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
2023-12-28 58,000.00 58,100.00 56,300.00 58,100.00 0.1M
2023-12-27 57,900.00 57,900.00 55,800.00 57,600.00 0.1M
2023-12-26 56,100.00 57,500.00 55,600.00 56,700.00 0.1M
2023-12-25 56,100.00 56,100.00 56,100.00 56,100.00 0.0M
2023-12-22 59,500.00 60,100.00 55,800.00 56,100.00 0.1M
2023-12-21 58,500.00 60,500.00 57,500.00 59,400.00 0.2M
2023-12-20 55,800.00 59,600.00 55,000.00 59,400.00 0.2M
2023-12-19 54,600.00 55,600.00 54,500.00 54,900.00 0.1M
2023-12-18 54,400.00 56,500.00 54,300.00 55,000.00 0.1M
2023-12-15 55,000.00 55,300.00 52,500.00 54,400.00 0.2M
2023-12-14 58,200.00 58,200.00 53,600.00 54,700.00 0.8M
2023-12-13 56,600.00 57,100.00 55,800.00 56,100.00 0.1M
2023-12-12 59,400.00 59,500.00 56,500.00 56,900.00 0.2M
2023-12-11 59,700.00 60,200.00 57,600.00 58,600.00 0.1M
2023-12-10 59,400.00 59,400.00 59,400.00 59,400.00 0.0M
2023-12-08 59,200.00 59,500.00 57,600.00 59,400.00 0.2M
2023-12-07 55,200.00 59,400.00 55,100.00 58,800.00 0.2M
2023-12-06 56,000.00 56,300.00 54,200.00 55,600.00 0.1M
2023-12-05 56,400.00 57,500.00 55,200.00 56,300.00 0.1M
2023-12-04 58,300.00 58,700.00 56,900.00 57,000.00 0.1M
2023-12-03 57,100.00 57,100.00 57,100.00 57,100.00 0.0M
2023-12-01 58,500.00 59,800.00 57,000.00 57,100.00 0.1M
2023-11-30 58,900.00 60,000.00 57,300.00 59,400.00 0.5M
2023-11-29 59,000.00 59,800.00 57,300.00 58,900.00 0.2M
2023-11-28 58,100.00 59,900.00 56,900.00 59,800.00 0.2M
2023-11-27 55,700.00 57,600.00 55,600.00 57,600.00 0.3M
2023-11-26 55,500.00 55,500.00 55,500.00 55,500.00 0.0M
2023-11-24 54,300.00 55,700.00 53,500.00 55,500.00 0.2M
2023-11-23 52,900.00 54,700.00 52,200.00 54,300.00 0.2M
2023-11-22 51,700.00 53,500.00 51,100.00 52,700.00 0.1M
2023-11-21 50,200.00 52,900.00 49,650.00 52,600.00 0.2M
2023-11-20 48,050.00 51,100.00 47,750.00 50,000.00 0.2M
2023-11-19 47,950.00 47,950.00 47,950.00 47,950.00 0.0M
2023-11-17 51,300.00 51,800.00 47,700.00 47,950.00 0.2M
2023-11-16 51,700.00 52,600.00 50,600.00 51,100.00 0.2M
2023-11-15 49,550.00 52,300.00 49,550.00 52,200.00 0.6M
2023-11-14 47,200.00 48,250.00 46,850.00 48,200.00 0.2M
2023-11-13 47,000.00 47,400.00 45,800.00 46,750.00 0.1M
2023-11-10 46,200.00 47,400.00 45,700.00 47,000.00 0.1M
2023-11-09 45,900.00 48,000.00 44,550.00 46,900.00 0.3M
2023-11-08 45,950.00 47,350.00 45,200.00 47,200.00 0.4M
2023-11-07 46,000.00 46,950.00 43,050.00 44,650.00 0.3M
2023-11-06 42,350.00 45,450.00 42,150.00 45,450.00 0.5M
2023-11-03 38,800.00 41,100.00 38,800.00 41,100.00 0.3M
2023-11-02 39,300.00 39,350.00 37,800.00 38,450.00 0.3M
