Mhethanol

023150
🏛️ 韩国 →
5,050.00
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
09:00 5,070.00 5,070.00 5,070.00 5,070.00 0.0K
09:10 5,080.00 5,080.00 5,050.00 5,050.00 0.5K
09:20 5,060.00 5,060.00 5,060.00 5,060.00 0.2K
09:25 5,060.00 5,060.00 5,060.00 5,060.00 0.2K
09:30 5,060.00 5,060.00 5,060.00 5,060.00 0.0K
09:40 5,070.00 5,070.00 5,070.00 5,070.00 0.0K
09:45 5,040.00 5,080.00 5,040.00 5,080.00 0.3K
09:55 5,080.00 5,080.00 5,080.00 5,080.00 0.3K
10:05 5,040.00 5,040.00 5,040.00 5,040.00 0.1K
10:10 5,040.00 5,060.00 5,040.00 5,060.00 0.0K
10:20 5,060.00 5,060.00 5,040.00 5,040.00 0.1K
10:30 5,050.00 5,050.00 5,050.00 5,050.00 0.0K
10:35 5,060.00 5,060.00 5,060.00 5,060.00 0.1K
11:00 5,060.00 5,060.00 5,050.00 5,050.00 0.2K
11:05 5,030.00 5,030.00 5,030.00 5,030.00 0.8K
11:15 5,070.00 5,070.00 5,070.00 5,070.00 0.0K
11:30 5,030.00 5,030.00 5,030.00 5,030.00 0.0K
11:50 5,030.00 5,030.00 5,030.00 5,030.00 0.1K
12:00 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
12:25 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
12:30 5,030.00 5,040.00 5,030.00 5,040.00 0.1K
12:50 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
13:00 5,030.00 5,030.00 5,030.00 5,030.00 0.4K
13:05 5,020.00 5,030.00 5,020.00 5,030.00 0.1K
13:10 5,020.00 5,020.00 5,020.00 5,020.00 0.1K
13:20 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
13:25 5,030.00 5,030.00 5,030.00 5,030.00 0.1K
13:40 5,020.00 5,020.00 5,020.00 5,020.00 0.3K
13:50 5,020.00 5,020.00 5,020.00 5,020.00 0.4K
14:00 5,030.00 5,030.00 5,030.00 5,030.00 0.0K
14:05 5,030.00 5,030.00 5,030.00 5,030.00 0.4K
14:10 5,030.00 5,030.00 5,030.00 5,030.00 0.0K
14:25 5,030.00 5,030.00 5,020.00 5,020.00 1.2K
14:30 5,030.00 5,030.00 5,030.00 5,030.00 0.0K
14:35 5,040.00 5,040.00 5,040.00 5,040.00 0.3K
14:40 5,040.00 5,040.00 5,040.00 5,040.00 0.4K
14:50 5,050.00 5,050.00 5,040.00 5,050.00 0.0K
14:55 5,050.00 5,050.00 5,050.00 5,050.00 0.0K
15:00 5,040.00 5,040.00 5,040.00 5,040.00 0.0K
15:25 5,050.00 5,050.00 5,050.00 5,050.00 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5,070.00 5,080.00 5,020.00 5,050.00 0.0M
2025-09-25 5,040.00 5,100.00 5,040.00 5,070.00 0.0M
2025-09-24 5,150.00 5,150.00 5,030.00 5,040.00 0.0M
2025-09-23 5,100.00 5,100.00 5,050.00 5,090.00 0.0M
2025-09-22 5,120.00 5,120.00 5,060.00 5,110.00 0.0M
