梅里茨金融集团

138040
🏛️ 韩国 →
113,700.00
最后更新: 2025-10-01
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
2021-12-30 42,550.00 44,400.00 42,500.00 44,000.00 0.4M
2021-12-29 41,600.00 43,600.00 40,700.00 42,900.00 0.5M
2021-12-28 40,950.00 42,000.00 40,500.00 42,000.00 0.4M
2021-12-27 40,550.00 41,400.00 39,550.00 40,950.00 0.3M
2021-12-24 38,800.00 40,800.00 38,800.00 40,600.00 0.4M
2021-12-23 39,150.00 39,900.00 38,100.00 39,000.00 0.4M
2021-12-22 37,550.00 39,650.00 37,500.00 39,100.00 0.3M
2021-12-21 36,950.00 39,200.00 36,900.00 37,900.00 0.6M
2021-12-20 35,450.00 37,950.00 35,350.00 36,750.00 0.4M
2021-12-19 35,750.00 35,750.00 35,750.00 35,750.00 0.0M
2021-12-17 33,550.00 36,250.00 33,350.00 35,750.00 0.5M
2021-12-16 33,100.00 33,900.00 32,450.00 33,200.00 0.4M
2021-12-15 32,100.00 33,750.00 31,500.00 33,150.00 0.3M
2021-12-14 32,850.00 32,850.00 31,600.00 31,950.00 0.3M
2021-12-13 32,550.00 33,200.00 32,550.00 32,850.00 0.2M
2021-12-12 32,550.00 32,550.00 32,550.00 32,550.00 0.0M
2021-12-10 34,050.00 34,050.00 32,450.00 32,550.00 0.5M
2021-12-09 33,700.00 35,900.00 33,650.00 34,350.00 1.0M
2021-12-08 34,600.00 34,950.00 33,000.00 33,400.00 0.4M
2021-12-07 36,200.00 36,400.00 34,550.00 34,800.00 0.3M
2021-12-06 36,000.00 36,800.00 35,450.00 36,450.00 0.2M
2021-12-03 35,350.00 36,550.00 35,300.00 36,150.00 0.4M
2021-12-02 34,300.00 35,450.00 33,900.00 34,950.00 0.2M
2021-12-01 34,350.00 34,900.00 33,700.00 34,150.00 0.2M
2021-11-30 35,350.00 35,600.00 34,200.00 34,350.00 0.2M
2021-11-29 35,000.00 35,800.00 33,600.00 35,000.00 0.2M
2021-11-26 35,950.00 37,100.00 35,700.00 36,150.00 0.3M
2021-11-25 36,650.00 36,650.00 35,400.00 35,700.00 0.3M
2021-11-24 35,200.00 37,300.00 34,500.00 36,300.00 0.4M
2021-11-23 33,800.00 35,400.00 33,750.00 35,100.00 0.3M
2021-11-22 35,500.00 35,550.00 33,650.00 33,650.00 0.2M
2021-11-19 33,800.00 35,100.00 33,200.00 35,100.00 0.3M
2021-11-18 34,300.00 34,500.00 33,400.00 33,600.00 0.1M
2021-11-17 34,300.00 34,500.00 33,900.00 34,100.00 0.1M
2021-11-16 34,500.00 34,500.00 33,800.00 34,100.00 0.1M
2021-11-15 34,150.00 35,300.00 33,500.00 34,150.00 0.2M
2021-11-12 34,100.00 34,450.00 33,750.00 34,050.00 0.1M
2021-11-11 34,200.00 34,700.00 33,950.00 34,300.00 0.1M
2021-11-10 34,550.00 34,800.00 33,200.00 34,500.00 0.1M
2021-11-09 34,650.00 34,950.00 34,100.00 34,550.00 0.1M
2021-11-08 34,950.00 35,200.00 33,900.00 34,750.00 0.1M
2021-11-05 35,300.00 35,750.00 34,550.00 35,350.00 0.2M
2021-11-04 35,450.00 35,800.00 34,950.00 35,350.00 0.1M
