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
2024-12-30 78,600.00 78,600.00 77,700.00 78,300.00 0.0M
2024-12-27 79,900.00 79,900.00 77,700.00 77,700.00 0.0M
2024-12-26 79,400.00 79,400.00 78,000.00 79,100.00 0.0M
2024-12-24 77,900.00 78,000.00 77,400.00 78,000.00 0.0M
2024-12-23 77,700.00 77,700.00 77,300.00 77,600.00 0.0M
2024-12-20 76,400.00 77,400.00 76,400.00 77,400.00 0.0M
2024-12-19 76,500.00 77,900.00 76,500.00 77,000.00 0.0M
2024-12-18 77,500.00 77,700.00 77,100.00 77,600.00 0.0M
2024-12-17 76,800.00 77,100.00 76,700.00 77,100.00 0.0M
2024-12-16 77,300.00 77,500.00 76,700.00 76,700.00 0.0M
2024-12-13 77,300.00 77,500.00 76,600.00 76,600.00 0.0M
2024-12-12 77,900.00 78,300.00 76,500.00 77,200.00 0.0M
2024-12-11 77,900.00 77,900.00 77,400.00 77,900.00 0.0M
2024-12-10 78,700.00 78,700.00 77,600.00 77,900.00 0.0M
2024-12-09 76,500.00 78,500.00 76,500.00 78,400.00 0.0M
2024-12-06 77,400.00 79,300.00 77,400.00 78,000.00 0.0M
2024-12-05 78,100.00 79,900.00 78,000.00 78,000.00 0.0M
2024-12-04 78,100.00 78,500.00 77,400.00 78,200.00 0.0M
2024-12-03 77,500.00 78,800.00 77,500.00 77,800.00 0.0M
2024-12-02 77,600.00 77,800.00 77,100.00 77,800.00 0.0M
2024-11-29 79,200.00 79,200.00 76,600.00 77,600.00 0.0M
2024-11-28 77,100.00 80,000.00 77,000.00 80,000.00 0.0M
2024-11-27 77,500.00 78,700.00 76,900.00 77,700.00 0.0M
2024-11-26 76,700.00 77,600.00 76,000.00 76,300.00 0.0M
2024-11-25 78,300.00 78,300.00 76,600.00 76,600.00 0.0M
2024-11-22 76,100.00 77,300.00 76,100.00 77,100.00 0.0M
2024-11-21 77,700.00 77,700.00 75,900.00 76,000.00 0.0M
2024-11-20 76,200.00 77,700.00 75,700.00 75,900.00 0.0M
2024-11-19 76,600.00 79,700.00 76,000.00 76,100.00 0.0M
2024-11-18 77,000.00 77,000.00 74,600.00 76,600.00 0.0M
2024-11-15 77,000.00 78,900.00 75,300.00 76,400.00 0.0M
2024-11-14 76,300.00 77,000.00 75,700.00 77,000.00 0.0M
2024-11-13 77,700.00 79,100.00 75,900.00 76,300.00 0.0M
2024-11-12 79,400.00 79,400.00 77,600.00 78,400.00 0.0M
2024-11-11 79,900.00 79,900.00 78,100.00 79,100.00 0.0M
2024-11-08 80,000.00 80,000.00 79,000.00 79,000.00 0.0M
2024-11-07 80,000.00 80,000.00 79,700.00 79,700.00 0.0M
2024-11-06 80,000.00 80,000.00 79,500.00 80,000.00 0.0M
2024-11-05 80,000.00 80,100.00 79,800.00 80,000.00 0.0M
2024-11-04 79,900.00 80,100.00 79,500.00 80,000.00 0.0M
2024-11-01 79,500.00 79,800.00 78,500.00 79,700.00 0.0M
2024-10-31 79,500.00 80,000.00 78,800.00 80,000.00 0.0M
2024-10-30 80,300.00 80,300.00 79,800.00 80,000.00 0.0M
2024-10-29 80,400.00 80,400.00 79,700.00 80,300.00 0.0M
2024-10-28 79,600.00 80,200.00 79,000.00 79,900.00 0.0M
2024-10-25 79,600.00 80,300.00 79,000.00 79,800.00 0.0M
2024-10-24 79,600.00 80,100.00 79,600.00 79,900.00 0.0M
2024-10-23 79,800.00 80,000.00 78,500.00 79,600.00 0.0M
