网石游戏

251270
🏛️ 韩国 →
63,000.00
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 64,400.00 64,500.00 63,400.00 63,600.00 6.9K
09:05 63,700.00 63,700.00 63,200.00 63,400.00 7.9K
09:10 63,500.00 63,500.00 63,100.00 63,300.00 1.9K
09:15 63,400.00 63,900.00 63,300.00 63,500.00 2.7K
09:20 63,500.00 63,700.00 63,500.00 63,500.00 1.4K
09:25 63,500.00 63,550.00 63,300.00 63,300.00 2.4K
09:30 63,350.00 63,350.00 63,000.00 63,000.00 4.8K
09:35 63,100.00 63,100.00 62,700.00 62,800.00 1.3K
09:40 62,900.00 63,100.00 62,700.00 63,100.00 2.3K
09:45 63,100.00 63,400.00 63,000.00 63,300.00 1.5K
09:50 63,300.00 63,600.00 63,200.00 63,500.00 1.7K
09:55 63,500.00 63,600.00 63,200.00 63,200.00 4.1K
10:00 63,250.00 63,250.00 62,800.00 63,050.00 3.0K
10:05 63,050.00 63,200.00 63,000.00 63,100.00 1.3K
10:10 63,000.00 63,600.00 63,000.00 63,400.00 2.7K
10:15 63,500.00 63,500.00 63,300.00 63,350.00 0.8K
10:20 63,100.00 63,400.00 63,100.00 63,300.00 1.3K
10:25 63,200.00 63,300.00 63,000.00 63,050.00 0.8K
10:30 63,050.00 63,100.00 63,000.00 63,050.00 0.7K
10:35 63,000.00 63,050.00 62,800.00 62,800.00 1.6K
10:40 62,850.00 63,000.00 62,800.00 62,900.00 1.1K
10:45 62,900.00 63,000.00 62,700.00 62,900.00 5.4K
10:50 62,800.00 62,900.00 62,700.00 62,800.00 0.8K
10:55 62,700.00 63,200.00 62,600.00 63,200.00 4.2K
11:00 63,200.00 63,200.00 62,900.00 63,100.00 0.8K
11:05 63,100.00 63,100.00 62,900.00 63,000.00 0.7K
11:10 63,000.00 63,100.00 62,800.00 62,900.00 0.9K
11:15 62,900.00 63,100.00 62,800.00 63,000.00 1.1K
11:20 63,000.00 63,100.00 62,800.00 63,100.00 0.8K
11:25 63,000.00 63,000.00 62,800.00 62,800.00 0.7K
11:30 62,900.00 63,000.00 62,700.00 62,800.00 0.5K
11:35 62,800.00 63,000.00 62,800.00 62,800.00 0.5K
11:40 62,900.00 63,000.00 62,800.00 62,900.00 0.6K
11:45 62,900.00 63,000.00 62,700.00 62,900.00 0.8K
11:50 62,800.00 62,900.00 62,700.00 62,800.00 0.5K
11:55 62,700.00 62,800.00 62,700.00 62,800.00 0.6K
12:00 62,900.00 62,900.00 62,600.00 62,600.00 0.5K
12:05 62,800.00 62,800.00 62,600.00 62,700.00 1.1K
12:10 62,600.00 62,800.00 62,600.00 62,800.00 0.8K
12:15 62,750.00 62,800.00 62,600.00 62,800.00 1.5K
12:20 62,600.00 62,800.00 62,500.00 62,500.00 1.3K
12:25 62,600.00 62,700.00 62,500.00 62,700.00 2.0K
12:30 62,600.00 62,800.00 62,500.00 62,600.00 0.6K
12:35 62,600.00 62,700.00 62,500.00 62,500.00 0.5K
12:40 62,500.00 62,800.00 62,500.00 62,600.00 1.3K
12:45 62,600.00 62,800.00 62,400.00 62,500.00 1.4K
12:50 62,400.00 62,600.00 62,400.00 62,600.00 0.8K
12:55 62,550.00 62,700.00 62,500.00 62,500.00 2.6K
13:00 62,500.00 62,600.00 62,400.00 62,450.00 1.9K
13:05 62,450.00 62,500.00 62,300.00 62,400.00 1.5K
13:10 62,500.00 62,600.00 62,400.00 62,600.00 1.2K
13:15 62,500.00 62,700.00 62,500.00 62,500.00 0.7K
13:20 62,500.00 62,800.00 62,500.00 62,500.00 0.7K
13:25 62,600.00 62,700.00 62,450.00 62,550.00 0.4K