2023-11-01 38,800.00 38,900.00 38,400.00 38,800.00 0.1M
2023-10-31 38,950.00 39,350.00 38,150.00 38,600.00 0.1M
2023-10-30 37,650.00 38,450.00 37,600.00 38,350.00 0.1M
2023-10-29 38,000.00 38,000.00 38,000.00 38,000.00 0.0M
2023-10-27 37,550.00 38,700.00 37,400.00 38,000.00 0.2M
2023-10-26 37,900.00 37,900.00 36,850.00 37,200.00 0.2M
2023-10-25 38,150.00 38,600.00 37,800.00 38,250.00 0.2M
2023-10-24 37,900.00 38,250.00 36,750.00 38,250.00 0.2M
2023-10-23 37,050.00 38,000.00 37,000.00 37,450.00 0.2M
2023-10-22 37,500.00 37,500.00 37,500.00 37,500.00 0.0M
2023-10-20 38,300.00 38,900.00 37,350.00 37,500.00 0.3M
2023-10-19 40,650.00 40,750.00 38,500.00 38,650.00 0.5M
2023-10-18 41,600.00 42,500.00 40,600.00 41,050.00 0.2M
2023-10-17 41,250.00 41,900.00 40,850.00 41,700.00 0.2M
2023-10-16 41,950.00 41,950.00 40,150.00 40,750.00 0.3M
2023-10-15 42,200.00 42,200.00 42,200.00 42,200.00 0.0M
2023-10-13 41,300.00 42,300.00 40,950.00 42,200.00 0.2M
2023-10-12 42,500.00 42,500.00 41,500.00 41,800.00 0.2M
2023-10-11 41,800.00 42,250.00 41,200.00 41,900.00 0.2M
2023-10-10 42,450.00 42,700.00 41,300.00 41,650.00 0.2M
2023-10-06 40,750.00 41,950.00 40,700.00 41,350.00 0.2M
2023-10-05 41,000.00 41,250.00 40,100.00 40,850.00 0.2M
2023-10-04 41,550.00 42,000.00 40,200.00 40,550.00 0.4M
2023-10-03 42,100.00 42,100.00 42,100.00 42,100.00 0.0M
2023-09-27 41,800.00 42,300.00 41,550.00 42,100.00 0.2M
2023-09-26 42,750.00 42,900.00 41,650.00 42,400.00 0.2M
2023-09-25 42,750.00 43,950.00 42,500.00 42,700.00 0.2M
2023-09-22 43,000.00 43,400.00 42,550.00 42,550.00 0.2M
2023-09-21 45,100.00 45,100.00 43,550.00 43,600.00 0.3M
2023-09-20 46,100.00 46,400.00 44,900.00 45,250.00 0.2M
2023-09-19 47,450.00 47,450.00 45,650.00 45,850.00 0.2M
2023-09-18 46,900.00 48,100.00 46,900.00 47,400.00 0.2M
2023-09-15 46,150.00 47,700.00 46,100.00 47,350.00 0.4M
2023-09-14 46,650.00 46,700.00 44,950.00 46,150.00 0.6M
2023-09-13 51,300.00 52,000.00 46,250.00 46,550.00 1.0M
2023-09-12 46,700.00 54,000.00 46,450.00 52,900.00 1.7M
2023-09-11 44,100.00 48,000.00 43,850.00 46,250.00 0.9M
2023-09-08 43,100.00 43,850.00 42,200.00 42,500.00 0.2M
2023-09-07 43,500.00 45,200.00 42,950.00 43,100.00 0.2M
2023-09-06 43,350.00 43,500.00 42,400.00 43,000.00 0.1M
2023-09-05 43,400.00 44,200.00 43,250.00 43,300.00 0.1M
2023-09-04 43,150.00 44,250.00 43,150.00 43,800.00 0.1M
2023-09-01 42,550.00 44,400.00 42,550.00 43,250.00 0.2M
2023-08-31 43,600.00 43,900.00 42,700.00 42,850.00 0.2M
2023-08-30 43,800.00 44,300.00 43,350.00 43,750.00 0.1M
