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
2024-12-30 51,800.00 52,800.00 51,000.00 51,700.00 0.1M
2024-12-27 52,600.00 53,000.00 50,900.00 51,400.00 0.1M
2024-12-26 53,200.00 54,800.00 52,100.00 52,300.00 0.1M
2024-12-24 53,000.00 54,700.00 52,500.00 53,000.00 0.1M
2024-12-23 53,400.00 53,800.00 51,900.00 52,900.00 0.1M
2024-12-20 53,200.00 54,500.00 52,900.00 52,900.00 0.1M
2024-12-19 55,500.00 55,700.00 53,300.00 53,600.00 0.1M
2024-12-18 55,500.00 57,400.00 55,200.00 56,900.00 0.1M
2024-12-17 56,300.00 56,300.00 55,200.00 55,600.00 0.1M
2024-12-16 57,700.00 57,700.00 55,300.00 56,100.00 0.1M
2024-12-13 56,400.00 58,600.00 56,200.00 58,000.00 0.1M
2024-12-12 55,500.00 57,300.00 55,200.00 56,900.00 0.2M
2024-12-11 54,400.00 55,300.00 54,000.00 55,100.00 0.1M
2024-12-10 53,900.00 54,700.00 53,300.00 54,500.00 0.1M
2024-12-09 55,400.00 55,400.00 52,600.00 53,400.00 0.1M
2024-12-06 55,500.00 56,900.00 54,800.00 56,100.00 0.1M
2024-12-05 56,500.00 56,800.00 53,700.00 55,200.00 0.1M
2024-12-04 56,000.00 57,500.00 55,700.00 56,600.00 0.1M
2024-12-03 57,000.00 57,700.00 55,200.00 57,200.00 0.1M
2024-12-02 53,800.00 57,700.00 53,600.00 56,400.00 0.3M
2024-11-29 51,700.00 54,000.00 50,000.00 53,000.00 0.1M
2024-11-28 51,300.00 52,200.00 50,500.00 51,700.00 0.1M
2024-11-27 50,600.00 52,800.00 50,300.00 51,400.00 0.1M
2024-11-26 52,100.00 52,100.00 49,050.00 50,100.00 0.1M
2024-11-25 50,000.00 53,400.00 50,000.00 53,400.00 0.1M
2024-11-22 49,500.00 50,400.00 49,200.00 49,750.00 0.0M
2024-11-21 50,800.00 50,900.00 49,600.00 49,600.00 0.0M
2024-11-20 49,150.00 50,800.00 49,100.00 49,950.00 0.1M
2024-11-19 47,750.00 50,400.00 47,750.00 49,450.00 0.1M
2024-11-18 46,500.00 48,950.00 46,500.00 47,900.00 0.1M
2024-11-15 48,250.00 48,300.00 46,100.00 46,850.00 0.1M
2024-11-14 50,100.00 51,500.00 47,950.00 48,250.00 0.1M
2024-11-13 50,000.00 51,000.00 49,200.00 49,600.00 0.1M
2024-11-12 49,950.00 51,800.00 49,200.00 50,400.00 0.1M
2024-11-11 53,100.00 53,100.00 50,500.00 50,600.00 0.1M
2024-11-08 55,100.00 55,700.00 53,100.00 53,400.00 0.1M
2024-11-07 55,000.00 55,300.00 53,600.00 54,200.00 0.1M
2024-11-06 56,800.00 57,200.00 54,800.00 55,500.00 0.1M
2024-11-05 55,800.00 57,700.00 55,000.00 56,600.00 0.1M
2024-11-04 55,800.00 56,600.00 55,500.00 56,200.00 0.1M
2024-11-01 57,600.00 57,700.00 55,300.00 55,500.00 0.2M
2024-10-31 56,600.00 58,000.00 55,900.00 58,000.00 0.1M
2024-10-30 57,500.00 58,200.00 57,200.00 57,300.00 0.1M
2024-10-29 57,500.00 57,600.00 56,500.00 57,400.00 0.1M
2024-10-28 56,200.00 57,800.00 55,900.00 57,500.00 0.1M
2024-10-25 56,300.00 57,000.00 55,500.00 56,000.00 0.1M
2024-10-24 56,100.00 56,700.00 55,500.00 56,200.00 0.1M
2024-10-23 58,200.00 58,700.00 55,200.00 56,300.00 0.1M
2024-10-22 59,300.00 59,800.00 57,000.00 57,800.00 0.1M
2024-10-21 56,500.00 60,600.00 56,500.00 59,500.00 0.2M
2024-10-18 58,800.00 59,400.00 55,600.00 56,000.00 0.1M
2024-10-17 59,300.00 59,300.00 58,100.00 58,500.00 0.1M
2024-10-16 58,500.00 59,200.00 58,100.00 59,000.00 0.1M
2024-10-15 58,300.00 59,300.00 57,800.00 59,000.00 0.1M
