Msc

107590
🏛️ 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
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
2025-09-29 71,900.00 71,900.00 70,600.00 70,600.00 0.0M
2025-09-26 72,300.00 72,400.00 71,500.00 71,900.00 0.0M
2025-09-25 72,600.00 73,000.00 72,300.00 72,400.00 0.0M
2025-09-24 73,300.00 73,300.00 72,900.00 73,000.00 0.0M
2025-09-23 72,600.00 73,300.00 72,600.00 73,000.00 0.0M
2025-09-22 72,800.00 73,600.00 72,600.00 73,100.00 0.0M
2025-09-19 72,700.00 72,800.00 72,300.00 72,800.00 0.0M
2025-09-18 72,600.00 72,700.00 72,000.00 72,700.00 0.0M
2025-09-17 72,100.00 72,100.00 71,900.00 71,900.00 0.0M
2025-09-16 71,900.00 72,100.00 71,900.00 72,100.00 0.0M
2025-09-15 71,600.00 72,400.00 71,600.00 72,400.00 0.0M
2025-09-12 71,600.00 71,800.00 71,200.00 71,800.00 0.0M
2025-09-11 71,400.00 71,700.00 71,400.00 71,600.00 0.0M
2025-09-10 71,000.00 71,100.00 70,600.00 71,000.00 0.0M
2025-09-09 71,000.00 71,000.00 71,000.00 71,000.00 0.0M
2025-09-08 71,300.00 71,500.00 70,600.00 70,900.00 0.0M
2025-09-05 71,500.00 71,500.00 71,000.00 71,000.00 0.0M
2025-09-04 72,000.00 72,000.00 71,200.00 71,200.00 0.0M
2025-09-03 72,000.00 72,000.00 71,400.00 71,400.00 0.0M
2025-09-02 71,700.00 72,200.00 71,500.00 72,000.00 0.0M
2025-09-01 72,200.00 72,200.00 72,000.00 72,000.00 0.0M
2025-08-29 72,200.00 72,200.00 72,100.00 72,200.00 0.0M
2025-08-28 72,400.00 72,400.00 72,000.00 72,200.00 0.0M
2025-08-27 72,000.00 72,400.00 72,000.00 72,400.00 0.0M
2025-08-26 72,400.00 72,400.00 71,900.00 72,000.00 0.0M
2025-08-25 72,300.00 72,600.00 72,300.00 72,500.00 0.0M
2025-08-22 72,500.00 72,500.00 72,000.00 72,300.00 0.0M
2025-08-21 71,700.00 72,000.00 71,700.00 72,000.00 0.0M
2025-08-20 71,700.00 71,700.00 71,500.00 71,700.00 0.0M
2025-08-19 71,500.00 72,000.00 71,500.00 71,700.00 0.0M
2025-08-18 71,500.00 71,500.00 71,100.00 71,400.00 0.0M
2025-08-14 72,100.00 72,100.00 70,900.00 70,900.00 0.0M
2025-08-13 72,100.00 72,100.00 71,300.00 71,700.00 0.0M
2025-08-12 73,400.00 73,400.00 72,500.00 72,500.00 0.0M
2025-08-11 73,400.00 73,400.00 72,000.00 72,000.00 0.0M
2025-08-08 73,600.00 73,600.00 73,400.00 73,400.00 0.0M
2025-08-07 73,500.00 74,000.00 73,500.00 73,600.00 0.0M
2025-08-06 73,800.00 73,800.00 73,500.00 73,500.00 0.0M
2025-08-05 73,600.00 74,500.00 73,500.00 73,600.00 0.0M
2025-08-04 73,800.00 73,800.00 73,600.00 73,600.00 0.0M
2025-08-01 74,100.00 74,100.00 73,400.00 73,400.00 0.0M
2025-07-31 74,900.00 74,900.00 74,700.00 74,700.00 0.0M
2025-07-30 75,000.00 75,000.00 74,100.00 74,100.00 0.0M
2025-07-29 74,600.00 74,600.00 72,900.00 73,900.00 0.0M
