,550.00 41,450.00 41,450.00 0.6K
09:50 41,450.00 41,550.00 41,450.00 41,450.00 0.8K
09:55 41,450.00 41,500.00 41,300.00 41,300.00 1.8K
10:00 41,300.00 41,550.00 41,250.00 41,550.00 2.5K
10:05 41,550.00 41,600.00 41,450.00 41,450.00 0.7K
10:10 41,400.00 41,650.00 41,400.00 41,600.00 1.1K
10:15 41,600.00 41,750.00 41,500.00 41,700.00 1.7K
10:20 41,700.00 41,750.00 41,500.00 41,600.00 1.0K
10:25 41,600.00 41,700.00 41,500.00 41,550.00 2.0K
10:30 41,500.00 41,600.00 41,450.00 41,450.00 0.8K
10:35 41,550.00 41,700.00 41,450.00 41,700.00 1.0K
10:40 41,850.00 42,050.00 41,850.00 41,850.00 3.7K
10:45 41,700.00 41,750.00 41,600.00 41,650.00 0.7K
10:50 41,650.00 42,000.00 41,650.00 41,900.00 2.2K
10:55 41,900.00 42,000.00 41,750.00 41,900.00 1.1K
11:00 41,850.00 42,050.00 41,850.00 42,050.00 0.6K
11:05 42,050.00 42,100.00 41,950.00 41,950.00 1.1K
11:10 41,950.00 42,000.00 41,900.00 41,950.00 1.4K
11:15 41,950.00 41,950.00 41,900.00 41,900.00 0.3K
11:20 41,900.00 41,950.00 41,800.00 41,800.00 0.9K
11:25 41,850.00 41,850.00 41,800.00 41,800.00 0.2K
11:30 41,800.00 42,000.00 41,800.00 41,900.00 1.4K
11:35 41,900.00 42,000.00 41,850.00 42,000.00 0.9K
11:40 41,950.00 42,000.00 41,900.00 41,950.00 0.5K
11:45 41,950.00 41,950.00 41,900.00 41,900.00 0.2K
11:50 41,900.00 41,950.00 41,800.00 41,800.00 0.4K
11:55 41,800.00 41,850.00 41,700.00 41,750.00 2.2K
12:00 41,750.00 41,750.00 41,700.00 41,700.00 0.4K
12:05 41,700.00 41,800.00 41,650.00 41,750.00 0.8K
12:10 41,700.00 41,750.00 41,700.00 41,750.00 1.0K
12:15 41,800.00 41,850.00 41,750.00 41,800.00 0.2K
12:20 41,800.00 41,850.00 41,800.00 41,800.00 0.3K
12:25 41,800.00 41,800.00 41,600.00 41,600.00 1.5K
12:30 41,600.00 41,800.00 41,600.00 41,800.00 0.3K
12:35 41,800.00 41,800.00 41,750.00 41,750.00 0.5K
12:40 41,750.00 41,800.00 41,700.00 41,800.00 0.7K
12:45 41,850.00 41,850.00 41,800.00 41,800.00 0.6K
12:50 41,850.00 42,050.00 41,800.00 42,050.00 1.6K
12:55 42,050.00 42,100.00 42,000.00 42,000.00 0.7K
13:00 42,000.00 42,050.00 41,800.00 41,850.00 2.5K
13:05 41,900.00 42,100.00 41,850.00 42,050.00 2.6K
13:10 42,100.00 42,150.00 41,850.00 41,950.00 1.4K
13:15 41,950.00 42,100.00 41,900.00 42,050.00 1.1K
13:20 42,050.00 42,100.00 42,000.00 42,000.00 0.4K
13:25 42,000.00 42,050.00 41,700.00 41,700.00 1.3K
13:30 41,700.00 41,850.00 41,700.00 41,800.00 1.4K
13:35 41,800.00 42,050.00 41,750.00 42,000.00 1.2K
13:40 41,950.00 42,050.00 41,950.00 42,050.00 1.3K
13:45 42,050.00 42,100.00 41,950.00 41,950.00 0.5K
13:50 41,950.00 42,000.00 41,950.00 41,950.00 0.3K
13:55 41,950.00 41,950.00 41,750.00 41,750.00 2.8K
14:00 41,850.00 41,900.00 41,650.00 41,700.00 2.2K
14:05 41,700.00 41,750.00 41,650.00 41,700.00 2.4K
14:10 41,700.00 41,900.00 41,700.00 41,750.00 1.1K