2024-10-22 80,300.00 80,300.00 79,800.00 80,100.00 0.0M
2024-10-21 79,800.00 80,300.00 78,500.00 80,000.00 0.0M
2024-10-18 79,500.00 80,000.00 78,800.00 79,800.00 0.0M
2024-10-17 80,400.00 80,400.00 79,400.00 79,500.00 0.0M
2024-10-16 80,000.00 80,900.00 79,000.00 80,400.00 0.0M
2024-10-15 77,900.00 79,800.00 77,900.00 79,600.00 0.0M
2024-10-14 78,600.00 78,600.00 77,700.00 78,100.00 0.0M
2024-10-11 79,300.00 79,300.00 77,500.00 78,600.00 0.0M
2024-10-10 78,300.00 78,900.00 77,900.00 78,800.00 0.0M
2024-10-08 79,400.00 79,400.00 78,300.00 78,300.00 0.0M
2024-10-07 80,000.00 80,000.00 79,000.00 79,300.00 0.0M
2024-10-04 79,900.00 82,600.00 78,800.00 79,500.00 0.0M
2024-10-02 80,300.00 80,300.00 79,600.00 79,900.00 0.0M
2024-09-30 81,200.00 81,200.00 79,500.00 79,600.00 0.0M
2024-09-27 81,900.00 81,900.00 79,900.00 80,500.00 0.0M
2024-09-26 81,100.00 81,700.00 80,000.00 81,000.00 0.0M
2024-09-25 80,800.00 81,700.00 79,500.00 81,100.00 0.0M
2024-09-24 81,800.00 81,800.00 79,900.00 80,700.00 0.0M
2024-09-23 82,700.00 82,700.00 80,000.00 80,900.00 0.0M
2024-09-20 82,300.00 82,300.00 80,700.00 80,700.00 0.0M
2024-09-19 82,200.00 82,200.00 81,400.00 81,400.00 0.0M
2024-09-13 82,700.00 82,800.00 81,400.00 82,200.00 0.0M
2024-09-12 81,000.00 82,300.00 81,000.00 82,100.00 0.0M
2024-09-11 79,000.00 81,900.00 79,000.00 81,000.00 0.0M
2024-09-10 82,600.00 82,900.00 77,500.00 78,200.00 0.0M
2024-09-09 82,100.00 82,700.00 81,500.00 82,600.00 0.0M
2024-09-06 82,900.00 82,900.00 82,000.00 82,700.00 0.0M
2024-09-05 82,100.00 82,900.00 81,900.00 82,400.00 0.0M
2024-09-04 82,200.00 83,100.00 82,100.00 82,900.00 0.0M
2024-09-03 82,900.00 83,400.00 82,300.00 82,500.00 0.0M
2024-09-02 83,500.00 83,500.00 82,400.00 82,900.00 0.0M
2024-08-30 83,100.00 83,100.00 82,200.00 82,500.00 0.0M
2024-08-29 82,400.00 83,200.00 81,800.00 83,100.00 0.0M
2024-08-28 83,100.00 83,400.00 81,500.00 82,400.00 0.0M
2024-08-27 83,400.00 83,800.00 81,500.00 81,500.00 0.0M
2024-08-26 82,900.00 83,600.00 82,400.00 82,700.00 0.0M
2024-08-23 82,700.00 82,700.00 81,500.00 82,700.00 0.0M
2024-08-22 83,100.00 83,800.00 81,900.00 82,700.00 0.0M
2024-08-21 83,200.00 83,200.00 82,000.00 82,600.00 0.0M
2024-08-20 83,900.00 83,900.00 81,800.00 82,100.00 0.0M
2024-08-19 83,500.00 83,700.00 81,300.00 82,000.00 0.0M
2024-08-16 83,000.00 83,000.00 80,400.00 81,300.00 0.0M
2024-08-14 82,900.00 82,900.00 80,400.00 80,500.00 0.0M
2024-08-13 83,000.00 83,000.00 79,600.00 80,000.00 0.0M
2024-08-12 83,000.00 83,400.00 80,000.00 80,000.00 0.0M
2024-08-09 83,300.00 83,300.00 81,000.00 81,300.00 0.0M
2024-08-08 80,900.00 83,600.00 78,600.00 80,700.00 0.0M
2024-08-07 80,900.00 80,900.00 79,200.00 80,900.00 0.0M
2024-08-06 80,500.00 80,500.00 75,200.00 79,300.00 0.0M