2025-07-28 77,200.00 77,200.00 74,500.00 74,500.00 0.0M
2025-07-25 76,200.00 76,200.00 75,800.00 75,900.00 0.0M
2025-07-24 76,400.00 76,400.00 76,100.00 76,200.00 0.0M
2025-07-23 77,400.00 77,400.00 76,200.00 76,300.00 0.0M
2025-07-22 77,500.00 77,500.00 76,500.00 76,500.00 0.0M
2025-07-21 77,500.00 77,600.00 77,200.00 77,200.00 0.0M
2025-07-18 77,600.00 77,600.00 77,200.00 77,500.00 0.0M
2025-07-17 77,900.00 78,200.00 77,600.00 77,600.00 0.0M
2025-07-16 77,000.00 78,000.00 77,000.00 77,900.00 0.0M
2025-07-15 75,700.00 77,000.00 75,700.00 77,000.00 0.0M
2025-07-14 76,900.00 76,900.00 75,000.00 75,700.00 0.0M
2025-07-11 77,300.00 77,300.00 76,400.00 76,900.00 0.0M
2025-07-10 77,400.00 77,700.00 77,000.00 77,400.00 0.0M
2025-07-09 77,200.00 77,700.00 77,200.00 77,400.00 0.0M
2025-07-08 78,200.00 78,200.00 77,200.00 77,300.00 0.0M
2025-07-07 78,000.00 78,200.00 78,000.00 78,200.00 0.0M
2025-07-04 78,100.00 78,500.00 78,100.00 78,100.00 0.0M
2025-07-03 78,800.00 79,000.00 78,000.00 78,100.00 0.0M
2025-07-02 77,400.00 79,000.00 77,400.00 78,900.00 0.0M
2025-07-01 76,500.00 77,800.00 76,500.00 77,400.00 0.0M
2025-06-30 77,100.00 77,100.00 75,700.00 76,400.00 0.0M
2025-06-27 76,800.00 77,700.00 76,800.00 77,100.00 0.0M
2025-06-26 77,400.00 77,700.00 77,300.00 77,700.00 0.0M
2025-06-25 76,600.00 77,500.00 76,600.00 77,400.00 0.0M
2025-06-24 75,600.00 77,300.00 75,600.00 76,600.00 0.0M
2025-06-23 75,700.00 76,000.00 75,200.00 75,600.00 0.0M
2025-06-20 75,800.00 75,800.00 74,700.00 75,700.00 0.0M
2025-06-19 76,100.00 76,100.00 74,600.00 75,200.00 0.0M
2025-06-18 74,400.00 75,300.00 74,400.00 75,300.00 0.0M
2025-06-17 77,600.00 77,600.00 74,100.00 74,300.00 0.0M
2025-06-16 77,300.00 77,800.00 76,600.00 77,600.00 0.0M
2025-06-13 77,500.00 77,500.00 76,800.00 77,500.00 0.0M
2025-06-12 78,000.00 78,000.00 77,400.00 77,500.00 0.0M
2025-06-11 78,700.00 78,700.00 77,100.00 78,000.00 0.0M
2025-06-10 78,900.00 78,900.00 77,700.00 78,700.00 0.0M
2025-06-09 76,000.00 77,100.00 76,000.00 76,500.00 0.0M
2025-06-05 74,400.00 75,700.00 74,400.00 75,700.00 0.0M
2025-06-04 75,100.00 75,500.00 75,100.00 75,200.00 0.0M
2025-06-02 74,200.00 75,100.00 74,200.00 75,100.00 0.0M
2025-05-30 76,200.00 76,200.00 74,900.00 75,000.00 0.0M
2025-05-29 74,000.00 75,500.00 74,000.00 75,500.00 0.0M
2025-05-28 74,100.00 74,500.00 74,100.00 74,500.00 0.0M
2025-05-27 74,000.00 74,500.00 74,000.00 74,500.00 0.0M
2025-05-26 75,300.00 75,300.00 74,100.00 74,500.00 0.0M
2025-05-23 75,400.00 76,000.00 75,400.00 75,700.00 0.0M
2025-05-22 74,300.00 75,400.00 74,300.00 75,400.00 0.0M