2021-11-03 33,800.00 35,850.00 33,400.00 35,350.00 0.3M
2021-11-02 33,650.00 33,800.00 32,950.00 33,450.00 0.1M
2021-11-01 33,250.00 33,700.00 32,700.00 33,350.00 0.1M
2021-10-29 32,700.00 33,250.00 32,200.00 33,250.00 0.1M
2021-10-28 33,400.00 33,500.00 32,600.00 33,150.00 0.1M
2021-10-27 33,950.00 34,000.00 33,150.00 33,700.00 0.1M
2021-10-26 32,650.00 33,950.00 32,650.00 33,800.00 0.1M
2021-10-25 33,550.00 33,700.00 32,350.00 32,900.00 0.1M
2021-10-22 33,300.00 34,200.00 33,300.00 33,500.00 0.1M
2021-10-21 33,100.00 35,450.00 33,100.00 33,500.00 0.4M
2021-10-20 33,600.00 33,600.00 33,050.00 33,100.00 0.1M
2021-10-19 33,600.00 33,850.00 33,200.00 33,450.00 0.1M
2021-10-18 33,050.00 33,450.00 32,000.00 33,400.00 0.1M
2021-10-15 33,100.00 33,500.00 32,600.00 32,850.00 0.1M
2021-10-14 32,850.00 32,900.00 32,200.00 32,850.00 0.0M
2021-10-13 32,650.00 32,800.00 31,950.00 32,650.00 0.1M
2021-10-12 32,500.00 32,750.00 31,150.00 32,550.00 0.1M
2021-10-11 32,250.00 32,250.00 32,250.00 32,250.00 0.0M
2021-10-08 33,600.00 33,650.00 31,550.00 32,250.00 0.2M
2021-10-07 32,000.00 33,400.00 32,000.00 33,200.00 0.2M
2021-10-06 32,250.00 33,500.00 31,800.00 32,000.00 0.1M
2021-10-05 31,150.00 32,450.00 31,000.00 32,250.00 0.2M
2021-10-04 32,150.00 32,150.00 32,150.00 32,150.00 0.0M
2021-10-01 33,550.00 34,100.00 32,150.00 32,150.00 0.1M
2021-09-30 34,200.00 34,600.00 32,800.00 33,650.00 0.1M
2021-09-29 34,300.00 34,300.00 32,300.00 34,050.00 0.2M
2021-09-28 32,650.00 34,900.00 32,650.00 33,500.00 0.2M
2021-09-27 33,550.00 33,700.00 32,300.00 32,650.00 0.2M
2021-09-24 34,700.00 34,800.00 32,950.00 33,900.00 0.2M
2021-09-23 37,000.00 37,000.00 34,500.00 34,700.00 0.2M
2021-09-17 36,150.00 37,900.00 36,100.00 37,150.00 0.3M
2021-09-16 35,300.00 36,650.00 34,850.00 36,600.00 0.1M
2021-09-15 36,850.00 36,850.00 34,800.00 35,600.00 0.3M
2021-09-14 37,700.00 37,700.00 33,950.00 36,950.00 0.4M
2021-09-13 38,100.00 38,600.00 36,400.00 38,050.00 0.2M
2021-09-12 38,200.00 38,200.00 38,200.00 38,200.00 0.0M
2021-09-10 38,450.00 39,200.00 37,750.00 38,200.00 0.3M
2021-09-09 37,300.00 37,600.00 36,200.00 37,600.00 0.2M
2021-09-08 35,800.00 37,200.00 34,600.00 36,500.00 0.3M
2021-09-07 33,900.00 36,000.00 33,650.00 35,700.00 0.2M
2021-09-06 32,400.00 33,950.00 31,750.00 33,900.00 0.2M
2021-09-03 31,650.00 33,150.00 31,150.00 32,650.00 0.2M
2021-09-02 30,850.00 32,300.00 30,350.00 31,700.00 0.3M
2021-09-01 28,800.00 30,850.00 28,350.00 30,750.00 0.3M
2021-08-31 28,900.00 29,800.00 27,950.00 28,750.00 0.6M