2025-09-19 5,110.00 5,150.00 5,060.00 5,120.00 0.0M
2025-09-18 5,090.00 5,150.00 5,030.00 5,100.00 0.0M
2025-09-17 5,120.00 5,130.00 5,080.00 5,090.00 0.0M
2025-09-16 5,150.00 5,160.00 5,100.00 5,120.00 0.0M
2025-09-15 5,170.00 5,170.00 5,120.00 5,150.00 0.0M
2025-09-12 5,150.00 5,190.00 5,140.00 5,160.00 0.0M
2025-09-11 5,120.00 5,170.00 5,120.00 5,150.00 0.0M
2025-09-10 5,130.00 5,180.00 5,130.00 5,150.00 0.0M
2025-09-09 5,230.00 5,230.00 5,170.00 5,180.00 0.0M
2025-09-08 5,220.00 5,260.00 5,180.00 5,220.00 0.0M
2025-09-05 5,270.00 5,270.00 5,210.00 5,230.00 0.0M
2025-09-04 5,270.00 5,270.00 5,170.00 5,240.00 0.0M
2025-09-03 5,330.00 5,330.00 5,200.00 5,270.00 0.0M
2025-09-02 5,250.00 5,290.00 5,220.00 5,290.00 0.0M
2025-09-01 5,300.00 5,320.00 5,180.00 5,270.00 0.0M
2025-08-29 5,190.00 5,300.00 5,180.00 5,300.00 0.0M
2025-08-28 5,220.00 5,230.00 5,190.00 5,220.00 0.0M
2025-08-27 5,220.00 5,240.00 5,180.00 5,230.00 0.0M
2025-08-26 5,240.00 5,240.00 5,150.00 5,220.00 0.0M
2025-08-25 5,190.00 5,240.00 5,190.00 5,210.00 0.0M
2025-08-22 5,190.00 5,250.00 5,190.00 5,190.00 0.0M
2025-08-21 5,130.00 5,200.00 5,130.00 5,190.00 0.0M
2025-08-20 5,200.00 5,200.00 5,020.00 5,160.00 0.0M
2025-08-19 5,250.00 5,250.00 5,190.00 5,240.00 0.0M
2025-08-18 5,310.00 5,310.00 5,210.00 5,250.00 0.0M
2025-08-14 5,330.00 5,350.00 5,280.00 5,300.00 0.0M
2025-08-13 5,310.00 5,350.00 5,280.00 5,330.00 0.0M
2025-08-12 5,340.00 5,350.00 5,290.00 5,310.00 0.0M
2025-08-11 5,350.00 5,360.00 5,300.00 5,340.00 0.0M
2025-08-08 5,360.00 5,380.00 5,290.00 5,350.00 0.0M
2025-08-07 5,330.00 5,360.00 5,300.00 5,360.00 0.0M
2025-08-06 5,350.00 5,350.00 5,290.00 5,330.00 0.0M
2025-08-05 5,350.00 5,380.00 5,320.00 5,320.00 0.0M
2025-08-04 5,340.00 5,390.00 5,320.00 5,350.00 0.0M
2025-08-01 5,350.00 5,350.00 5,280.00 5,340.00 0.0M
2025-07-31 5,320.00 5,390.00 5,320.00 5,350.00 0.0M
2025-07-30 5,380.00 5,420.00 5,320.00 5,320.00 0.0M
2025-07-29 5,500.00 5,500.00 5,370.00 5,430.00 0.0M
2025-07-28 5,560.00 5,560.00 5,450.00 5,500.00 0.0M
2025-07-25 5,520.00 5,540.00 5,490.00 5,520.00 0.0M
2025-07-24 5,500.00 5,580.00 5,440.00 5,510.00 0.0M
2025-07-23 5,370.00 5,490.00 5,370.00 5,480.00 0.0M
2025-07-22 5,410.00 5,440.00 5,360.00 5,370.00 0.0M
2025-07-21 5,430.00 5,430.00 5,370.00 5,410.00 0.0M