13:30 62,500.00 62,700.00 62,500.00 62,600.00 0.5K
13:35 62,500.00 62,600.00 62,400.00 62,400.00 0.8K
13:40 62,400.00 62,500.00 62,400.00 62,400.00 0.7K
13:45 62,450.00 62,600.00 62,400.00 62,400.00 0.7K
13:50 62,400.00 62,500.00 62,300.00 62,400.00 0.8K
13:55 62,400.00 62,500.00 62,300.00 62,400.00 0.8K
14:00 62,400.00 62,400.00 62,100.00 62,400.00 4.5K
14:05 62,200.00 62,400.00 62,100.00 62,300.00 1.6K
14:10 62,300.00 62,400.00 62,200.00 62,300.00 0.9K
14:15 62,200.00 62,300.00 62,200.00 62,200.00 0.6K
14:20 62,200.00 62,300.00 62,100.00 62,200.00 0.8K
14:25 62,200.00 62,500.00 62,200.00 62,300.00 0.6K
14:30 62,300.00 62,400.00 62,200.00 62,300.00 1.2K
14:35 62,400.00 62,400.00 62,200.00 62,400.00 0.6K
14:40 62,400.00 62,400.00 62,200.00 62,300.00 0.8K
14:45 62,300.00 62,400.00 62,100.00 62,300.00 1.5K
14:50 62,200.00 62,400.00 62,200.00 62,200.00 0.8K
14:55 62,200.00 62,300.00 62,200.00 62,300.00 2.3K
15:00 62,300.00 62,400.00 62,200.00 62,300.00 0.6K
15:05 62,400.00 62,400.00 62,200.00 62,400.00 0.9K
15:10 62,300.00 62,300.00 62,100.00 62,300.00 8.2K
15:15 62,100.00 62,300.00 62,100.00 62,100.00 2.0K
15:25 62,200.00 62,200.00 62,200.00 62,200.00 7.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 63,300.00 64,300.00 62,400.00 63,000.00 0.1M
2025-09-26 64,200.00 64,500.00 62,000.00 62,200.00 0.1M
2025-09-25 64,800.00 65,500.00 63,800.00 63,900.00 0.2M
2025-09-24 65,600.00 66,500.00 64,600.00 65,200.00 0.1M
2025-09-23 66,600.00 66,700.00 64,200.00 65,000.00 0.2M
2025-09-22 68,000.00 69,000.00 65,300.00 66,500.00 0.2M
2025-09-19 66,100.00 66,700.00 64,700.00 66,100.00 0.4M
2025-09-18 67,400.00 68,500.00 66,600.00 67,100.00 0.2M
2025-09-17 63,800.00 68,600.00 63,700.00 68,000.00 0.5M
2025-09-16 62,200.00 64,000.00 62,200.00 63,500.00 0.3M
2025-09-15 61,600.00 63,600.00 61,500.00 62,200.00 0.2M
2025-09-12 62,100.00 62,600.00 61,700.00 61,900.00 0.1M
2025-09-11 62,000.00 62,500.00 60,800.00 61,700.00 0.3M
2025-09-10 62,700.00 63,300.00 61,900.00 62,200.00 0.2M
2025-09-09 64,100.00 64,300.00 62,300.00 62,700.00 0.2M
2025-09-08 62,500.00 65,000.00 61,800.00 64,400.00 0.4M
2025-09-05 60,400.00 61,100.00 60,000.00 60,800.00 0.2M
2025-09-04 60,000.00 60,500.00 59,300.00 60,300.00 0.1M
2025-09-03 58,900.00 60,000.00 58,700.00 59,400.00 0.1M
2025-09-02 59,000.00 59,600.00 58,200.00 58,900.00 0.1M
2025-09-01 60,200.00 60,200.00 58,400.00 59,000.00 0.1M
2025-08-29 61,200.00 61,400.00 59,600.00 59,900.00 0.2M
2025-08-28 61,600.00 61,900.00 60,400.00 61,200.00 0.1M
2025-08-27 62,300.00 62,400.00 61,200.00 61,800.00 0.1M
2025-08-26 60,800.00 63,200.00 60,600.00 62,200.00 0.3M
2025-08-25 61,000.00 61,400.00 60,500.00 61,000.00 0.1M
2025-08-22 61,400.00 61,600.00 60,200.00 60,400.00 0.1M
2025-08-21 60,800.00 62,100.00 60,700.00 61,700.00 0.2M
2025-08-20 60,600.00 61,000.00 59,700.00 60,800.00 0.2M