2021-08-30 26,650.00 27,000.00 25,800.00 27,000.00 0.1M
2021-08-27 26,650.00 27,300.00 26,300.00 26,700.00 0.2M
2021-08-26 25,950.00 26,950.00 25,550.00 26,450.00 0.3M
2021-08-25 25,600.00 25,800.00 25,250.00 25,750.00 0.2M
2021-08-24 24,650.00 25,500.00 24,600.00 25,350.00 0.3M
2021-08-23 23,500.00 24,550.00 23,500.00 24,300.00 0.1M
2021-08-22 23,600.00 23,600.00 23,600.00 23,600.00 0.0M
2021-08-20 24,050.00 24,450.00 23,600.00 23,600.00 0.1M
2021-08-19 24,550.00 24,600.00 23,450.00 24,050.00 0.2M
2021-08-18 24,950.00 24,950.00 24,450.00 24,600.00 0.1M
2021-08-17 24,550.00 24,850.00 24,300.00 24,850.00 0.2M
2021-08-13 25,000.00 25,000.00 24,300.00 24,700.00 0.1M
2021-08-12 24,350.00 25,000.00 24,200.00 24,650.00 0.1M
2021-08-11 24,600.00 24,750.00 24,200.00 24,450.00 0.2M
2021-08-10 24,450.00 25,150.00 24,050.00 24,650.00 0.2M
2021-08-09 25,250.00 25,400.00 24,250.00 24,450.00 0.2M
2021-08-08 25,350.00 25,350.00 25,350.00 25,350.00 0.0M
2021-08-06 25,550.00 25,600.00 25,300.00 25,350.00 0.1M
2021-08-05 25,500.00 25,750.00 25,250.00 25,600.00 0.1M
2021-08-04 24,950.00 25,700.00 24,750.00 25,500.00 0.2M
2021-08-03 24,400.00 25,050.00 23,600.00 24,900.00 0.2M
2021-08-02 25,350.00 25,500.00 24,200.00 24,600.00 0.2M
2021-07-30 24,600.00 25,600.00 24,500.00 25,100.00 0.2M
2021-07-29 24,000.00 24,850.00 23,350.00 24,700.00 0.2M
2021-07-28 23,250.00 24,200.00 23,000.00 24,000.00 0.3M
2021-07-27 21,900.00 23,150.00 21,650.00 23,050.00 0.3M
2021-07-26 21,550.00 21,950.00 21,350.00 21,650.00 0.1M
2021-07-23 21,700.00 21,700.00 21,400.00 21,550.00 0.1M
2021-07-22 21,950.00 22,000.00 21,300.00 21,500.00 0.2M
2021-07-21 21,450.00 21,850.00 21,450.00 21,650.00 0.2M
2021-07-20 21,000.00 22,000.00 20,700.00 21,300.00 0.3M
2021-07-19 21,900.00 22,000.00 21,300.00 21,300.00 0.1M
2021-07-18 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2021-07-16 22,150.00 22,150.00 21,850.00 22,000.00 0.1M
2021-07-15 22,200.00 22,300.00 21,900.00 22,100.00 0.1M
2021-07-14 22,450.00 22,450.00 22,050.00 22,150.00 0.1M
2021-07-13 22,050.00 22,400.00 22,000.00 22,300.00 0.1M
2021-07-12 22,300.00 22,500.00 21,950.00 22,000.00 0.2M
2021-07-09 22,300.00 22,500.00 21,900.00 22,300.00 0.2M
2021-07-08 22,250.00 22,650.00 22,100.00 22,550.00 0.2M
2021-07-07 22,100.00 22,600.00 21,800.00 22,250.00 0.2M
2021-07-06 21,500.00 22,100.00 21,350.00 22,100.00 0.1M
2021-07-05 21,300.00 21,500.00 21,050.00 21,400.00 0.1M
2021-07-04 21,300.00 21,300.00 21,300.00 21,300.00 0.0M
2021-07-02 21,450.00 21,550.00 21,050.00 21,300.00 0.1M
