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
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
2022-12-29 59,200.00 63,700.00 57,500.00 60,400.00 4.1M
2022-12-28 51,100.00 52,200.00 50,500.00 51,300.00 0.2M
2022-12-27 52,100.00 52,500.00 51,300.00 52,000.00 0.2M
2022-12-26 49,750.00 52,200.00 49,750.00 51,900.00 0.2M
2022-12-23 51,300.00 51,800.00 49,250.00 49,750.00 0.2M
2022-12-22 49,800.00 51,900.00 49,500.00 51,900.00 0.2M
2022-12-21 50,100.00 50,300.00 49,100.00 49,700.00 0.1M
2022-12-20 51,100.00 51,600.00 49,150.00 49,400.00 0.1M
2022-12-19 49,600.00 51,600.00 49,500.00 51,100.00 0.1M
2022-12-18 50,300.00 50,300.00 50,300.00 50,300.00 0.0M
2022-12-16 49,750.00 50,400.00 49,350.00 50,300.00 0.3M
2022-12-15 52,000.00 52,400.00 50,200.00 50,300.00 0.2M
2022-12-14 51,100.00 52,200.00 50,600.00 52,000.00 0.2M
2022-12-13 51,600.00 51,700.00 49,200.00 50,400.00 0.2M
2022-12-12 49,850.00 51,800.00 49,750.00 51,000.00 0.3M
2022-12-11 50,000.00 50,000.00 50,000.00 50,000.00 0.0M
2022-12-09 50,800.00 52,700.00 49,550.00 50,000.00 0.6M
2022-12-08 47,800.00 52,500.00 47,400.00 51,900.00 0.8M
2022-12-07 48,850.00 48,850.00 47,150.00 47,450.00 0.3M
2022-12-06 51,300.00 51,400.00 48,700.00 48,850.00 0.3M
2022-12-05 54,000.00 54,100.00 51,200.00 51,600.00 0.3M
2022-12-04 54,300.00 54,300.00 54,300.00 54,300.00 0.0M
2022-12-02 51,000.00 55,700.00 50,700.00 54,300.00 0.6M
2022-12-01 50,000.00 51,300.00 49,650.00 50,900.00 0.2M
2022-11-30 48,350.00 48,950.00 47,900.00 48,950.00 0.3M
2022-11-29 48,450.00 49,300.00 46,950.00 49,200.00 0.1M
2022-11-28 49,350.00 49,800.00 48,100.00 48,550.00 0.2M
2022-11-25 50,700.00 51,500.00 49,550.00 49,850.00 0.2M
2022-11-24 50,000.00 51,800.00 50,000.00 51,600.00 0.3M
2022-11-23 49,300.00 50,700.00 48,850.00 50,000.00 0.3M
2022-11-22 51,000.00 54,900.00 48,500.00 48,700.00 1.0M
2022-11-21 52,000.00 52,800.00 51,200.00 51,800.00 0.2M
2022-11-18 53,400.00 54,000.00 51,600.00 51,900.00 0.2M
2022-11-17 51,400.00 54,700.00 51,200.00 53,400.00 0.4M
2022-11-16 52,200.00 52,700.00 50,300.00 50,900.00 0.3M
2022-11-15 48,950.00 52,700.00 48,750.00 52,400.00 0.3M
2022-11-14 49,350.00 51,300.00 48,400.00 48,450.00 0.5M
2022-11-13 50,600.00 50,600.00 50,600.00 50,600.00 0.0M
2022-11-11 50,100.00 52,200.00 49,300.00 50,600.00 0.5M
2022-11-10 47,500.00 50,300.00 46,800.00 48,200.00 0.3M
2022-11-09 48,200.00 49,100.00 47,500.00 47,600.00 0.2M
2022-11-08 47,200.00 48,900.00 46,750.00 47,850.00 0.2M
2022-11-07 46,100.00 47,350.00 45,850.00 46,650.00 0.2M
2022-11-04 44,750.00 46,400.00 44,500.00 46,400.00 0.2M
2022-11-03 46,200.00 46,400.00 44,900.00 45,000.00 0.2M