2023-08-29 42,950.00 44,050.00 42,900.00 43,350.00 0.1M
2023-08-28 43,000.00 43,100.00 42,250.00 42,900.00 0.2M
2023-08-25 42,150.00 43,050.00 42,100.00 42,550.00 0.1M
2023-08-24 42,300.00 43,200.00 42,250.00 42,750.00 0.2M
2023-08-23 42,400.00 42,950.00 42,050.00 42,250.00 0.1M
2023-08-22 43,250.00 43,600.00 42,500.00 42,900.00 0.1M
2023-08-21 43,500.00 44,450.00 43,150.00 43,150.00 0.2M
2023-08-20 44,100.00 44,100.00 44,100.00 44,100.00 0.0M
2023-08-18 43,650.00 44,150.00 43,150.00 44,100.00 0.1M
2023-08-17 46,650.00 46,700.00 43,900.00 44,100.00 0.3M
2023-08-16 46,650.00 47,700.00 46,450.00 46,650.00 0.1M
2023-08-15 46,550.00 46,550.00 46,550.00 46,550.00 0.0M
2023-08-14 49,650.00 49,650.00 46,300.00 46,550.00 0.3M
2023-08-13 49,600.00 49,600.00 49,600.00 49,600.00 0.0M
2023-08-11 49,050.00 50,300.00 48,850.00 49,600.00 0.2M
2023-08-10 49,450.00 49,950.00 48,200.00 48,400.00 0.3M
2023-08-09 47,550.00 50,700.00 47,350.00 49,900.00 0.2M
2023-08-08 49,550.00 49,800.00 47,200.00 47,550.00 0.2M
2023-08-07 48,500.00 50,200.00 48,200.00 49,000.00 0.1M
2023-08-06 48,500.00 48,500.00 48,500.00 48,500.00 0.0M
2023-08-04 48,750.00 49,800.00 48,100.00 48,500.00 0.1M
2023-08-03 49,200.00 49,650.00 48,500.00 48,650.00 0.1M
2023-08-02 51,200.00 51,200.00 49,200.00 49,700.00 0.2M
2023-08-01 49,350.00 51,400.00 49,300.00 51,400.00 0.2M
2023-07-31 49,050.00 50,300.00 48,200.00 49,200.00 0.2M
2023-07-30 48,300.00 48,300.00 48,300.00 48,300.00 0.0M
2023-07-28 48,800.00 48,950.00 46,300.00 48,300.00 0.2M
2023-07-27 44,800.00 49,700.00 44,800.00 49,300.00 0.3M
2023-07-26 45,600.00 46,100.00 43,850.00 44,750.00 0.2M
2023-07-25 47,150.00 47,250.00 45,700.00 45,750.00 0.1M
2023-07-24 47,900.00 47,950.00 46,650.00 47,150.00 0.2M
2023-07-21 47,700.00 48,650.00 47,500.00 48,400.00 0.1M
2023-07-20 47,950.00 49,050.00 47,850.00 48,050.00 0.1M
2023-07-19 50,000.00 50,300.00 48,300.00 48,700.00 0.1M
2023-07-18 49,900.00 50,100.00 48,900.00 49,750.00 0.1M
2023-07-17 48,150.00 49,650.00 47,650.00 49,500.00 0.2M
2023-07-14 47,850.00 48,700.00 47,300.00 48,650.00 0.2M
2023-07-13 46,650.00 49,000.00 46,500.00 47,850.00 0.4M
2023-07-12 46,200.00 46,300.00 45,300.00 46,200.00 0.1M
2023-07-11 44,450.00 46,400.00 44,350.00 45,850.00 0.2M
2023-07-10 44,950.00 45,550.00 44,150.00 44,200.00 0.2M
2023-07-09 44,900.00 44,900.00 44,900.00 44,900.00 0.0M
2023-07-07 45,800.00 45,800.00 44,300.00 44,900.00 0.3M
2023-07-06 47,400.00 47,450.00 46,150.00 46,450.00 0.2M
2023-07-05 47,900.00 48,750.00 47,300.00 47,300.00 0.2M
2023-07-04 49,500.00 49,500.00 47,700.00 48,250.00 0.2M