2021-07-01 21,300.00 21,850.00 21,000.00 21,250.00 0.3M
2021-06-30 20,300.00 21,300.00 20,250.00 21,200.00 0.3M
2021-06-29 19,800.00 20,400.00 19,400.00 20,250.00 0.3M
2021-06-28 19,500.00 19,800.00 19,300.00 19,800.00 0.2M
2021-06-27 19,300.00 19,300.00 19,300.00 19,300.00 0.0M
2021-06-25 18,900.00 19,550.00 18,850.00 19,300.00 0.2M
2021-06-24 18,700.00 19,100.00 18,450.00 18,800.00 0.2M
2021-06-23 19,200.00 19,200.00 18,550.00 18,650.00 0.2M
2021-06-22 19,900.00 19,950.00 18,950.00 19,050.00 0.3M
2021-06-21 19,000.00 19,700.00 18,800.00 19,650.00 0.4M
2021-06-20 19,050.00 19,050.00 19,050.00 19,050.00 0.0M
2021-06-18 18,350.00 19,150.00 18,100.00 19,050.00 0.7M
2021-06-17 17,850.00 18,100.00 17,350.00 17,600.00 0.2M
2021-06-16 17,650.00 17,900.00 17,450.00 17,850.00 0.3M
2021-06-15 17,500.00 17,700.00 17,200.00 17,700.00 0.3M
2021-06-14 17,400.00 17,650.00 17,200.00 17,300.00 0.2M
2021-06-11 17,300.00 17,750.00 17,050.00 17,350.00 0.3M
2021-06-10 17,750.00 17,800.00 17,050.00 17,150.00 0.5M
2021-06-09 18,050.00 18,150.00 17,700.00 17,750.00 0.2M
2021-06-08 17,800.00 18,150.00 17,800.00 18,050.00 0.2M
2021-06-07 18,350.00 18,450.00 17,750.00 17,950.00 0.3M
2021-06-04 18,650.00 18,700.00 18,200.00 18,400.00 0.1M
2021-06-03 19,050.00 19,100.00 18,600.00 18,600.00 0.1M
2021-06-02 19,200.00 19,350.00 18,900.00 19,000.00 0.1M
2021-06-01 18,750.00 19,450.00 18,500.00 19,200.00 0.2M
2021-05-31 18,800.00 19,000.00 18,200.00 18,700.00 0.3M
2021-05-30 18,850.00 18,850.00 18,850.00 18,850.00 0.0M
2021-05-28 19,300.00 19,650.00 18,600.00 18,850.00 0.3M
2021-05-27 19,500.00 19,800.00 19,200.00 19,300.00 0.3M
2021-05-26 19,850.00 19,950.00 18,550.00 19,750.00 0.5M
2021-05-25 18,600.00 19,600.00 18,450.00 19,550.00 0.5M
2021-05-24 17,850.00 19,000.00 17,700.00 18,500.00 0.7M
2021-05-21 17,150.00 17,850.00 17,150.00 17,700.00 0.4M
2021-05-20 17,000.00 17,550.00 16,050.00 17,250.00 0.9M
2021-05-19 16,950.00 16,950.00 16,950.00 16,950.00 0.0M
2021-05-18 16,550.00 17,400.00 16,550.00 16,950.00 1.3M
2021-05-17 16,300.00 17,700.00 16,050.00 16,550.00 2.8M
2021-05-16 19,600.00 19,600.00 19,600.00 19,600.00 0.0M
2021-05-14 20,850.00 20,950.00 19,550.00 19,600.00 0.3M
2021-05-13 20,700.00 21,250.00 20,250.00 20,450.00 0.3M
2021-05-12 20,500.00 21,400.00 20,250.00 20,700.00 0.4M
2021-05-11 19,800.00 20,550.00 19,650.00 20,500.00 0.2M
2021-05-10 19,200.00 19,900.00 18,950.00 19,750.00 0.2M
2021-05-09 19,200.00 19,200.00 19,200.00 19,200.00 0.0M
2021-05-07 19,200.00 19,350.00 18,850.00 19,200.00 0.2M