2022-11-02 44,850.00 48,100.00 44,800.00 47,550.00 0.3M
2022-11-01 44,750.00 46,300.00 44,600.00 45,450.00 0.2M
2022-10-31 44,300.00 45,700.00 43,800.00 44,600.00 0.2M
2022-10-30 43,800.00 43,800.00 43,800.00 43,800.00 0.0M
2022-10-28 44,450.00 44,500.00 43,600.00 43,800.00 0.2M
2022-10-27 42,050.00 44,650.00 42,050.00 44,450.00 0.2M
2022-10-26 44,400.00 44,400.00 41,900.00 41,950.00 0.4M
2022-10-25 45,150.00 45,200.00 44,350.00 44,750.00 0.1M
2022-10-24 46,050.00 46,300.00 44,750.00 45,100.00 0.1M
2022-10-21 44,100.00 45,350.00 43,950.00 45,100.00 0.1M
2022-10-20 45,100.00 45,600.00 43,850.00 44,600.00 0.2M
2022-10-19 46,550.00 48,100.00 45,800.00 45,950.00 0.2M
2022-10-18 45,300.00 47,200.00 45,200.00 46,850.00 0.2M
2022-10-17 44,250.00 44,500.00 43,300.00 44,300.00 0.2M
2022-10-14 44,000.00 45,950.00 43,850.00 45,500.00 0.2M
2022-10-13 43,600.00 44,250.00 42,400.00 43,300.00 0.4M
2022-10-12 48,050.00 48,500.00 42,950.00 44,350.00 0.5M
2022-10-11 48,950.00 50,200.00 47,800.00 48,700.00 0.2M
2022-10-07 50,400.00 51,400.00 48,500.00 50,200.00 0.2M
2022-10-06 50,900.00 52,000.00 50,900.00 50,900.00 0.1M
2022-10-05 53,900.00 54,300.00 50,500.00 50,800.00 0.2M
2022-10-04 51,700.00 54,300.00 51,300.00 53,600.00 0.2M
2022-09-30 53,500.00 54,200.00 51,000.00 51,300.00 0.2M
2022-09-29 53,700.00 55,600.00 53,200.00 53,500.00 0.2M
2022-09-28 53,900.00 54,800.00 52,100.00 53,100.00 0.2M
2022-09-27 54,800.00 55,800.00 53,700.00 54,600.00 0.2M
2022-09-26 53,800.00 55,500.00 53,800.00 54,500.00 0.3M
2022-09-25 55,200.00 55,200.00 55,200.00 55,200.00 0.0M
2022-09-23 56,200.00 56,300.00 54,400.00 55,200.00 0.2M
2022-09-22 57,600.00 57,800.00 55,700.00 56,200.00 0.2M
2022-09-21 58,600.00 59,000.00 57,800.00 58,400.00 0.2M
2022-09-20 60,600.00 60,900.00 59,300.00 59,700.00 0.1M
2022-09-19 60,700.00 61,200.00 58,800.00 59,000.00 0.1M
2022-09-16 60,200.00 61,900.00 59,800.00 60,700.00 0.1M
2022-09-15 61,900.00 61,900.00 60,300.00 61,000.00 0.2M
2022-09-14 60,500.00 62,500.00 60,200.00 61,700.00 0.2M
2022-09-13 62,100.00 63,400.00 61,700.00 62,500.00 0.2M
2022-09-08 59,100.00 62,600.00 59,100.00 61,500.00 0.4M
2022-09-07 59,700.00 59,700.00 57,500.00 58,800.00 0.2M
2022-09-06 60,400.00 61,000.00 59,700.00 60,000.00 0.1M
2022-09-05 59,700.00 61,700.00 59,600.00 61,000.00 0.2M
2022-09-02 61,100.00 61,500.00 59,500.00 60,000.00 0.2M
2022-09-01 62,500.00 63,000.00 60,900.00 60,900.00 0.2M
2022-08-31 62,900.00 64,300.00 62,100.00 63,500.00 0.1M
2022-08-30 61,800.00 63,700.00 61,700.00 63,400.00 0.1M
2022-08-29 61,100.00 62,100.00 60,600.00 61,800.00 0.2M
2022-08-28 63,400.00 63,400.00 63,400.00 63,400.00 0.0M