2023-07-03 49,600.00 50,600.00 49,500.00 49,950.00 0.1M
2023-07-02 49,100.00 49,100.00 49,100.00 49,100.00 0.0M
2023-06-30 49,750.00 49,950.00 48,750.00 49,100.00 0.1M
2023-06-29 50,600.00 50,600.00 49,200.00 49,200.00 0.2M
2023-06-28 51,800.00 52,000.00 49,800.00 50,900.00 0.2M
2023-06-27 51,500.00 51,900.00 50,900.00 51,600.00 0.1M
2023-06-26 51,600.00 52,700.00 51,300.00 51,700.00 0.1M
2023-06-23 51,900.00 52,400.00 51,700.00 51,900.00 0.1M
2023-06-22 52,500.00 53,200.00 52,000.00 52,500.00 0.1M
2023-06-21 53,800.00 54,000.00 52,100.00 52,500.00 0.1M
2023-06-20 53,000.00 54,300.00 53,000.00 53,700.00 0.1M
2023-06-19 54,500.00 54,800.00 53,000.00 53,500.00 0.2M
2023-06-16 54,100.00 55,700.00 54,100.00 54,600.00 0.3M
2023-06-15 55,500.00 56,000.00 53,700.00 54,000.00 0.3M
2023-06-14 56,100.00 56,500.00 55,000.00 55,500.00 0.2M
2023-06-13 56,600.00 57,200.00 56,000.00 56,300.00 0.1M
2023-06-12 56,000.00 57,100.00 55,800.00 56,300.00 0.1M
2023-06-09 57,500.00 57,500.00 55,400.00 55,900.00 0.2M
2023-06-08 56,200.00 57,500.00 55,700.00 57,000.00 0.2M
2023-06-07 57,300.00 57,300.00 55,900.00 56,000.00 0.1M
2023-06-05 56,200.00 57,000.00 56,000.00 56,500.00 0.1M
2023-06-02 55,600.00 56,200.00 55,400.00 56,000.00 0.1M
2023-06-01 56,500.00 56,800.00 55,200.00 55,300.00 0.1M
2023-05-31 56,300.00 57,100.00 55,900.00 55,900.00 0.4M
2023-05-30 57,000.00 57,400.00 56,000.00 56,600.00 0.2M
2023-05-26 57,600.00 58,000.00 56,500.00 56,700.00 0.2M
2023-05-25 58,000.00 59,400.00 57,700.00 58,100.00 0.1M
2023-05-24 59,000.00 59,200.00 57,800.00 59,000.00 0.1M
2023-05-23 60,700.00 60,700.00 59,600.00 59,700.00 0.1M
2023-05-22 59,100.00 60,700.00 58,600.00 60,000.00 0.2M
2023-05-19 58,100.00 59,600.00 58,100.00 58,600.00 0.2M
2023-05-18 57,600.00 58,500.00 57,400.00 58,100.00 0.1M
2023-05-17 57,100.00 58,400.00 56,400.00 57,800.00 0.1M
2023-05-16 57,800.00 58,500.00 56,900.00 57,300.00 0.2M
2023-05-15 57,600.00 59,800.00 57,500.00 58,300.00 0.2M
2023-05-14 58,200.00 58,200.00 58,200.00 58,200.00 0.0M
2023-05-12 64,100.00 64,500.00 56,100.00 58,200.00 0.9M
2023-05-11 66,500.00 67,400.00 64,800.00 65,000.00 0.2M
2023-05-10 67,100.00 67,600.00 66,100.00 66,700.00 0.1M
2023-05-09 67,300.00 69,000.00 67,100.00 67,100.00 0.1M
2023-05-08 67,300.00 69,100.00 67,200.00 67,600.00 0.2M
2023-05-04 65,500.00 68,400.00 65,400.00 68,000.00 0.2M
2023-05-03 65,200.00 67,300.00 65,200.00 66,200.00 0.1M
2023-05-02 64,400.00 66,900.00 62,800.00 66,100.00 0.2M
2023-05-01 64,800.00 64,800.00 64,800.00 64,800.00 0.0M