2021-05-06 18,500.00 19,200.00 18,400.00 19,150.00 0.2M
2021-05-04 17,900.00 18,450.00 17,550.00 18,350.00 0.2M
2021-05-03 17,950.00 18,400.00 17,700.00 17,900.00 0.1M
2021-05-02 17,900.00 17,900.00 17,900.00 17,900.00 0.0M
2021-04-30 17,150.00 17,900.00 17,150.00 17,900.00 0.2M
2021-04-29 17,250.00 17,300.00 16,850.00 17,150.00 0.1M
2021-04-28 17,000.00 17,300.00 16,950.00 17,150.00 0.1M
2021-04-27 16,900.00 17,050.00 16,850.00 16,950.00 0.2M
2021-04-26 16,700.00 16,900.00 16,650.00 16,900.00 0.2M
2021-04-25 16,650.00 16,650.00 16,650.00 16,650.00 0.0M
2021-04-23 16,500.00 16,750.00 16,250.00 16,650.00 0.1M
2021-04-22 16,450.00 16,600.00 16,350.00 16,500.00 0.1M
2021-04-21 16,900.00 16,900.00 16,350.00 16,400.00 0.2M
2021-04-20 16,750.00 17,050.00 16,750.00 16,950.00 0.1M
2021-04-19 16,950.00 17,000.00 16,700.00 16,900.00 0.1M
2021-04-16 16,750.00 17,000.00 16,450.00 16,950.00 0.1M
2021-04-15 16,300.00 16,700.00 16,150.00 16,700.00 0.2M
2021-04-14 16,200.00 16,300.00 15,950.00 16,300.00 0.1M
2021-04-13 15,850.00 16,050.00 15,700.00 16,050.00 0.2M
2021-04-12 16,150.00 16,200.00 15,800.00 15,900.00 0.1M
2021-04-09 16,000.00 16,050.00 15,700.00 16,000.00 0.1M
2021-04-08 16,150.00 16,150.00 15,450.00 16,000.00 0.1M
2021-04-07 15,800.00 15,950.00 15,450.00 15,800.00 0.2M
2021-04-06 15,500.00 16,050.00 15,500.00 15,850.00 0.1M
2021-04-05 15,650.00 15,900.00 15,200.00 15,850.00 0.2M
2021-04-04 15,700.00 15,700.00 15,700.00 15,700.00 0.0M
2021-04-02 16,500.00 16,500.00 15,600.00 15,700.00 0.4M
2021-04-01 17,500.00 17,500.00 16,000.00 16,550.00 0.6M
2021-03-31 16,400.00 17,250.00 16,400.00 17,200.00 0.4M
2021-03-30 15,500.00 16,300.00 15,450.00 16,300.00 0.2M
2021-03-29 15,300.00 15,500.00 15,150.00 15,500.00 0.1M
2021-03-28 15,300.00 15,300.00 15,300.00 15,300.00 0.0M
2021-03-26 15,000.00 15,350.00 14,900.00 15,300.00 0.1M
2021-03-25 14,850.00 15,050.00 14,650.00 14,900.00 0.2M
2021-03-24 14,850.00 15,050.00 14,650.00 14,850.00 0.3M
2021-03-23 14,350.00 14,800.00 14,350.00 14,800.00 0.2M
2021-03-22 14,350.00 14,450.00 14,100.00 14,400.00 0.2M
2021-03-21 14,300.00 14,300.00 14,300.00 14,300.00 0.0M
2021-03-19 14,550.00 14,750.00 14,250.00 14,300.00 0.2M
2021-03-18 14,050.00 14,450.00 14,050.00 14,400.00 0.2M
2021-03-17 14,000.00 14,450.00 13,900.00 14,050.00 0.3M
2021-03-16 13,900.00 14,000.00 13,750.00 13,950.00 0.2M
2021-03-15 13,500.00 13,900.00 13,300.00 13,900.00 0.2M
2021-03-12 13,800.00 13,850.00 13,350.00 13,600.00 0.3M
2021-03-11 13,400.00 14,050.00 13,350.00 13,800.00 0.3M