2025-08-19 59,400.00 61,300.00 59,300.00 60,800.00 0.3M
2025-08-18 58,500.00 59,800.00 58,200.00 58,900.00 0.1M
2025-08-14 57,000.00 59,300.00 56,900.00 58,900.00 0.5M
2025-08-13 57,700.00 57,700.00 55,900.00 57,000.00 0.2M
2025-08-12 56,200.00 58,800.00 56,100.00 58,200.00 0.4M
2025-08-11 55,800.00 56,800.00 55,200.00 56,600.00 0.3M
2025-08-08 60,700.00 60,700.00 55,600.00 55,600.00 0.9M
2025-08-07 59,300.00 62,300.00 58,400.00 61,900.00 0.6M
2025-08-06 58,200.00 59,650.00 58,100.00 58,800.00 0.3M
2025-08-05 58,900.00 59,900.00 57,900.00 58,500.00 0.3M
2025-08-04 58,200.00 60,500.00 58,100.00 58,700.00 0.2M
2025-08-01 58,900.00 59,400.00 57,200.00 58,200.00 0.2M
2025-07-31 59,700.00 60,000.00 59,000.00 59,600.00 0.2M
2025-07-30 60,900.00 61,200.00 59,600.00 59,700.00 0.1M
2025-07-29 58,700.00 61,200.00 58,200.00 61,200.00 0.2M
2025-07-28 59,400.00 60,300.00 58,100.00 59,000.00 0.1M
2025-07-25 58,200.00 59,900.00 58,100.00 59,300.00 0.2M
2025-07-24 61,000.00 61,300.00 58,200.00 58,700.00 0.3M
2025-07-23 62,600.00 62,900.00 59,600.00 60,200.00 0.3M
2025-07-22 63,900.00 64,000.00 62,500.00 63,300.00 0.2M
2025-07-21 62,300.00 64,200.00 61,800.00 63,800.00 0.5M
2025-07-18 61,100.00 62,100.00 60,100.00 61,200.00 0.3M
2025-07-17 61,500.00 62,000.00 57,000.00 60,000.00 0.6M
2025-07-16 61,400.00 62,800.00 61,000.00 62,300.00 0.2M
2025-07-15 61,300.00 62,500.00 61,100.00 61,700.00 0.3M
2025-07-14 61,500.00 62,500.00 60,800.00 61,700.00 0.2M
2025-07-11 61,500.00 63,000.00 61,000.00 61,700.00 0.3M
2025-07-10 61,800.00 62,500.00 60,800.00 62,000.00 0.3M
2025-07-09 62,300.00 63,200.00 61,700.00 62,200.00 0.2M
2025-07-08 62,500.00 63,000.00 61,000.00 61,700.00 0.1M
2025-07-07 62,100.00 62,700.00 60,800.00 61,700.00 0.1M
2025-07-04 61,800.00 62,300.00 60,900.00 61,400.00 0.2M
2025-07-03 61,900.00 63,900.00 61,500.00 62,100.00 0.5M
2025-07-02 61,600.00 62,600.00 60,600.00 61,300.00 0.2M
2025-07-01 62,100.00 62,700.00 61,200.00 62,000.00 0.2M
2025-06-30 59,300.00 62,900.00 59,100.00 62,000.00 0.3M
2025-06-27 60,200.00 60,200.00 58,500.00 59,100.00 0.1M
2025-06-26 60,200.00 60,400.00 58,400.00 60,200.00 0.2M
2025-06-25 61,000.00 61,100.00 59,500.00 60,500.00 0.2M
2025-06-24 60,300.00 61,600.00 58,900.00 61,100.00 0.3M
2025-06-23 60,100.00 60,700.00 58,400.00 59,700.00 0.2M
2025-06-20 60,300.00 60,900.00 58,900.00 60,500.00 0.4M
2025-06-19 60,100.00 60,500.00 58,400.00 59,900.00 0.2M
2025-06-18 56,500.00 60,900.00 56,400.00 60,200.00 0.4M
2025-06-17 57,800.00 58,500.00 56,500.00 57,000.00 0.2M
2025-06-16 57,700.00 58,400.00 56,300.00 57,000.00 0.2M
2025-06-13 60,400.00 60,800.00 57,100.00 58,100.00 0.3M
2025-06-12 58,300.00 60,100.00 58,100.00 59,900.00 0.5M
2025-06-11 59,500.00 60,800.00 58,400.00 59,600.00 0.3M
2025-06-10 56,200.00 61,300.00 55,900.00 60,100.00 0.7M
2025-06-09 55,400.00 55,600.00 54,500.00 54,800.00 0.2M