2023-04-28 64,400.00 66,400.00 64,400.00 64,800.00 0.2M
2023-04-27 64,100.00 65,300.00 63,400.00 64,400.00 0.1M
2023-04-26 64,100.00 66,300.00 63,800.00 64,500.00 0.1M
2023-04-25 66,000.00 66,900.00 64,200.00 64,500.00 0.2M
2023-04-24 66,000.00 66,900.00 64,100.00 65,900.00 0.2M
2023-04-21 66,500.00 67,300.00 65,000.00 66,200.00 0.2M
2023-04-20 68,200.00 68,600.00 65,100.00 66,400.00 0.3M
2023-04-19 69,100.00 69,700.00 67,300.00 68,000.00 0.2M
2023-04-18 69,900.00 71,000.00 68,500.00 69,000.00 0.2M
2023-04-17 70,200.00 71,800.00 69,700.00 70,900.00 0.2M
2023-04-16 70,500.00 70,500.00 70,500.00 70,500.00 0.0M
2023-04-14 71,500.00 72,500.00 69,900.00 70,500.00 0.2M
2023-04-13 69,900.00 71,800.00 69,400.00 71,700.00 0.2M
2023-04-12 70,200.00 71,700.00 70,200.00 70,400.00 0.1M
2023-04-11 71,400.00 72,000.00 70,300.00 70,900.00 0.2M
2023-04-10 71,800.00 73,300.00 70,900.00 71,400.00 0.2M
2023-04-07 70,600.00 72,700.00 69,900.00 72,100.00 0.2M
2023-04-06 70,000.00 72,500.00 69,400.00 70,300.00 0.4M
2023-04-05 69,800.00 70,500.00 69,000.00 69,600.00 0.2M
2023-04-04 65,700.00 70,200.00 65,400.00 69,800.00 0.5M
2023-04-03 65,600.00 66,300.00 64,400.00 65,600.00 0.2M
2023-04-02 66,300.00 66,300.00 66,300.00 66,300.00 0.0M
2023-03-31 65,000.00 67,000.00 64,200.00 66,300.00 0.3M
2023-03-30 64,800.00 65,000.00 63,300.00 64,300.00 0.2M
2023-03-29 65,200.00 66,700.00 64,500.00 65,300.00 0.2M
2023-03-28 64,300.00 65,600.00 63,400.00 65,200.00 0.2M
2023-03-27 64,300.00 64,500.00 62,300.00 63,900.00 0.2M
2023-03-24 63,800.00 64,900.00 63,400.00 64,000.00 0.2M
2023-03-23 65,000.00 65,600.00 63,600.00 64,400.00 0.3M
2023-03-22 63,000.00 65,400.00 62,600.00 65,000.00 0.5M
2023-03-21 62,900.00 66,100.00 61,600.00 62,400.00 1.2M
2023-03-20 58,800.00 59,500.00 58,200.00 58,700.00 0.1M
2023-03-19 58,900.00 58,900.00 58,900.00 58,900.00 0.0M
2023-03-17 57,900.00 59,300.00 56,900.00 58,900.00 0.2M
2023-03-16 56,700.00 58,000.00 55,200.00 57,100.00 0.2M
2023-03-15 57,100.00 57,600.00 55,500.00 56,300.00 0.2M
2023-03-14 54,700.00 58,000.00 54,600.00 56,900.00 0.3M
2023-03-13 56,400.00 56,900.00 55,000.00 55,900.00 0.2M
2023-03-12 55,900.00 55,900.00 55,900.00 55,900.00 0.0M
2023-03-10 56,800.00 57,100.00 55,300.00 55,900.00 0.3M
2023-03-09 59,000.00 59,400.00 57,600.00 57,700.00 0.2M
2023-03-08 59,600.00 59,800.00 58,300.00 58,800.00 0.2M
2023-03-07 60,800.00 61,400.00 59,900.00 60,000.00 0.2M
2023-03-06 60,900.00 62,200.00 60,400.00 61,200.00 0.2M
2023-03-03 61,100.00 61,700.00 59,800.00 60,400.00 0.2M