2021-03-10 13,400.00 13,500.00 13,100.00 13,350.00 0.2M
2021-03-09 13,300.00 13,850.00 13,250.00 13,400.00 0.3M
2021-03-08 13,000.00 13,250.00 12,750.00 13,100.00 0.4M
2021-03-05 12,450.00 12,650.00 12,150.00 12,500.00 0.3M
2021-03-04 12,300.00 12,650.00 12,250.00 12,500.00 0.1M
2021-03-03 12,500.00 12,500.00 12,200.00 12,300.00 0.1M
2021-03-02 12,300.00 12,600.00 12,150.00 12,300.00 0.2M
2021-02-26 11,850.00 12,350.00 11,400.00 12,250.00 0.3M
2021-02-25 12,100.00 12,250.00 12,000.00 12,200.00 0.2M
2021-02-24 12,250.00 12,300.00 11,800.00 11,950.00 0.2M
2021-02-23 12,050.00 12,300.00 11,600.00 12,250.00 0.3M
2021-02-22 11,400.00 11,900.00 11,400.00 11,800.00 0.4M
2021-02-19 11,050.00 11,300.00 10,950.00 11,300.00 0.2M
2021-02-18 11,000.00 11,100.00 10,950.00 11,000.00 0.2M
2021-02-17 11,050.00 11,100.00 10,900.00 11,050.00 0.2M
2021-02-16 11,150.00 11,150.00 10,900.00 11,050.00 0.3M
2021-02-15 11,000.00 11,400.00 10,950.00 11,150.00 0.4M
2021-02-14 10,750.00 10,750.00 10,750.00 10,750.00 0.0M
2021-02-10 10,550.00 10,750.00 10,450.00 10,750.00 0.3M
2021-02-09 10,500.00 10,550.00 10,250.00 10,450.00 0.6M
2021-02-08 9,950.00 10,150.00 9,940.00 10,150.00 0.4M
2021-02-05 9,820.00 9,860.00 9,750.00 9,820.00 0.3M
2021-02-04 9,800.00 9,870.00 9,730.00 9,770.00 0.2M
2021-02-03 9,880.00 9,880.00 9,760.00 9,770.00 0.2M
2021-02-02 9,700.00 9,860.00 9,660.00 9,790.00 0.2M
2021-02-01 9,510.00 9,660.00 9,450.00 9,610.00 0.1M
2021-01-29 9,740.00 9,740.00 9,500.00 9,540.00 0.2M
2021-01-28 9,610.00 9,720.00 9,610.00 9,690.00 0.2M
2021-01-27 9,730.00 9,820.00 9,710.00 9,790.00 0.3M
2021-01-26 9,740.00 9,740.00 9,570.00 9,730.00 0.2M
2021-01-25 9,700.00 9,740.00 9,640.00 9,730.00 0.3M
2021-01-22 9,750.00 9,750.00 9,620.00 9,700.00 0.1M
2021-01-21 9,630.00 9,730.00 9,570.00 9,730.00 0.1M
2021-01-20 9,660.00 9,670.00 9,550.00 9,630.00 0.1M
2021-01-19 9,600.00 9,680.00 9,560.00 9,660.00 0.1M
2021-01-18 9,830.00 9,830.00 9,590.00 9,600.00 0.2M
2021-01-15 9,960.00 9,970.00 9,780.00 9,870.00 0.1M
2021-01-14 9,900.00 9,910.00 9,800.00 9,900.00 0.2M
2021-01-13 9,870.00 9,970.00 9,810.00 9,840.00 0.2M
2021-01-12 9,940.00 9,940.00 9,690.00 9,790.00 0.4M
2021-01-11 9,930.00 10,100.00 9,780.00 9,940.00 0.3M
2021-01-10 9,930.00 9,930.00 9,930.00 9,930.00 0.0M
2021-01-08 9,980.00 10,000.00 9,880.00 9,930.00 0.2M
2021-01-07 9,880.00 9,950.00 9,850.00 9,930.00 0.2M
2021-01-06 9,760.00 9,980.00 9,650.00 9,780.00 0.2M
2021-01-05 9,680.00 9,720.00 9,540.00 9,720.00 0.1M
2021-01-04 9,810.00 9,810.00 9,510.00 9,680.00 0.3M