2025-06-05 54,600.00 57,000.00 54,400.00 55,900.00 0.2M
2025-06-04 54,900.00 55,700.00 54,100.00 54,700.00 0.1M
2025-06-02 51,500.00 55,400.00 51,400.00 55,100.00 0.4M
2025-05-30 50,800.00 51,700.00 50,400.00 51,100.00 0.1M
2025-05-29 52,200.00 52,200.00 50,300.00 51,000.00 0.2M
2025-05-28 51,300.00 52,500.00 51,100.00 51,600.00 0.1M
2025-05-27 51,500.00 52,300.00 51,000.00 51,300.00 0.1M
2025-05-26 50,700.00 52,600.00 50,700.00 52,400.00 0.2M
2025-05-23 51,400.00 51,800.00 49,750.00 50,500.00 0.1M
2025-05-22 51,500.00 52,700.00 51,200.00 51,400.00 0.1M
2025-05-21 51,700.00 52,100.00 51,100.00 51,400.00 0.1M
2025-05-20 51,800.00 52,500.00 51,000.00 51,500.00 0.1M
2025-05-19 53,400.00 53,700.00 50,600.00 51,200.00 0.2M
2025-05-16 51,600.00 54,050.00 51,300.00 53,000.00 0.4M
2025-05-15 50,500.00 51,300.00 50,000.00 50,200.00 0.1M
2025-05-14 51,500.00 51,600.00 50,300.00 50,500.00 0.2M
2025-05-13 50,300.00 52,100.00 50,300.00 51,500.00 0.2M
2025-05-12 51,100.00 52,100.00 50,100.00 50,500.00 0.2M
2025-05-09 48,000.00 53,100.00 47,500.00 51,500.00 0.9M
2025-05-08 45,550.00 46,250.00 44,950.00 44,950.00 0.1M
2025-05-07 45,950.00 46,400.00 45,150.00 45,550.00 0.1M
2025-05-02 44,300.00 45,600.00 44,300.00 45,150.00 0.1M
2025-04-30 44,750.00 45,450.00 44,550.00 44,700.00 0.1M
2025-04-29 45,000.00 46,050.00 44,800.00 45,000.00 0.1M
2025-04-28 43,500.00 45,650.00 43,500.00 44,850.00 0.1M
2025-04-25 43,750.00 44,300.00 43,550.00 43,800.00 0.1M
2025-04-24 43,000.00 43,800.00 42,650.00 43,600.00 0.1M
2025-04-23 43,000.00 43,300.00 42,800.00 42,950.00 0.1M
2025-04-22 43,350.00 43,500.00 42,550.00 42,800.00 0.1M
2025-04-21 43,600.00 43,950.00 43,050.00 43,350.00 0.1M
2025-04-18 43,900.00 44,350.00 43,100.00 44,000.00 0.1M
2025-04-17 41,250.00 43,900.00 41,250.00 43,600.00 0.3M
2025-04-16 41,500.00 41,750.00 41,300.00 41,350.00 0.1M
2025-04-15 41,350.00 41,800.00 40,850.00 41,700.00 0.1M
2025-04-14 40,600.00 41,500.00 40,600.00 41,400.00 0.1M
2025-04-11 38,600.00 41,000.00 38,600.00 40,900.00 0.1M
2025-04-10 39,100.00 39,850.00 38,350.00 39,400.00 0.2M
2025-04-09 37,800.00 38,550.00 37,500.00 37,500.00 0.1M
2025-04-08 40,000.00 40,400.00 38,500.00 38,500.00 0.1M
2025-04-07 40,250.00 40,550.00 39,400.00 39,550.00 0.1M
2025-04-04 40,950.00 42,250.00 40,550.00 41,650.00 0.1M
2025-04-03 40,350.00 41,750.00 40,150.00 41,650.00 0.1M
2025-04-02 41,000.00 42,150.00 39,750.00 41,500.00 0.1M
2025-04-01 39,250.00 41,100.00 39,250.00 40,750.00 0.2M
2025-03-31 40,500.00 40,500.00 38,700.00 39,150.00 0.1M
2025-03-28 41,600.00 41,650.00 40,400.00 40,700.00 0.1M
2025-03-27 41,450.00 42,150.00 41,050.00 41,450.00 0.1M
2025-03-26 40,950.00 41,650.00 40,500.00 41,400.00 0.2M
2025-03-25 40,150.00 40,550.00 39,700.00 40,250.00 0.1M
2025-03-24 40,500.00 40,900.00 40,050.00 40,050.00 0.1M
2025-03-21 39,800.00 41,200.00 39,300.00 40,900.00 0.3M