2022-08-26 64,200.00 64,800.00 63,100.00 63,400.00 0.1M
2022-08-25 63,700.00 64,800.00 63,700.00 64,100.00 0.1M
2022-08-24 63,200.00 64,100.00 62,800.00 63,700.00 0.1M
2022-08-23 64,300.00 64,800.00 63,200.00 63,200.00 0.2M
2022-08-22 66,200.00 66,300.00 65,000.00 65,500.00 0.2M
2022-08-19 67,200.00 67,800.00 66,400.00 66,800.00 0.1M
2022-08-18 67,400.00 67,900.00 66,200.00 67,300.00 0.2M
2022-08-17 68,500.00 69,200.00 67,900.00 68,000.00 0.1M
2022-08-16 69,000.00 69,100.00 68,200.00 68,500.00 0.2M
2022-08-12 70,000.00 70,500.00 66,700.00 68,600.00 0.8M
2022-08-11 71,400.00 72,900.00 71,100.00 72,500.00 0.2M
2022-08-10 73,500.00 73,700.00 70,400.00 70,500.00 0.2M
2022-08-09 71,100.00 73,600.00 71,100.00 73,500.00 0.2M
2022-08-08 71,000.00 72,200.00 70,500.00 71,500.00 0.2M
2022-08-07 71,900.00 71,900.00 71,900.00 71,900.00 0.0M
2022-08-05 71,700.00 73,300.00 70,900.00 71,900.00 0.2M
2022-08-04 69,100.00 71,900.00 69,100.00 71,600.00 0.4M
2022-08-03 67,200.00 69,500.00 67,200.00 68,600.00 0.3M
2022-08-02 69,400.00 69,400.00 66,800.00 67,200.00 0.4M
2022-08-01 71,000.00 71,200.00 69,700.00 69,900.00 0.3M
2022-07-31 72,100.00 72,100.00 72,100.00 72,100.00 0.0M
2022-07-29 70,300.00 74,100.00 70,300.00 72,100.00 0.4M
2022-07-28 71,700.00 73,100.00 69,300.00 69,600.00 0.3M
2022-07-27 71,000.00 71,500.00 70,500.00 70,700.00 0.1M
2022-07-26 71,800.00 71,800.00 70,400.00 71,200.00 0.1M
2022-07-25 69,900.00 72,200.00 69,600.00 71,800.00 0.1M
2022-07-22 70,400.00 71,700.00 69,700.00 69,900.00 0.1M
2022-07-21 69,800.00 71,800.00 69,300.00 70,900.00 0.2M
2022-07-20 71,000.00 71,900.00 69,800.00 70,200.00 0.1M
2022-07-19 68,700.00 71,200.00 68,300.00 70,400.00 0.1M
2022-07-18 68,800.00 69,900.00 68,100.00 68,700.00 0.1M
2022-07-15 69,200.00 69,400.00 67,700.00 68,400.00 0.1M
2022-07-14 68,300.00 70,100.00 67,900.00 68,300.00 0.2M
2022-07-13 67,500.00 69,400.00 67,100.00 69,000.00 0.1M
2022-07-12 68,300.00 68,300.00 66,800.00 67,200.00 0.1M
2022-07-11 68,600.00 69,400.00 67,600.00 67,800.00 0.1M
2022-07-10 68,700.00 68,700.00 68,700.00 68,700.00 0.0M
2022-07-08 68,900.00 70,000.00 68,400.00 68,700.00 0.2M
2022-07-07 69,500.00 70,000.00 68,400.00 69,000.00 0.1M
2022-07-06 67,000.00 70,000.00 66,600.00 68,200.00 0.2M
2022-07-05 68,200.00 69,700.00 67,800.00 68,900.00 0.1M
2022-07-04 67,400.00 69,500.00 66,200.00 68,200.00 0.2M
2022-07-01 70,200.00 70,300.00 66,100.00 67,400.00 0.3M
2022-06-30 70,100.00 70,300.00 68,400.00 68,900.00 0.2M
2022-06-29 71,300.00 72,200.00 69,600.00 70,300.00 0.2M
2022-06-28 71,600.00 72,500.00 71,100.00 72,200.00 0.1M