14:15 41,700.00 41,800.00 41,600.00 41,600.00 0.9K
14:20 41,600.00 41,800.00 41,600.00 41,800.00 0.2K
14:25 41,800.00 41,900.00 41,700.00 41,800.00 1.7K
14:30 41,800.00 41,850.00 41,800.00 41,800.00 0.2K
14:35 41,800.00 41,800.00 41,750.00 41,750.00 0.8K
14:40 41,800.00 41,800.00 41,700.00 41,750.00 1.0K
14:45 41,750.00 41,750.00 41,700.00 41,700.00 0.8K
14:50 41,700.00 41,750.00 41,600.00 41,750.00 3.1K
14:55 41,750.00 41,750.00 41,600.00 41,650.00 0.8K
15:00 41,650.00 41,850.00 41,650.00 41,800.00 1.4K
15:05 41,800.00 41,800.00 41,650.00 41,650.00 1.1K
15:10 41,650.00 41,700.00 41,650.00 41,650.00 0.9K
15:15 41,650.00 41,700.00 41,600.00 41,700.00 4.4K
15:25 41,750.00 41,750.00 41,750.00 41,750.00 5.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 40,600.00 41,750.00 40,250.00 40,250.00 0.1M
2025-09-26 41,750.00 41,900.00 39,850.00 40,300.00 0.1M
2025-09-25 41,800.00 42,150.00 41,150.00 41,750.00 0.1M
2025-09-24 42,450.00 42,450.00 41,300.00 42,200.00 0.2M
2025-09-23 42,900.00 43,950.00 42,150.00 42,300.00 0.2M
2025-09-22 43,450.00 43,700.00 42,450.00 42,500.00 0.1M
2025-09-19 42,900.00 43,750.00 42,500.00 43,350.00 0.2M
2025-09-18 43,550.00 44,550.00 42,650.00 42,950.00 0.2M
2025-09-17 43,600.00 43,950.00 42,500.00 43,600.00 0.1M
2025-09-16 42,500.00 44,350.00 42,250.00 43,600.00 0.2M
2025-09-15 43,100.00 43,200.00 42,050.00 42,150.00 0.1M
2025-09-12 42,700.00 43,600.00 42,250.00 43,350.00 0.2M
2025-09-11 41,500.00 42,650.00 41,250.00 42,000.00 0.2M
2025-09-10 42,000.00 42,600.00 41,250.00 41,500.00 0.1M
2025-09-09 41,950.00 42,300.00 40,800.00 41,700.00 0.1M
2025-09-08 42,750.00 42,750.00 41,450.00 42,100.00 0.2M
2025-09-05 41,500.00 44,000.00 41,050.00 43,150.00 0.4M
2025-09-04 39,650.00 41,950.00 39,650.00 41,000.00 0.2M
2025-09-03 42,300.00 42,300.00 39,400.00 39,600.00 0.3M
2025-09-02 37,600.00 40,600.00 35,900.00 40,300.00 0.4M
2025-09-01 37,700.00 37,900.00 37,100.00 37,600.00 0.1M
2025-08-29 38,800.00 39,250.00 37,800.00 38,100.00 0.1M
2025-08-28 39,000.00 39,300.00 38,450.00 38,800.00 0.1M
2025-08-27 39,450.00 39,550.00 38,300.00 38,950.00 0.1M
2025-08-26 39,450.00 39,650.00 39,100.00 39,200.00 0.1M
2025-08-25 39,600.00 40,000.00 39,100.00 39,600.00 0.1M
2025-08-22 37,550.00 39,150.00 37,550.00 38,900.00 0.1M
2025-08-21 38,050.00 38,650.00 37,500.00 37,550.00 0.1M
2025-08-20 37,800.00 38,350.00 37,100.00 38,250.00 0.2M
2025-08-19 38,500.00 41,550.00 37,500.00 39,000.00 0.5M
2025-08-18 44,100.00 44,750.00 37,500.00 38,500.00 0.7M
2025-08-14 44,200.00 45,200.00 43,400.00 43,650.00 0.2M
2025-08-13 44,000.00 44,200.00 43,150.00 43,900.00 0.1M
2025-08-12 44,300.00 45,400.00 43,550.00 43,700.00 0.2M
2025-08-11 45,150.00 45,150.00 44,150.00 44,350.00 0.1M