2023-03-02 61,800.00 62,000.00 60,000.00 60,900.00 0.2M
2023-02-28 61,700.00 63,500.00 61,300.00 61,800.00 0.2M
2023-02-27 62,200.00 62,700.00 60,700.00 61,600.00 0.2M
2023-02-26 63,000.00 63,000.00 63,000.00 63,000.00 0.0M
2023-02-24 63,700.00 64,300.00 62,300.00 63,000.00 0.3M
2023-02-23 60,200.00 66,700.00 60,000.00 64,600.00 0.9M
2023-02-22 61,200.00 61,800.00 59,700.00 59,700.00 0.2M
2023-02-21 61,300.00 62,700.00 61,000.00 61,900.00 0.2M
2023-02-20 59,300.00 62,600.00 58,900.00 62,000.00 0.4M
2023-02-17 60,000.00 60,300.00 58,600.00 59,200.00 0.3M
2023-02-16 57,600.00 61,500.00 57,200.00 61,400.00 0.4M
2023-02-15 60,500.00 60,600.00 56,400.00 56,600.00 0.5M
2023-02-14 59,100.00 61,500.00 59,100.00 60,700.00 0.3M
2023-02-13 61,500.00 61,600.00 58,500.00 59,000.00 0.3M
2023-02-12 62,100.00 62,100.00 62,100.00 62,100.00 0.0M
2023-02-10 61,400.00 63,000.00 60,600.00 62,100.00 0.3M
2023-02-09 59,600.00 62,900.00 57,400.00 61,800.00 0.6M
2023-02-08 61,500.00 61,600.00 60,100.00 60,400.00 0.2M
2023-02-07 60,300.00 61,700.00 60,200.00 61,200.00 0.2M
2023-02-06 63,000.00 63,100.00 60,100.00 60,300.00 0.3M
2023-02-05 63,600.00 63,600.00 63,600.00 63,600.00 0.0M
2023-02-03 61,900.00 63,900.00 61,500.00 63,600.00 0.3M
2023-02-02 62,000.00 63,300.00 61,300.00 62,200.00 0.3M
2023-02-01 60,800.00 61,600.00 60,000.00 61,300.00 0.2M
2023-01-31 60,600.00 61,200.00 59,600.00 61,000.00 0.3M
2023-01-30 60,000.00 61,900.00 59,200.00 60,800.00 0.3M
2023-01-29 60,000.00 60,000.00 60,000.00 60,000.00 0.0M
2023-01-27 61,100.00 61,400.00 58,800.00 60,000.00 0.4M
2023-01-26 58,400.00 63,000.00 57,700.00 60,600.00 0.8M
2023-01-25 58,100.00 58,500.00 57,300.00 58,000.00 0.2M
2023-01-20 57,400.00 58,400.00 56,700.00 57,000.00 0.2M
2023-01-19 56,600.00 57,500.00 56,400.00 57,300.00 0.2M
2023-01-18 58,300.00 60,000.00 56,800.00 57,400.00 0.4M
2023-01-17 59,300.00 59,400.00 56,300.00 57,900.00 0.4M
2023-01-16 57,900.00 59,300.00 57,400.00 59,200.00 0.3M
2023-01-15 57,700.00 57,700.00 57,700.00 57,700.00 0.0M
2023-01-13 57,200.00 58,000.00 56,000.00 57,700.00 0.4M
2023-01-12 55,100.00 57,300.00 54,600.00 57,200.00 0.6M
2023-01-11 54,500.00 55,200.00 53,000.00 54,600.00 0.3M
2023-01-10 53,400.00 54,900.00 52,700.00 54,000.00 0.4M
2023-01-09 52,200.00 53,500.00 52,000.00 53,400.00 0.4M
2023-01-06 51,500.00 52,300.00 51,100.00 51,700.00 0.4M
2023-01-05 53,500.00 55,200.00 51,700.00 52,100.00 0.7M
2023-01-04 53,500.00 54,300.00 52,300.00 53,200.00 0.6M
2023-01-03 55,500.00 55,900.00 52,600.00 54,800.00 0.7M
2023-01-02 59,700.00 60,400.00 55,000.00 55,900.00 0.9M