2025-05-21 74,000.00 74,700.00 74,000.00 74,700.00 0.0M
2025-05-20 74,000.00 74,000.00 74,000.00 74,000.00 0.0M
2025-05-19 73,800.00 74,400.00 73,800.00 73,800.00 0.0M
2025-05-16 74,000.00 74,300.00 73,800.00 73,800.00 0.0M
2025-05-15 74,600.00 74,800.00 74,000.00 74,000.00 0.0M
2025-05-14 74,000.00 74,500.00 74,000.00 74,100.00 0.0M
2025-05-13 76,100.00 76,100.00 74,000.00 74,100.00 0.0M
2025-05-12 75,600.00 78,200.00 75,600.00 76,000.00 0.0M
2025-05-09 74,800.00 77,000.00 74,800.00 75,600.00 0.0M
2025-05-08 75,200.00 75,800.00 75,200.00 75,700.00 0.0M
2025-05-07 74,800.00 74,800.00 74,000.00 74,800.00 0.0M
2025-05-02 74,200.00 74,800.00 74,200.00 74,800.00 0.0M
2025-04-30 73,000.00 75,000.00 73,000.00 74,200.00 0.0M
2025-04-29 73,500.00 74,600.00 73,500.00 74,600.00 0.0M
2025-04-28 75,000.00 75,000.00 73,400.00 73,700.00 0.0M
2025-04-25 72,700.00 73,500.00 72,700.00 73,400.00 0.0M
2025-04-24 73,000.00 73,300.00 73,000.00 73,000.00 0.0M
2025-04-23 73,000.00 73,100.00 73,000.00 73,000.00 0.0M
2025-04-22 72,800.00 72,800.00 72,600.00 72,800.00 0.0M
2025-04-21 72,700.00 72,700.00 72,500.00 72,700.00 0.0M
2025-04-18 72,800.00 72,800.00 72,500.00 72,500.00 0.0M
2025-04-17 72,700.00 72,700.00 72,400.00 72,700.00 0.0M
2025-04-16 72,900.00 72,900.00 72,700.00 72,700.00 0.0M
2025-04-15 72,800.00 72,900.00 72,800.00 72,800.00 0.0M
2025-04-14 72,900.00 72,900.00 72,800.00 72,800.00 0.0M
2025-04-11 72,700.00 72,900.00 72,500.00 72,900.00 0.0M
2025-04-10 72,900.00 72,900.00 72,700.00 72,700.00 0.0M
2025-04-09 73,000.00 73,000.00 72,100.00 72,200.00 0.0M
2025-04-08 72,700.00 73,000.00 72,600.00 73,000.00 0.0M
2025-04-07 72,500.00 72,500.00 72,200.00 72,400.00 0.0M
2025-04-04 72,900.00 73,000.00 72,500.00 72,900.00 0.0M
2025-04-03 72,900.00 73,000.00 72,500.00 72,900.00 0.0M
2025-04-02 72,800.00 72,900.00 72,800.00 72,900.00 0.0M
2025-04-01 72,800.00 72,900.00 72,800.00 72,900.00 0.0M
2025-03-31 72,800.00 72,900.00 72,800.00 72,900.00 0.0M
2025-03-28 72,800.00 72,900.00 72,500.00 72,900.00 0.0M
2025-03-27 72,900.00 72,900.00 72,400.00 72,900.00 0.0M
2025-03-26 72,900.00 72,900.00 72,800.00 72,900.00 0.0M
2025-03-25 73,000.00 73,000.00 72,800.00 72,800.00 0.0M
2025-03-24 72,900.00 73,000.00 72,800.00 72,800.00 0.0M
2025-03-21 72,900.00 73,000.00 72,800.00 72,800.00 0.0M
2025-03-20 73,300.00 73,400.00 72,800.00 73,400.00 0.0M
2025-03-19 72,700.00 73,100.00 72,600.00 73,100.00 0.0M
2025-03-18 73,000.00 73,000.00 72,700.00 72,700.00 0.0M
2025-03-17 73,300.00 73,300.00 72,800.00 72,800.00 0.0M
2025-03-14 72,700.00 72,700.00 72,500.00 72,700.00 0.0M