2024-08-05 83,200.00 83,200.00 72,600.00 79,500.00 0.0M
2024-08-02 84,500.00 84,500.00 82,400.00 83,200.00 0.0M
2024-08-01 83,000.00 83,700.00 82,800.00 83,500.00 0.0M
2024-07-31 83,100.00 83,100.00 82,700.00 83,000.00 0.0M
2024-07-30 83,100.00 84,100.00 82,900.00 82,900.00 0.0M
2024-07-29 84,000.00 84,100.00 82,800.00 82,900.00 0.0M
2024-07-26 82,500.00 84,700.00 82,400.00 83,000.00 0.0M
2024-07-25 84,800.00 84,800.00 82,100.00 82,500.00 0.0M
2024-07-24 84,700.00 85,500.00 84,600.00 84,800.00 0.0M
2024-07-23 85,800.00 85,800.00 84,000.00 84,700.00 0.0M
2024-07-22 84,700.00 84,700.00 82,900.00 84,400.00 0.0M
2024-07-19 83,800.00 83,800.00 82,300.00 83,000.00 0.0M
2024-07-18 82,300.00 82,400.00 82,200.00 82,300.00 0.0M
2024-07-17 82,200.00 82,200.00 82,100.00 82,100.00 0.0M
2024-07-16 82,100.00 82,500.00 82,000.00 82,200.00 0.0M
2024-07-15 82,300.00 82,300.00 81,400.00 82,000.00 0.0M
2024-07-12 81,500.00 82,100.00 81,400.00 81,400.00 0.0M
2024-07-11 81,900.00 82,000.00 81,100.00 81,200.00 0.0M
2024-07-10 82,500.00 82,500.00 81,600.00 81,700.00 0.0M
2024-07-09 82,600.00 82,600.00 81,800.00 81,800.00 0.0M
2024-07-08 82,800.00 82,800.00 81,800.00 81,900.00 0.0M
2024-07-05 83,900.00 83,900.00 82,100.00 82,100.00 0.0M
2024-07-04 82,700.00 84,000.00 82,300.00 83,000.00 0.0M
2024-07-03 81,900.00 83,200.00 81,700.00 83,100.00 0.0M
2024-07-02 83,000.00 84,000.00 82,000.00 82,000.00 0.0M
2024-07-01 84,700.00 84,700.00 81,800.00 82,600.00 0.0M
2024-06-28 84,000.00 87,800.00 83,800.00 84,400.00 0.0M
2024-06-27 82,000.00 85,400.00 82,000.00 84,200.00 0.0M
2024-06-26 82,800.00 84,200.00 81,700.00 83,800.00 0.0M
2024-06-25 87,900.00 87,900.00 83,500.00 83,500.00 0.0M
2024-06-24 84,300.00 84,600.00 83,200.00 84,400.00 0.0M
2024-06-21 90,000.00 90,000.00 83,900.00 83,900.00 0.0M
2024-06-20 90,000.00 90,300.00 89,500.00 89,500.00 0.0M
2024-06-19 90,300.00 90,300.00 88,600.00 90,200.00 0.0M
2024-06-18 90,600.00 90,600.00 89,300.00 90,200.00 0.0M
2024-06-17 89,700.00 91,000.00 88,800.00 89,100.00 0.0M
2024-06-14 92,600.00 92,600.00 86,700.00 89,600.00 0.0M
2024-06-13 93,200.00 93,400.00 91,900.00 92,400.00 0.0M
2024-06-12 92,000.00 93,400.00 91,300.00 93,200.00 0.0M
2024-06-11 92,300.00 96,000.00 90,400.00 92,100.00 0.0M
2024-06-10 91,800.00 94,500.00 89,600.00 92,200.00 0.0M
2024-06-07 91,600.00 91,900.00 91,500.00 91,900.00 0.0M
2024-06-05 92,000.00 92,400.00 91,500.00 92,200.00 0.0M
2024-06-04 96,000.00 96,500.00 92,000.00 92,000.00 0.0M
2024-06-03 95,900.00 97,000.00 95,800.00 96,000.00 0.0M
2024-05-31 98,900.00 102,000.00 94,700.00 95,900.00 0.0M
2024-05-30 93,800.00 99,900.00 93,000.00 94,600.00 0.0M
2024-05-29 93,600.00 94,200.00 92,700.00 93,800.00 0.0M
2024-05-28 92,500.00 94,000.00 91,400.00 93,700.00 0.0M