2025-07-18 5,430.00 5,450.00 5,350.00 5,430.00 0.0M
2025-07-17 5,340.00 5,400.00 5,330.00 5,400.00 0.0M
2025-07-16 5,450.00 5,450.00 5,370.00 5,370.00 0.0M
2025-07-15 5,420.00 5,450.00 5,360.00 5,440.00 0.0M
2025-07-14 5,450.00 5,450.00 5,390.00 5,420.00 0.0M
2025-07-11 5,410.00 5,450.00 5,390.00 5,440.00 0.0M
2025-07-10 5,400.00 5,430.00 5,360.00 5,410.00 0.0M
2025-07-09 5,370.00 5,400.00 5,350.00 5,400.00 0.0M
2025-07-08 5,360.00 5,370.00 5,340.00 5,370.00 0.0M
2025-07-07 5,310.00 5,400.00 5,310.00 5,360.00 0.0M
2025-07-04 5,340.00 5,340.00 5,270.00 5,310.00 0.0M
2025-07-03 5,330.00 5,350.00 5,290.00 5,340.00 0.0M
2025-07-02 5,310.00 5,350.00 5,290.00 5,330.00 0.0M
2025-07-01 5,360.00 5,360.00 5,290.00 5,310.00 0.0M
2025-06-30 5,240.00 5,370.00 5,240.00 5,360.00 0.0M
2025-06-27 5,300.00 5,320.00 5,240.00 5,290.00 0.0M
2025-06-26 5,340.00 5,380.00 5,280.00 5,300.00 0.0M
2025-06-25 5,370.00 5,380.00 5,290.00 5,340.00 0.0M
2025-06-24 5,380.00 5,380.00 5,290.00 5,320.00 0.0M
2025-06-23 5,430.00 5,430.00 5,250.00 5,380.00 0.0M
2025-06-20 5,390.00 5,410.00 5,340.00 5,400.00 0.0M
2025-06-19 5,450.00 5,450.00 5,260.00 5,390.00 0.0M
2025-06-18 5,290.00 5,390.00 5,290.00 5,390.00 0.0M
2025-06-17 5,350.00 5,400.00 5,320.00 5,370.00 0.0M
2025-06-16 5,290.00 5,400.00 5,260.00 5,370.00 0.0M
2025-06-13 5,350.00 5,370.00 5,240.00 5,290.00 0.0M
2025-06-12 5,290.00 5,390.00 5,250.00 5,350.00 0.0M
2025-06-11 5,340.00 5,370.00 5,280.00 5,290.00 0.0M
2025-06-10 5,290.00 5,330.00 5,230.00 5,330.00 0.0M
2025-06-09 5,290.00 5,350.00 5,240.00 5,290.00 0.0M
2025-06-05 5,260.00 5,290.00 5,210.00 5,290.00 0.0M
2025-06-04 5,290.00 5,290.00 5,220.00 5,280.00 0.0M
2025-06-02 5,210.00 5,260.00 5,210.00 5,260.00 0.0M
2025-05-30 5,200.00 5,250.00 5,170.00 5,210.00 0.0M
2025-05-29 5,140.00 5,200.00 5,120.00 5,200.00 0.0M
2025-05-28 5,110.00 5,180.00 5,110.00 5,140.00 0.0M
2025-05-27 5,130.00 5,130.00 5,070.00 5,110.00 0.0M
2025-05-26 5,090.00 5,090.00 5,060.00 5,070.00 0.0M
2025-05-23 5,090.00 5,090.00 5,010.00 5,060.00 0.0M
2025-05-22 5,050.00 5,160.00 5,030.00 5,080.00 0.0M
2025-05-21 5,020.00 5,050.00 5,010.00 5,030.00 0.0M
2025-05-20 5,050.00 5,050.00 5,000.00 5,010.00 0.0M
2025-05-19 5,030.00 5,070.00 5,000.00 5,050.00 0.0M
2025-05-16 5,060.00 5,060.00 5,020.00 5,030.00 0.0M