2024-10-14 59,100.00 59,600.00 57,800.00 58,300.00 0.1M
2024-10-11 59,900.00 61,400.00 59,200.00 59,400.00 0.1M
2024-10-10 62,300.00 62,400.00 59,200.00 59,800.00 0.2M
2024-10-08 59,700.00 62,500.00 58,700.00 61,300.00 0.2M
2024-10-07 60,000.00 61,100.00 59,100.00 59,800.00 0.1M
2024-10-04 59,000.00 60,500.00 57,800.00 59,500.00 0.1M
2024-10-02 59,200.00 59,900.00 58,000.00 58,600.00 0.1M
2024-09-30 62,200.00 63,500.00 59,500.00 59,500.00 0.1M
2024-09-27 61,000.00 62,300.00 59,300.00 61,500.00 0.1M
2024-09-26 60,800.00 61,300.00 59,600.00 60,900.00 0.1M
2024-09-25 60,200.00 61,700.00 59,700.00 60,500.00 0.1M
2024-09-24 58,600.00 59,700.00 58,300.00 59,700.00 0.1M
2024-09-23 58,900.00 59,100.00 57,300.00 58,300.00 0.1M
2024-09-20 61,100.00 61,300.00 58,300.00 58,600.00 0.2M
2024-09-19 61,300.00 61,400.00 60,000.00 61,000.00 0.1M
2024-09-13 61,000.00 61,000.00 59,200.00 60,700.00 0.1M
2024-09-12 58,500.00 61,700.00 58,500.00 61,700.00 0.2M
2024-09-11 56,300.00 59,500.00 56,300.00 58,800.00 0.1M
2024-09-10 57,800.00 58,500.00 56,000.00 56,400.00 0.1M
2024-09-09 55,700.00 57,500.00 55,000.00 57,500.00 0.1M
2024-09-06 58,600.00 59,700.00 56,700.00 57,000.00 0.1M
2024-09-05 57,000.00 59,300.00 57,000.00 58,500.00 0.1M
2024-09-04 57,300.00 58,900.00 56,600.00 57,000.00 0.1M
2024-09-03 59,300.00 60,100.00 58,400.00 59,000.00 0.1M
2024-09-02 60,600.00 60,700.00 57,600.00 58,200.00 0.1M
2024-08-30 61,900.00 62,600.00 60,400.00 60,900.00 0.3M
2024-08-29 60,500.00 61,400.00 59,600.00 61,300.00 0.1M
2024-08-28 61,600.00 62,100.00 60,200.00 60,900.00 0.1M
2024-08-27 61,500.00 61,900.00 60,100.00 61,600.00 0.1M
2024-08-26 60,000.00 62,200.00 59,900.00 61,500.00 0.2M
2024-08-23 60,000.00 60,800.00 59,500.00 60,400.00 0.1M
2024-08-22 59,000.00 60,200.00 58,900.00 60,200.00 0.1M
2024-08-21 57,800.00 59,300.00 57,400.00 59,200.00 0.2M
2024-08-20 57,500.00 57,900.00 56,900.00 57,500.00 0.1M
2024-08-19 58,000.00 58,600.00 56,900.00 57,100.00 0.2M
2024-08-16 63,700.00 64,200.00 58,000.00 58,000.00 0.5M
2024-08-14 62,800.00 63,600.00 61,500.00 63,200.00 0.2M
2024-08-13 62,200.00 63,700.00 61,500.00 62,600.00 0.2M
2024-08-12 61,900.00 63,100.00 60,500.00 62,300.00 0.3M
2024-08-09 72,000.00 72,100.00 61,500.00 61,900.00 1.0M
2024-08-08 65,500.00 69,400.00 63,800.00 69,400.00 0.4M
2024-08-07 62,900.00 66,000.00 62,700.00 65,500.00 0.2M
2024-08-06 62,200.00 65,000.00 60,500.00 63,400.00 0.3M
2024-08-05 64,600.00 64,600.00 58,900.00 60,500.00 0.3M
2024-08-02 62,700.00 65,000.00 62,100.00 64,600.00 0.2M
2024-08-01 62,600.00 64,900.00 62,000.00 63,300.00 0.1M
2024-07-31 62,600.00 65,100.00 61,400.00 63,300.00 0.2M
2024-07-30 62,200.00 64,300.00 61,700.00 62,200.00 0.1M
2024-07-29 62,500.00 63,700.00 60,400.00 63,100.00 0.1M
2024-07-26 64,100.00 64,100.00 61,600.00 62,200.00 0.1M
2024-07-25 62,500.00 64,400.00 61,000.00 63,500.00 0.3M
2024-07-24 57,500.00 62,800.00 57,100.00 62,700.00 0.2M
2024-07-23 61,400.00 62,000.00 57,800.00 58,400.00 0.2M
2024-07-22 60,500.00 62,000.00 60,100.00 61,400.00 0.1M