2024-05-27 93,100.00 93,900.00 92,000.00 92,500.00 0.0M
2024-05-24 99,600.00 104,000.00 92,500.00 93,900.00 0.0M
2024-05-23 96,000.00 101,700.00 96,000.00 99,000.00 0.0M
2024-05-22 95,000.00 104,100.00 94,000.00 96,000.00 0.0M
2024-05-21 86,600.00 108,000.00 86,500.00 93,400.00 0.0M
2024-05-20 83,600.00 88,000.00 83,300.00 86,600.00 0.0M
2024-05-17 82,400.00 83,800.00 82,400.00 83,800.00 0.0M
2024-05-16 81,800.00 84,900.00 81,700.00 82,400.00 0.0M
2024-05-14 80,500.00 82,400.00 80,500.00 81,600.00 0.0M
2024-05-13 80,400.00 80,600.00 80,000.00 80,600.00 0.0M
2024-05-10 80,400.00 80,500.00 80,200.00 80,400.00 0.0M
2024-05-09 80,400.00 80,500.00 79,900.00 80,300.00 0.0M
2024-05-08 79,700.00 80,100.00 79,500.00 80,100.00 0.0M
2024-05-07 79,200.00 79,700.00 79,000.00 79,700.00 0.0M
2024-05-03 78,900.00 78,900.00 78,000.00 78,700.00 0.0M
2024-05-02 78,900.00 78,900.00 78,500.00 78,900.00 0.0M
2024-04-30 79,000.00 79,000.00 77,700.00 78,900.00 0.0M
2024-04-29 78,200.00 79,200.00 77,800.00 79,200.00 0.0M
2024-04-26 77,200.00 78,100.00 77,200.00 78,100.00 0.0M
2024-04-25 78,000.00 78,100.00 77,300.00 77,800.00 0.0M
2024-04-24 78,200.00 78,200.00 77,000.00 78,200.00 0.0M
2024-04-23 77,200.00 79,600.00 76,500.00 78,300.00 0.0M
2024-04-22 77,400.00 77,500.00 76,900.00 77,300.00 0.0M
2024-04-19 77,700.00 78,100.00 77,000.00 77,100.00 0.0M
2024-04-18 78,100.00 78,100.00 77,500.00 77,600.00 0.0M
2024-04-17 78,100.00 78,200.00 76,800.00 78,100.00 0.0M
2024-04-16 78,300.00 78,300.00 77,000.00 77,900.00 0.0M
2024-04-15 77,700.00 78,200.00 77,600.00 78,000.00 0.0M
2024-04-12 78,300.00 78,300.00 78,000.00 78,200.00 0.0M
2024-04-11 77,300.00 78,500.00 76,900.00 78,400.00 0.0M
2024-04-09 77,300.00 77,300.00 76,800.00 77,100.00 0.0M
2024-04-08 78,400.00 78,400.00 76,700.00 77,000.00 0.0M
2024-04-05 78,200.00 78,200.00 77,300.00 77,400.00 0.0M
2024-04-04 77,000.00 78,400.00 77,000.00 78,000.00 0.0M
2024-04-03 79,400.00 79,400.00 76,900.00 78,100.00 0.0M
2024-04-02 77,800.00 78,300.00 77,000.00 77,900.00 0.0M
2024-04-01 78,200.00 78,200.00 77,200.00 77,800.00 0.0M
2024-03-29 77,400.00 78,300.00 77,200.00 77,800.00 0.0M
2024-03-28 76,100.00 78,200.00 76,100.00 77,400.00 0.0M
2024-03-27 78,400.00 78,400.00 77,700.00 78,300.00 0.0M
2024-03-26 78,000.00 78,600.00 77,700.00 78,400.00 0.0M
2024-03-25 78,600.00 78,600.00 77,800.00 78,000.00 0.0M
2024-03-22 77,700.00 78,700.00 77,700.00 78,200.00 0.0M
2024-03-21 78,700.00 78,700.00 77,300.00 77,500.00 0.0M
2024-03-20 77,500.00 77,500.00 77,000.00 77,500.00 0.0M
2024-03-19 77,700.00 77,700.00 76,100.00 77,500.00 0.0M
2024-03-18 77,600.00 77,700.00 74,500.00 77,700.00 0.0M
2024-03-15 77,900.00 77,900.00 77,100.00 77,500.00 0.0M
2024-03-14 77,800.00 77,800.00 76,900.00 77,500.00 0.0M