2025-08-08 45,550.00 45,700.00 45,000.00 45,150.00 0.1M
2025-08-07 45,350.00 45,750.00 44,800.00 45,550.00 0.1M
2025-08-06 45,150.00 45,400.00 44,600.00 45,400.00 0.1M
2025-08-05 45,700.00 45,900.00 44,700.00 45,050.00 0.2M
2025-08-04 44,300.00 45,850.00 44,200.00 45,600.00 0.1M
2025-08-01 46,450.00 46,500.00 44,800.00 45,000.00 0.2M
2025-07-31 45,800.00 47,450.00 45,550.00 47,000.00 0.2M
2025-07-30 45,900.00 46,200.00 45,650.00 45,650.00 0.1M
2025-07-29 45,500.00 46,300.00 45,400.00 45,850.00 0.1M
2025-07-28 46,600.00 46,700.00 45,000.00 45,850.00 0.3M
2025-07-25 48,400.00 48,400.00 47,400.00 47,450.00 0.1M
2025-07-24 48,250.00 48,800.00 47,800.00 47,950.00 0.1M
2025-07-23 49,200.00 49,550.00 47,750.00 48,000.00 0.1M
2025-07-22 50,700.00 50,900.00 48,250.00 48,900.00 0.3M
2025-07-21 48,400.00 48,750.00 47,750.00 48,650.00 0.1M
2025-07-18 47,350.00 48,800.00 46,700.00 48,750.00 0.3M
2025-07-17 46,500.00 48,050.00 45,850.00 47,550.00 0.2M
2025-07-16 46,950.00 47,050.00 46,150.00 46,250.00 0.1M
2025-07-15 46,400.00 46,950.00 46,250.00 46,750.00 0.1M
2025-07-14 47,950.00 48,000.00 46,200.00 46,300.00 0.2M
2025-07-11 47,950.00 48,100.00 46,950.00 47,700.00 0.2M
2025-07-10 48,600.00 48,600.00 47,750.00 47,800.00 0.2M
2025-07-09 48,650.00 48,700.00 47,650.00 48,100.00 0.2M
2025-07-08 48,550.00 49,550.00 48,100.00 49,100.00 0.2M
2025-07-07 49,100.00 49,950.00 48,550.00 48,950.00 0.3M
2025-07-04 53,300.00 53,300.00 49,950.00 50,000.00 0.5M
2025-07-03 53,100.00 53,200.00 52,100.00 52,600.00 0.2M
2025-07-02 60,600.00 60,700.00 52,100.00 52,300.00 1.4M
2025-07-01 57,300.00 58,400.00 55,900.00 57,000.00 0.5M
2025-06-30 53,700.00 58,300.00 51,800.00 57,600.00 1.1M
2025-06-27 51,300.00 54,300.00 50,700.00 53,000.00 0.5M
2025-06-26 53,100.00 53,100.00 50,400.00 51,700.00 0.3M
2025-06-25 53,200.00 54,100.00 51,900.00 52,700.00 0.3M
2025-06-24 55,200.00 55,200.00 52,100.00 53,700.00 0.7M
2025-06-23 45,750.00 52,900.00 44,950.00 52,800.00 1.5M
2025-06-20 46,950.00 48,850.00 45,500.00 47,000.00 1.0M
2025-06-19 44,600.00 47,600.00 43,250.00 47,050.00 0.6M
2025-06-18 44,200.00 44,350.00 43,800.00 44,150.00 0.2M
2025-06-17 45,400.00 45,600.00 44,100.00 44,500.00 0.2M
2025-06-16 44,950.00 45,200.00 44,100.00 44,900.00 0.2M
2025-06-13 46,550.00 47,100.00 44,250.00 45,350.00 0.4M
2025-06-12 48,350.00 48,350.00 46,150.00 46,300.00 0.6M
2025-06-11 48,850.00 49,150.00 48,000.00 48,300.00 0.2M
2025-06-10 50,900.00 51,000.00 48,450.00 48,650.00 0.4M
2025-06-09 49,600.00 51,500.00 49,300.00 50,400.00 0.4M
2025-06-05 48,600.00 49,700.00 47,600.00 48,400.00 0.2M
2025-06-04 48,000.00 49,000.00 47,950.00 48,350.00 0.3M
2025-06-02 47,650.00 47,650.00 46,750.00 47,000.00 0.2M
2025-05-30 48,350.00 48,600.00 47,350.00 47,650.00 0.2M