2022-06-27 72,200.00 73,000.00 70,200.00 71,600.00 0.2M
2022-06-24 69,700.00 72,900.00 69,500.00 72,800.00 0.1M
2022-06-23 69,300.00 71,600.00 68,700.00 69,600.00 0.2M
2022-06-22 71,500.00 71,600.00 69,100.00 69,300.00 0.1M
2022-06-21 71,000.00 72,900.00 69,600.00 71,400.00 0.2M
2022-06-20 71,500.00 72,100.00 68,600.00 69,500.00 0.2M
2022-06-17 69,000.00 72,200.00 69,000.00 71,300.00 0.2M
2022-06-16 72,600.00 73,000.00 71,000.00 71,200.00 0.2M
2022-06-15 74,100.00 75,200.00 71,200.00 71,900.00 0.3M
2022-06-14 74,800.00 75,500.00 73,200.00 74,900.00 0.3M
2022-06-13 79,100.00 79,200.00 75,500.00 75,700.00 0.2M
2022-06-10 79,400.00 81,100.00 79,100.00 80,900.00 0.1M
2022-06-09 81,000.00 81,500.00 79,700.00 81,200.00 0.2M
2022-06-08 79,400.00 82,100.00 79,300.00 81,500.00 0.1M
2022-06-07 81,600.00 81,800.00 79,700.00 80,000.00 0.2M
2022-06-06 82,300.00 82,300.00 82,300.00 82,300.00 0.0M
2022-06-03 81,300.00 82,400.00 80,800.00 82,300.00 0.1M
2022-06-02 82,100.00 82,100.00 79,900.00 80,800.00 0.2M
2022-06-01 83,500.00 83,500.00 83,500.00 83,500.00 0.0M
2022-05-31 82,100.00 83,700.00 81,500.00 83,500.00 0.3M
2022-05-30 82,300.00 82,700.00 81,500.00 82,000.00 0.1M
2022-05-27 81,400.00 83,100.00 80,900.00 81,800.00 0.2M
2022-05-26 80,400.00 82,800.00 79,200.00 79,500.00 0.2M
2022-05-25 79,600.00 82,200.00 79,300.00 80,200.00 0.3M
2022-05-24 80,000.00 81,600.00 78,500.00 78,500.00 0.2M
2022-05-23 79,900.00 81,200.00 77,800.00 80,800.00 0.1M
2022-05-20 79,900.00 81,700.00 79,000.00 80,800.00 0.3M
2022-05-19 74,800.00 80,300.00 73,800.00 80,000.00 0.4M
2022-05-18 73,900.00 76,700.00 73,800.00 76,600.00 0.3M
2022-05-17 73,500.00 74,200.00 72,500.00 73,800.00 0.2M
2022-05-16 72,000.00 74,500.00 72,000.00 73,800.00 0.3M
2022-05-15 72,300.00 72,300.00 72,300.00 72,300.00 0.0M
2022-05-13 79,000.00 79,600.00 71,200.00 72,300.00 1.2M
2022-05-12 87,100.00 87,300.00 83,300.00 83,900.00 0.3M
2022-05-11 87,500.00 89,200.00 87,500.00 88,600.00 0.1M
2022-05-10 87,400.00 88,900.00 85,200.00 88,400.00 0.2M
2022-05-09 88,100.00 89,300.00 87,200.00 88,700.00 0.2M
2022-05-08 88,900.00 88,900.00 88,900.00 88,900.00 0.0M
2022-05-06 90,500.00 90,500.00 88,800.00 88,900.00 0.2M
2022-05-04 93,100.00 93,400.00 91,100.00 91,500.00 0.2M
2022-05-03 92,900.00 93,800.00 92,800.00 93,100.00 0.1M
2022-05-02 94,000.00 94,800.00 92,000.00 93,000.00 0.2M
2022-05-01 95,600.00 95,600.00 95,600.00 95,600.00 0.0M
2022-04-29 94,400.00 95,600.00 94,100.00 95,600.00 0.1M
2022-04-28 94,200.00 94,500.00 93,100.00 94,400.00 0.1M
2022-04-27 96,300.00 96,500.00 93,700.00 94,200.00 0.2M
2022-04-26 96,100.00 99,200.00 96,000.00 98,200.00 0.1M