2025-03-20 40,500.00 40,900.00 39,850.00 40,000.00 0.1M
2025-03-19 40,350.00 40,750.00 40,200.00 40,350.00 0.1M
2025-03-18 40,650.00 41,300.00 40,300.00 40,350.00 0.1M
2025-03-17 40,300.00 40,800.00 40,150.00 40,500.00 0.1M
2025-03-14 40,450.00 41,000.00 39,950.00 40,100.00 0.1M
2025-03-13 39,500.00 40,950.00 39,200.00 40,400.00 0.5M
2025-03-12 39,950.00 40,400.00 38,450.00 39,250.00 0.3M
2025-03-11 40,000.00 40,550.00 39,800.00 40,100.00 0.2M
2025-03-10 41,000.00 42,150.00 40,550.00 41,150.00 0.2M
2025-03-07 41,200.00 41,550.00 40,800.00 41,000.00 0.1M
2025-03-06 40,850.00 42,150.00 40,650.00 41,550.00 0.2M
2025-03-05 40,350.00 41,250.00 40,050.00 40,700.00 0.3M
2025-03-04 40,100.00 40,900.00 39,750.00 40,050.00 0.5M
2025-02-28 43,800.00 43,900.00 40,250.00 40,250.00 2.9M
2025-02-27 45,200.00 45,650.00 44,050.00 44,350.00 0.2M
2025-02-26 44,750.00 45,700.00 44,600.00 45,200.00 0.1M
2025-02-25 46,050.00 46,450.00 44,700.00 44,750.00 0.2M
2025-02-24 46,700.00 47,200.00 46,250.00 46,500.00 0.1M
2025-02-21 47,300.00 47,550.00 46,800.00 46,900.00 0.1M
2025-02-20 47,850.00 48,100.00 47,100.00 47,300.00 0.1M
2025-02-19 45,750.00 47,150.00 45,750.00 46,700.00 0.1M
2025-02-18 45,500.00 46,200.00 45,000.00 46,150.00 0.1M
2025-02-17 46,450.00 46,450.00 45,450.00 45,550.00 0.1M
2025-02-14 47,700.00 48,000.00 45,650.00 46,250.00 0.2M
2025-02-13 46,450.00 46,750.00 45,000.00 46,750.00 0.2M
2025-02-12 46,400.00 46,450.00 44,950.00 46,050.00 0.1M
2025-02-11 45,400.00 46,400.00 45,200.00 46,100.00 0.1M
2025-02-10 44,500.00 45,850.00 44,500.00 45,450.00 0.1M
2025-02-07 45,200.00 45,500.00 44,500.00 44,500.00 0.1M
2025-02-06 45,450.00 45,650.00 44,900.00 45,550.00 0.1M
2025-02-05 44,400.00 45,700.00 44,350.00 45,000.00 0.1M
2025-02-04 43,700.00 44,500.00 43,700.00 44,500.00 0.1M
2025-02-03 43,650.00 43,850.00 42,350.00 43,500.00 0.2M
2025-01-31 44,400.00 44,600.00 43,600.00 44,300.00 0.1M
2025-01-24 44,100.00 44,300.00 43,400.00 43,550.00 0.1M
2025-01-23 46,000.00 46,050.00 43,850.00 44,000.00 0.2M
2025-01-22 46,650.00 47,000.00 45,200.00 45,850.00 0.2M
2025-01-21 47,100.00 48,100.00 46,200.00 46,350.00 0.1M
2025-01-20 47,050.00 47,550.00 46,500.00 46,950.00 0.1M
2025-01-17 48,400.00 48,950.00 46,800.00 47,000.00 0.1M
2025-01-16 48,100.00 48,950.00 47,900.00 48,650.00 0.1M
2025-01-15 49,900.00 50,500.00 47,350.00 47,700.00 0.2M
2025-01-14 50,300.00 50,300.00 48,700.00 49,900.00 0.1M
2025-01-13 51,600.00 52,100.00 49,850.00 50,000.00 0.1M
2025-01-10 52,100.00 53,100.00 51,800.00 51,800.00 0.1M
2025-01-09 52,200.00 53,000.00 51,900.00 52,300.00 0.1M
2025-01-08 52,100.00 53,500.00 52,100.00 52,700.00 0.1M
2025-01-07 52,700.00 53,700.00 52,300.00 52,600.00 0.1M
2025-01-06 52,100.00 53,000.00 51,700.00 52,700.00 0.1M
2025-01-03 50,600.00 53,400.00 50,600.00 52,500.00 0.1M
2025-01-02 51,700.00 51,900.00 50,200.00 50,600.00 0.1M