2025-05-29 48,400.00 48,550.00 47,650.00 48,100.00 0.1M
2025-05-28 49,500.00 49,600.00 47,700.00 47,800.00 0.2M
2025-05-27 49,400.00 49,400.00 47,550.00 48,750.00 0.2M
2025-05-26 46,750.00 48,350.00 46,700.00 47,950.00 0.2M
2025-05-23 47,100.00 47,350.00 45,550.00 46,600.00 0.2M
2025-05-22 48,250.00 48,600.00 46,400.00 46,500.00 0.2M
2025-05-21 47,950.00 49,400.00 47,700.00 48,350.00 0.2M
2025-05-20 48,100.00 48,800.00 47,500.00 47,950.00 0.2M
2025-05-19 47,550.00 47,900.00 47,000.00 47,150.00 0.2M
2025-05-16 49,550.00 49,600.00 47,450.00 48,250.00 0.4M
2025-05-15 50,200.00 50,500.00 48,750.00 49,700.00 0.3M
2025-05-14 53,900.00 53,900.00 48,150.00 50,200.00 1.6M
2025-05-13 53,700.00 55,100.00 53,200.00 54,400.00 0.3M
2025-05-12 52,400.00 54,200.00 51,800.00 52,400.00 0.2M
2025-05-09 52,600.00 53,700.00 51,500.00 51,800.00 0.3M
2025-05-08 52,200.00 53,900.00 51,300.00 51,500.00 0.2M
2025-05-07 53,100.00 53,500.00 51,200.00 52,000.00 0.1M
2025-05-02 52,200.00 53,200.00 51,800.00 52,900.00 0.1M
2025-04-30 53,300.00 53,700.00 51,200.00 51,700.00 0.3M
2025-04-29 53,200.00 53,800.00 52,800.00 53,700.00 0.2M
2025-04-28 54,200.00 54,600.00 52,900.00 53,200.00 0.2M
2025-04-25 54,300.00 56,400.00 54,000.00 54,100.00 0.3M
2025-04-24 53,900.00 55,400.00 53,400.00 54,700.00 0.3M
2025-04-23 55,200.00 55,700.00 53,100.00 53,400.00 0.4M
2025-04-22 53,000.00 54,700.00 52,500.00 54,300.00 0.2M
2025-04-21 54,900.00 55,700.00 53,100.00 53,400.00 0.2M
2025-04-18 53,700.00 54,200.00 52,800.00 54,000.00 0.2M
2025-04-17 52,100.00 54,400.00 52,100.00 53,500.00 0.2M
2025-04-16 55,200.00 56,200.00 51,900.00 52,500.00 0.4M
2025-04-15 54,600.00 54,700.00 52,900.00 53,800.00 0.4M
2025-04-14 51,000.00 54,000.00 49,900.00 53,700.00 0.6M
2025-04-11 44,500.00 49,450.00 44,250.00 49,450.00 0.5M
2025-04-10 45,750.00 46,100.00 44,500.00 45,200.00 0.3M
2025-04-09 43,150.00 45,700.00 42,450.00 43,250.00 0.3M
2025-04-08 46,350.00 46,650.00 44,100.00 44,150.00 0.3M
2025-04-07 45,950.00 46,950.00 45,300.00 45,300.00 0.2M
2025-04-04 48,050.00 49,600.00 46,850.00 48,600.00 0.3M
2025-04-03 46,300.00 48,750.00 45,500.00 48,650.00 0.2M
2025-04-02 50,100.00 50,100.00 46,750.00 47,950.00 0.4M
2025-04-01 50,100.00 51,300.00 49,450.00 49,550.00 0.4M
2025-03-31 51,000.00 51,800.00 48,750.00 49,300.00 0.5M
2025-03-28 55,900.00 56,000.00 52,300.00 52,700.00 0.3M
2025-03-27 57,400.00 58,400.00 55,600.00 55,600.00 0.2M
2025-03-26 55,900.00 58,900.00 55,900.00 57,900.00 0.5M
2025-03-25 54,600.00 56,800.00 54,600.00 55,200.00 0.3M
2025-03-24 53,600.00 55,100.00 53,200.00 54,100.00 0.2M
2025-03-21 56,200.00 57,400.00 53,400.00 54,200.00 0.5M
2025-03-20 59,200.00 59,600.00 56,200.00 56,600.00 0.4M
2025-03-19 58,900.00 60,400.00 57,600.00 59,700.00 0.5M