2022-04-25 99,300.00 99,300.00 96,200.00 96,200.00 0.2M
2022-04-24 99,900.00 99,900.00 99,900.00 99,900.00 0.0M
2022-04-22 101,000.00 101,500.00 99,800.00 99,900.00 0.2M
2022-04-21 102,500.00 103,000.00 101,500.00 102,000.00 0.1M
2022-04-20 103,000.00 103,500.00 101,500.00 101,500.00 0.1M
2022-04-19 103,000.00 104,000.00 102,500.00 103,500.00 0.1M
2022-04-18 102,000.00 103,000.00 101,500.00 103,000.00 0.1M
2022-04-17 103,000.00 103,000.00 103,000.00 103,000.00 0.0M
2022-04-15 102,500.00 103,500.00 101,000.00 103,000.00 0.1M
2022-04-14 104,500.00 105,500.00 103,000.00 103,500.00 0.1M
2022-04-13 103,000.00 105,000.00 102,000.00 104,500.00 0.1M
2022-04-12 102,500.00 104,000.00 101,000.00 102,500.00 0.1M
2022-04-11 103,500.00 105,000.00 102,500.00 102,500.00 0.1M
2022-04-10 103,500.00 103,500.00 103,500.00 103,500.00 0.0M
2022-04-08 104,000.00 104,500.00 102,500.00 103,500.00 0.1M
2022-04-07 108,000.00 108,500.00 103,000.00 104,000.00 0.3M
2022-04-06 110,500.00 110,500.00 108,500.00 109,500.00 0.1M
2022-04-05 110,000.00 112,000.00 109,500.00 111,500.00 0.1M
2022-04-04 107,500.00 110,000.00 106,500.00 109,500.00 0.1M
2022-04-03 108,000.00 108,000.00 108,000.00 108,000.00 0.0M
2022-04-01 110,500.00 110,500.00 107,000.00 108,000.00 0.2M
2022-03-31 111,000.00 112,500.00 110,500.00 111,500.00 0.1M
2022-03-30 111,500.00 113,000.00 110,000.00 111,000.00 0.1M
2022-03-29 110,000.00 112,000.00 109,000.00 110,000.00 0.1M
2022-03-28 109,000.00 110,500.00 107,000.00 110,000.00 0.2M
2022-03-27 109,500.00 109,500.00 109,500.00 109,500.00 0.0M
2022-03-25 110,000.00 111,000.00 109,000.00 109,500.00 0.1M
2022-03-24 110,500.00 111,500.00 109,000.00 110,000.00 0.1M
2022-03-23 109,500.00 114,000.00 109,000.00 112,000.00 0.2M
2022-03-22 109,500.00 110,500.00 108,000.00 109,000.00 0.1M
2022-03-21 110,000.00 111,000.00 108,000.00 108,500.00 0.2M
2022-03-18 109,000.00 111,000.00 108,000.00 110,000.00 0.1M
2022-03-17 111,000.00 113,000.00 108,500.00 109,000.00 0.2M
2022-03-16 110,000.00 111,000.00 107,000.00 109,000.00 0.1M
2022-03-15 105,500.00 111,000.00 105,000.00 109,500.00 0.2M
2022-03-14 108,500.00 110,000.00 105,500.00 106,000.00 0.2M
2022-03-11 103,500.00 109,000.00 103,500.00 108,000.00 0.3M
2022-03-10 104,500.00 107,000.00 103,000.00 105,000.00 0.3M
2022-03-08 100,000.00 103,500.00 99,800.00 101,500.00 0.2M
2022-03-07 100,500.00 102,000.00 100,000.00 100,000.00 0.1M
2022-03-04 105,000.00 105,000.00 101,500.00 101,500.00 0.2M
2022-03-03 103,500.00 105,000.00 103,000.00 104,500.00 0.2M
2022-03-02 102,500.00 104,500.00 101,500.00 103,000.00 0.1M
2022-03-01 102,500.00 102,500.00 102,500.00 102,500.00 0.0M