2025-05-15 5,070.00 5,110.00 5,010.00 5,010.00 0.0M
2025-05-14 5,110.00 5,110.00 5,030.00 5,070.00 0.0M
2025-05-13 5,130.00 5,130.00 5,030.00 5,080.00 0.0M
2025-05-12 5,020.00 5,130.00 5,020.00 5,050.00 0.0M
2025-05-09 5,050.00 5,130.00 5,020.00 5,020.00 0.0M
2025-05-08 5,010.00 5,090.00 5,000.00 5,050.00 0.0M
2025-05-07 5,030.00 5,040.00 5,000.00 5,010.00 0.0M
2025-05-02 5,010.00 5,080.00 5,010.00 5,040.00 0.0M
2025-04-30 5,030.00 5,070.00 5,000.00 5,010.00 0.0M
2025-04-29 5,120.00 5,170.00 5,020.00 5,030.00 0.0M
2025-04-28 5,160.00 5,160.00 5,080.00 5,120.00 0.0M
2025-04-25 5,220.00 5,220.00 5,120.00 5,160.00 0.0M
2025-04-24 5,170.00 5,200.00 5,130.00 5,150.00 0.0M
2025-04-23 5,290.00 5,290.00 5,190.00 5,220.00 0.0M
2025-04-22 5,150.00 5,300.00 5,110.00 5,220.00 0.0M
2025-04-21 5,230.00 5,280.00 5,150.00 5,160.00 0.0M
2025-04-18 5,210.00 5,340.00 5,090.00 5,190.00 0.0M
2025-04-17 5,060.00 5,180.00 5,060.00 5,130.00 0.0M
2025-04-16 5,110.00 5,410.00 5,100.00 5,100.00 0.0M
2025-04-15 5,100.00 5,190.00 5,040.00 5,100.00 0.0M
2025-04-14 5,110.00 5,150.00 5,000.00 5,100.00 0.0M
2025-04-11 5,100.00 5,150.00 5,040.00 5,040.00 0.0M
2025-04-10 5,040.00 5,250.00 5,030.00 5,150.00 0.0M
2025-04-09 5,350.00 5,350.00 5,000.00 5,000.00 0.0M
2025-04-08 5,400.00 5,400.00 5,270.00 5,290.00 0.0M
2025-04-07 5,150.00 5,390.00 5,000.00 5,350.00 0.0M
2025-04-04 5,080.00 5,090.00 4,990.00 5,090.00 0.0M
2025-04-03 5,080.00 5,090.00 5,010.00 5,090.00 0.0M
2025-04-02 5,090.00 5,090.00 4,990.00 5,090.00 0.0M
2025-04-01 4,900.00 5,100.00 4,900.00 5,100.00 0.0M
2025-03-31 4,855.00 4,995.00 4,855.00 4,900.00 0.0M
2025-03-28 5,060.00 5,060.00 4,990.00 5,000.00 0.0M
2025-03-27 5,000.00 5,110.00 4,980.00 5,090.00 0.0M
2025-03-26 5,110.00 5,110.00 5,020.00 5,050.00 0.0M
2025-03-25 5,080.00 5,080.00 5,000.00 5,060.00 0.0M
2025-03-24 5,030.00 5,120.00 5,000.00 5,000.00 0.0M
2025-03-21 5,060.00 5,140.00 5,010.00 5,070.00 0.0M
2025-03-20 5,110.00 5,110.00 5,030.00 5,090.00 0.0M
2025-03-19 5,030.00 5,080.00 5,030.00 5,060.00 0.0M
2025-03-18 5,150.00 5,150.00 5,020.00 5,030.00 0.0M
2025-03-17 5,110.00 5,120.00 4,995.00 5,030.00 0.0M
2025-03-14 5,160.00 5,160.00 4,960.00 5,050.00 0.0M
2025-03-13 4,995.00 5,120.00 4,990.00 5,040.00 0.0M
2025-03-12 5,010.00 5,430.00 4,945.00 4,995.00 0.0M