2024-03-13 81,100.00 81,100.00 77,100.00 77,100.00 0.0M
2024-03-12 77,500.00 78,700.00 77,300.00 77,900.00 0.0M
2024-03-11 77,100.00 77,800.00 77,100.00 77,400.00 0.0M
2024-03-08 78,800.00 78,800.00 78,000.00 78,200.00 0.0M
2024-03-07 78,600.00 78,600.00 78,100.00 78,200.00 0.0M
2024-03-06 78,200.00 78,900.00 77,600.00 78,600.00 0.0M
2024-03-05 79,000.00 79,500.00 78,100.00 78,700.00 0.0M
2024-03-04 79,100.00 79,400.00 78,200.00 79,000.00 0.0M
2024-02-29 79,400.00 79,800.00 78,300.00 78,800.00 0.0M
2024-02-28 79,000.00 79,100.00 77,900.00 78,800.00 0.0M
2024-02-27 80,800.00 80,800.00 77,500.00 78,500.00 0.0M
2024-02-26 78,700.00 78,700.00 77,900.00 78,200.00 0.0M
2024-02-23 79,300.00 79,300.00 78,000.00 78,500.00 0.0M
2024-02-22 79,700.00 79,700.00 78,600.00 78,800.00 0.0M
2024-02-21 79,200.00 79,900.00 78,400.00 79,300.00 0.0M
2024-02-20 80,000.00 80,200.00 78,000.00 79,200.00 0.0M
2024-02-19 79,200.00 79,900.00 78,500.00 79,600.00 0.0M
2024-02-16 79,300.00 80,800.00 79,000.00 79,200.00 0.0M
2024-02-15 80,200.00 81,000.00 78,500.00 79,500.00 0.0M
2024-02-14 79,300.00 79,900.00 78,500.00 79,100.00 0.0M
2024-02-13 80,800.00 80,800.00 78,700.00 79,300.00 0.0M
2024-02-08 79,800.00 80,100.00 78,800.00 79,600.00 0.0M
2024-02-07 79,300.00 79,800.00 78,500.00 79,200.00 0.0M
2024-02-06 79,200.00 79,800.00 78,500.00 79,300.00 0.0M
2024-02-05 79,900.00 80,900.00 78,500.00 79,600.00 0.0M
2024-02-02 79,800.00 79,800.00 78,900.00 79,500.00 0.0M
2024-02-01 80,000.00 80,000.00 78,600.00 78,700.00 0.0M
2024-01-31 78,900.00 79,100.00 78,000.00 79,000.00 0.0M
2024-01-30 80,000.00 80,000.00 78,900.00 79,100.00 0.0M
2024-01-29 78,800.00 79,800.00 77,800.00 79,100.00 0.0M
2024-01-26 79,600.00 80,200.00 78,000.00 78,000.00 0.0M
2024-01-25 79,100.00 80,800.00 78,000.00 79,600.00 0.0M
2024-01-24 79,300.00 80,200.00 78,700.00 78,900.00 0.0M
2024-01-23 79,800.00 80,500.00 77,900.00 79,500.00 0.0M
2024-01-22 80,100.00 81,200.00 79,000.00 80,400.00 0.0M
2024-01-19 80,700.00 81,200.00 79,000.00 80,400.00 0.0M
2024-01-18 79,700.00 81,500.00 79,500.00 80,700.00 0.0M
2024-01-17 79,600.00 81,600.00 79,000.00 80,300.00 0.0M
2024-01-16 78,800.00 79,500.00 78,700.00 79,400.00 0.0M
2024-01-15 78,300.00 79,600.00 77,600.00 79,000.00 0.0M
2024-01-12 79,000.00 79,600.00 78,600.00 79,500.00 0.0M
2024-01-11 79,000.00 79,500.00 78,100.00 78,600.00 0.0M
2024-01-10 78,500.00 79,600.00 78,000.00 78,500.00 0.0M
2024-01-09 78,000.00 78,800.00 77,900.00 77,900.00 0.0M
2024-01-08 78,000.00 78,800.00 78,000.00 78,000.00 0.0M
2024-01-05 78,400.00 80,200.00 77,900.00 77,900.00 0.0M
2024-01-04 78,800.00 79,100.00 78,000.00 78,800.00 0.0M
2024-01-03 79,200.00 79,200.00 78,600.00 78,600.00 0.0M
2024-01-02 78,800.00 79,300.00 78,700.00 79,200.00 0.0M