2022-02-28 102,000.00 103,000.00 100,500.00 102,500.00 0.1M
2022-02-27 102,500.00 102,500.00 102,500.00 102,500.00 0.0M
2022-02-25 101,500.00 103,500.00 100,500.00 102,500.00 0.2M
2022-02-24 101,000.00 102,500.00 99,600.00 100,000.00 0.2M
2022-02-23 101,000.00 102,500.00 100,000.00 102,500.00 0.1M
2022-02-22 100,500.00 101,000.00 99,100.00 100,500.00 0.2M
2022-02-21 99,900.00 102,000.00 99,700.00 101,500.00 0.1M
2022-02-20 101,000.00 101,000.00 101,000.00 101,000.00 0.0M
2022-02-18 99,700.00 102,000.00 99,600.00 101,000.00 0.1M
2022-02-17 102,000.00 102,500.00 99,600.00 100,500.00 0.2M
2022-02-16 100,000.00 103,500.00 99,600.00 102,000.00 0.2M
2022-02-15 98,000.00 101,500.00 98,000.00 98,600.00 0.2M
2022-02-14 97,900.00 101,000.00 97,900.00 99,700.00 0.2M
2022-02-13 99,700.00 99,700.00 99,700.00 99,700.00 0.0M
2022-02-11 100,000.00 101,500.00 97,200.00 99,700.00 0.4M
2022-02-10 103,500.00 105,000.00 100,500.00 101,000.00 0.3M
2022-02-09 104,000.00 104,500.00 102,500.00 103,000.00 0.1M
2022-02-08 104,000.00 105,500.00 101,500.00 103,000.00 0.2M
2022-02-07 103,500.00 104,000.00 101,500.00 103,000.00 0.3M
2022-02-04 100,000.00 106,000.00 100,000.00 103,500.00 0.4M
2022-02-03 110,000.00 110,000.00 100,000.00 100,000.00 0.8M
2022-01-28 110,000.00 112,000.00 108,000.00 109,500.00 0.3M
2022-01-27 116,000.00 117,000.00 105,000.00 108,000.00 0.5M
2022-01-26 118,500.00 120,000.00 114,500.00 115,500.00 0.3M
2022-01-25 117,500.00 121,500.00 117,000.00 117,500.00 0.4M
2022-01-24 116,500.00 120,000.00 116,500.00 118,500.00 0.3M
2022-01-23 118,500.00 118,500.00 118,500.00 118,500.00 0.0M
2022-01-21 114,000.00 120,000.00 113,000.00 118,500.00 0.4M
2022-01-20 106,000.00 119,000.00 105,500.00 116,000.00 0.4M
2022-01-19 107,500.00 109,500.00 105,500.00 105,500.00 0.2M
2022-01-18 112,000.00 114,000.00 108,000.00 108,500.00 0.2M
2022-01-17 110,000.00 112,000.00 109,000.00 112,000.00 0.1M
2022-01-16 110,500.00 110,500.00 110,500.00 110,500.00 0.0M
2022-01-14 111,500.00 112,000.00 110,000.00 110,500.00 0.1M
2022-01-13 113,000.00 114,000.00 111,000.00 112,500.00 0.2M
2022-01-12 111,000.00 116,000.00 111,000.00 114,000.00 0.2M
2022-01-11 111,000.00 113,000.00 110,000.00 110,000.00 0.1M
2022-01-10 111,500.00 113,000.00 109,500.00 111,500.00 0.2M
2022-01-09 113,000.00 113,000.00 113,000.00 113,000.00 0.0M
2022-01-07 113,000.00 115,000.00 112,500.00 113,000.00 0.2M
2022-01-06 115,500.00 117,000.00 112,000.00 112,500.00 0.4M
2022-01-05 122,000.00 122,500.00 117,000.00 118,000.00 0.4M
2022-01-04 127,500.00 127,500.00 121,500.00 123,000.00 0.3M
2022-01-03 128,000.00 131,000.00 127,000.00 127,500.00 0.5M