2025-03-18 55,600.00 59,800.00 54,200.00 59,600.00 1.2M
2025-03-17 55,100.00 55,200.00 53,200.00 54,600.00 0.3M
2025-03-14 52,800.00 55,700.00 51,600.00 55,000.00 0.5M
2025-03-13 53,700.00 54,300.00 52,300.00 52,400.00 0.3M
2025-03-12 52,800.00 53,900.00 52,400.00 53,600.00 0.3M
2025-03-11 50,400.00 52,400.00 50,300.00 52,400.00 0.4M
2025-03-10 51,800.00 54,000.00 51,500.00 53,000.00 0.6M
2025-03-07 53,200.00 55,200.00 50,900.00 51,400.00 0.9M
2025-03-06 59,900.00 60,000.00 54,000.00 54,300.00 1.3M
2025-03-05 60,500.00 61,600.00 59,300.00 59,900.00 0.3M
2025-03-04 59,800.00 61,800.00 58,500.00 60,300.00 0.3M
2025-02-28 62,100.00 62,600.00 60,200.00 61,200.00 0.5M
2025-02-27 64,400.00 64,500.00 63,200.00 63,800.00 0.3M
2025-02-26 63,200.00 64,300.00 62,500.00 63,500.00 0.3M
2025-02-25 61,200.00 63,600.00 60,700.00 63,200.00 0.4M
2025-02-24 61,500.00 62,600.00 61,200.00 61,700.00 0.4M
2025-02-21 62,600.00 64,800.00 62,600.00 62,900.00 0.4M
2025-02-20 65,300.00 65,400.00 62,500.00 62,600.00 1.0M
2025-02-19 66,400.00 67,900.00 65,100.00 66,000.00 1.2M
2025-02-18 72,700.00 72,700.00 64,900.00 64,900.00 2.0M
2025-02-17 68,800.00 72,300.00 68,200.00 72,200.00 1.8M
2025-02-14 68,100.00 68,800.00 66,900.00 67,000.00 0.6M
2025-02-13 70,100.00 70,400.00 67,000.00 67,600.00 1.0M
2025-02-12 68,800.00 71,200.00 65,800.00 71,000.00 0.9M
2025-02-11 68,300.00 70,400.00 67,100.00 68,800.00 0.8M
2025-02-10 69,700.00 70,000.00 67,100.00 68,500.00 0.7M
2025-02-07 71,200.00 72,700.00 70,100.00 71,200.00 0.8M
2025-02-06 72,000.00 77,100.00 71,000.00 72,400.00 2.7M
2025-02-05 70,200.00 71,400.00 68,200.00 70,900.00 1.0M
2025-02-04 65,700.00 71,900.00 65,200.00 69,700.00 2.1M
2025-02-03 66,700.00 67,200.00 63,400.00 64,300.00 1.0M
2025-01-31 73,600.00 75,300.00 63,100.00 68,300.00 3.1M
2025-01-24 71,600.00 72,900.00 68,700.00 71,400.00 1.7M
2025-01-23 67,000.00 72,500.00 66,200.00 70,400.00 3.3M
2025-01-22 67,600.00 68,800.00 65,700.00 66,100.00 1.0M
2025-01-21 62,800.00 68,900.00 62,600.00 66,300.00 2.2M
2025-01-20 61,100.00 63,300.00 60,000.00 62,400.00 0.6M
2025-01-17 64,700.00 64,700.00 60,700.00 61,000.00 0.9M
2025-01-16 64,300.00 65,900.00 63,600.00 64,500.00 0.6M
2025-01-15 64,400.00 64,500.00 62,600.00 63,400.00 0.5M
2025-01-14 64,800.00 65,900.00 62,800.00 64,100.00 0.5M
2025-01-13 64,900.00 66,500.00 64,000.00 64,500.00 0.6M
2025-01-10 68,500.00 70,200.00 66,000.00 66,300.00 0.7M
2025-01-09 67,300.00 69,300.00 65,300.00 69,200.00 0.8M
2025-01-08 68,600.00 69,700.00 67,200.00 67,300.00 0.6M
2025-01-07 67,700.00 70,800.00 66,900.00 69,200.00 1.4M
2025-01-06 68,000.00 68,000.00 65,700.00 67,700.00 0.7M
2025-01-03 65,900.00 66,500.00 63,700.00 66,300.00 0.8M
2025-01-02 64,400.00 67,100.00 63,200.00 65,600.00 1.0M