2025-03-11 4,970.00 5,000.00 4,875.00 4,990.00 0.0M
2025-03-10 4,985.00 5,010.00 4,950.00 5,010.00 0.0M
2025-03-07 5,000.00 5,040.00 4,955.00 4,985.00 0.0M
2025-03-06 5,040.00 5,050.00 5,000.00 5,050.00 0.0M
2025-03-05 5,080.00 5,090.00 4,980.00 5,040.00 0.0M
2025-03-04 4,980.00 5,130.00 4,900.00 5,020.00 0.0M
2025-02-28 5,060.00 5,120.00 5,000.00 5,020.00 0.0M
2025-02-27 5,130.00 5,130.00 5,040.00 5,060.00 0.0M
2025-02-26 5,100.00 5,190.00 5,070.00 5,130.00 0.0M
2025-02-25 5,090.00 5,160.00 5,050.00 5,110.00 0.0M
2025-02-24 5,180.00 5,220.00 5,070.00 5,080.00 0.0M
2025-02-21 5,060.00 5,200.00 5,040.00 5,130.00 0.0M
2025-02-20 5,080.00 5,170.00 5,040.00 5,060.00 0.0M
2025-02-19 5,100.00 5,190.00 5,060.00 5,080.00 0.0M
2025-02-18 5,090.00 5,170.00 5,020.00 5,110.00 0.0M
2025-02-17 5,040.00 5,190.00 5,030.00 5,090.00 0.0M
2025-02-14 5,020.00 5,080.00 5,000.00 5,040.00 0.0M
2025-02-13 5,100.00 5,100.00 4,990.00 5,020.00 0.0M
2025-02-12 5,150.00 5,150.00 5,000.00 5,130.00 0.0M
2025-02-11 5,000.00 5,150.00 4,990.00 5,150.00 0.0M
2025-02-10 4,990.00 5,090.00 4,990.00 5,000.00 0.0M
2025-02-07 5,100.00 5,130.00 5,060.00 5,090.00 0.0M
2025-02-06 5,240.00 5,240.00 5,050.00 5,090.00 0.0M
2025-02-05 5,200.00 5,200.00 5,080.00 5,090.00 0.0M
2025-02-04 5,050.00 5,200.00 5,050.00 5,100.00 0.0M
2025-02-03 5,130.00 5,220.00 5,010.00 5,050.00 0.0M
2025-01-31 5,340.00 5,380.00 4,950.00 5,180.00 0.0M
2025-01-24 5,400.00 5,480.00 5,320.00 5,340.00 0.0M
2025-01-23 5,470.00 5,470.00 5,340.00 5,410.00 0.0M
2025-01-22 5,330.00 5,460.00 5,330.00 5,430.00 0.0M
2025-01-21 5,550.00 5,550.00 5,370.00 5,370.00 0.0M
2025-01-20 5,490.00 5,570.00 5,400.00 5,550.00 0.0M
2025-01-17 5,540.00 5,540.00 5,430.00 5,490.00 0.0M
2025-01-16 5,490.00 5,490.00 5,450.00 5,490.00 0.0M
2025-01-15 5,520.00 5,590.00 5,390.00 5,470.00 0.0M
2025-01-14 5,500.00 5,500.00 5,380.00 5,480.00 0.0M
2025-01-13 5,580.00 5,590.00 5,360.00 5,440.00 0.0M
2025-01-10 5,570.00 5,730.00 5,500.00 5,580.00 0.0M
2025-01-09 5,540.00 5,590.00 5,480.00 5,570.00 0.0M
2025-01-08 5,500.00 5,550.00 5,430.00 5,460.00 0.0M
2025-01-07 5,400.00 5,500.00 5,400.00 5,500.00 0.0M
2025-01-06 5,450.00 5,490.00 5,320.00 5,490.00 0.0M
2025-01-03 5,330.00 5,410.00 5,290.00 5,350.00 0.0M
2025-01-02 5,530.00 5,530.00 5,220.00 5,330.00 0.0M