2025-03-13 72,800.00 72,800.00 72,500.00 72,600.00 0.0M
2025-03-12 72,800.00 72,800.00 72,600.00 72,600.00 0.0M
2025-03-11 73,200.00 73,200.00 72,600.00 72,900.00 0.0M
2025-03-10 73,300.00 73,300.00 73,200.00 73,300.00 0.0M
2025-03-07 72,700.00 73,300.00 72,600.00 73,300.00 0.0M
2025-03-06 72,800.00 73,400.00 72,800.00 73,200.00 0.0M
2025-03-05 72,900.00 73,000.00 72,800.00 73,000.00 0.0M
2025-03-04 72,600.00 73,400.00 72,600.00 73,300.00 0.0M
2025-02-28 72,600.00 73,400.00 72,600.00 73,200.00 0.0M
2025-02-27 72,600.00 72,900.00 72,600.00 72,800.00 0.0M
2025-02-26 72,600.00 72,900.00 72,600.00 72,900.00 0.0M
2025-02-25 72,600.00 72,800.00 72,600.00 72,600.00 0.0M
2025-02-24 72,700.00 72,900.00 72,600.00 72,700.00 0.0M
2025-02-21 72,600.00 73,000.00 72,600.00 72,900.00 0.0M
2025-02-20 73,200.00 73,400.00 72,600.00 72,600.00 0.0M
2025-02-19 72,600.00 73,000.00 72,600.00 72,600.00 0.0M
2025-02-18 73,100.00 73,200.00 72,500.00 73,000.00 0.0M
2025-02-17 72,500.00 72,500.00 72,400.00 72,400.00 0.0M
2025-02-14 72,500.00 72,500.00 72,100.00 72,100.00 0.0M
2025-02-13 72,200.00 72,300.00 72,200.00 72,300.00 0.0M
2025-02-12 73,400.00 73,400.00 72,600.00 72,900.00 0.0M
2025-02-11 75,000.00 75,000.00 73,000.00 73,000.00 0.0M
2025-02-10 71,800.00 71,800.00 70,300.00 70,500.00 0.0M
2025-02-07 71,900.00 72,000.00 71,800.00 71,800.00 0.0M
2025-02-06 71,200.00 72,700.00 70,500.00 72,700.00 0.0M
2025-02-05 72,400.00 72,400.00 70,400.00 71,200.00 0.0M
2025-02-04 72,500.00 72,500.00 72,400.00 72,400.00 0.0M
2025-02-03 74,500.00 74,500.00 68,500.00 70,100.00 0.0M
2025-01-31 74,800.00 75,000.00 74,400.00 74,500.00 0.0M
2025-01-24 74,900.00 75,500.00 74,900.00 75,500.00 0.0M
2025-01-23 75,000.00 75,000.00 74,900.00 74,900.00 0.0M
2025-01-22 75,100.00 75,100.00 75,000.00 75,000.00 0.0M
2025-01-21 75,400.00 75,400.00 74,600.00 75,000.00 0.0M
2025-01-20 76,000.00 76,000.00 75,000.00 75,000.00 0.0M
2025-01-17 75,500.00 76,100.00 75,300.00 76,100.00 0.0M
2025-01-16 75,300.00 77,100.00 75,300.00 76,100.00 0.0M
2025-01-15 76,200.00 76,200.00 75,100.00 75,100.00 0.0M
2025-01-14 76,700.00 76,700.00 76,200.00 76,200.00 0.0M
2025-01-13 76,400.00 77,400.00 76,300.00 77,400.00 0.0M
2025-01-10 76,300.00 76,800.00 76,300.00 76,500.00 0.0M
2025-01-09 76,200.00 76,600.00 76,200.00 76,300.00 0.0M
2025-01-08 77,100.00 77,200.00 76,100.00 76,100.00 0.0M
2025-01-07 76,000.00 77,000.00 76,000.00 77,000.00 0.0M
2025-01-06 77,500.00 77,500.00 76,300.00 76,300.00 0.0M
2025-01-03 77,700.00 77,700.00 77,000.00 77,500.00 0.0M
2025-01-02 78,400.00 79,100.00 77,700.00 77,900.00 0.0M