2024-07-19 59,700.00 60,700.00 59,300.00 60,100.00 0.1M
2024-07-18 60,200.00 60,400.00 58,800.00 60,400.00 0.1M
2024-07-17 61,300.00 61,800.00 60,100.00 60,600.00 0.1M
2024-07-16 62,300.00 63,300.00 60,000.00 61,000.00 0.1M
2024-07-15 63,500.00 63,600.00 61,900.00 62,400.00 0.1M
2024-07-12 60,800.00 64,100.00 60,800.00 63,300.00 0.4M
2024-07-11 58,300.00 61,700.00 56,600.00 61,300.00 0.6M
2024-07-10 56,800.00 59,100.00 56,200.00 58,200.00 0.2M
2024-07-09 55,700.00 57,700.00 55,700.00 56,800.00 0.1M
2024-07-08 56,100.00 56,700.00 54,900.00 55,700.00 0.1M
2024-07-05 55,700.00 57,400.00 55,200.00 56,400.00 0.2M
2024-07-04 56,500.00 56,500.00 54,600.00 55,200.00 0.1M
2024-07-03 56,200.00 58,200.00 55,900.00 56,400.00 0.2M
2024-07-02 54,500.00 56,000.00 53,700.00 55,200.00 0.1M
2024-07-01 55,200.00 56,300.00 54,700.00 55,000.00 0.2M
2024-06-28 52,900.00 53,800.00 52,500.00 53,700.00 0.1M
2024-06-27 54,800.00 54,800.00 52,500.00 52,900.00 0.2M
2024-06-26 54,300.00 55,900.00 53,500.00 55,400.00 0.2M
2024-06-25 53,300.00 54,800.00 52,800.00 54,300.00 0.2M
2024-06-24 53,800.00 54,500.00 52,400.00 52,800.00 0.1M
2024-06-21 53,900.00 54,900.00 53,400.00 53,700.00 0.2M
2024-06-20 54,400.00 54,700.00 53,700.00 53,900.00 0.1M
2024-06-19 55,700.00 55,700.00 53,600.00 54,500.00 0.2M
2024-06-18 56,400.00 56,600.00 54,400.00 55,400.00 0.2M
2024-06-17 55,500.00 57,100.00 55,500.00 56,000.00 0.1M
2024-06-14 57,400.00 57,400.00 55,400.00 55,900.00 0.3M
2024-06-13 57,500.00 58,700.00 57,200.00 58,000.00 0.3M
2024-06-12 56,000.00 58,000.00 55,700.00 57,400.00 0.1M
2024-06-11 57,800.00 58,300.00 55,800.00 56,100.00 0.2M
2024-06-10 60,600.00 60,700.00 57,100.00 57,700.00 0.2M
2024-06-07 62,000.00 63,300.00 60,900.00 61,300.00 0.1M
2024-06-05 61,800.00 62,700.00 61,000.00 61,200.00 0.1M
2024-06-04 59,800.00 62,000.00 59,600.00 61,200.00 0.1M
2024-06-03 60,200.00 61,300.00 59,200.00 60,500.00 0.1M
2024-05-31 60,000.00 62,400.00 59,300.00 60,200.00 0.3M
2024-05-30 64,200.00 64,200.00 59,500.00 60,200.00 0.4M
2024-05-29 65,000.00 66,500.00 64,700.00 66,000.00 0.2M
2024-05-28 66,600.00 66,800.00 63,900.00 64,400.00 0.2M
2024-05-27 65,000.00 66,900.00 64,900.00 66,600.00 0.2M
2024-05-24 63,600.00 65,000.00 63,300.00 64,400.00 0.1M
2024-05-23 65,100.00 65,700.00 63,900.00 64,500.00 0.1M
2024-05-22 66,800.00 67,600.00 65,000.00 65,700.00 0.2M
2024-05-21 66,100.00 68,200.00 65,200.00 66,200.00 0.2M
2024-05-20 65,400.00 67,300.00 63,900.00 66,000.00 0.2M
2024-05-17 64,400.00 67,500.00 64,300.00 65,700.00 0.4M
2024-05-16 63,300.00 64,400.00 62,700.00 63,700.00 0.2M
2024-05-14 64,900.00 66,200.00 62,400.00 62,900.00 0.3M
2024-05-13 69,100.00 69,200.00 65,000.00 65,100.00 0.5M
2024-05-10 68,500.00 72,400.00 66,500.00 69,400.00 1.7M
2024-05-09 65,900.00 65,900.00 61,100.00 64,800.00 0.8M
2024-05-08 59,500.00 62,600.00 58,700.00 60,700.00 0.4M
2024-05-07 57,400.00 58,500.00 57,200.00 58,000.00 0.1M
2024-05-03 57,300.00 58,400.00 56,400.00 56,600.00 0.1M
2024-05-02 55,900.00 58,500.00 55,300.00 57,300.00 0.1M
2024-04-30 55,500.00 57,000.00 55,200.00 55,900.00 0.1M
2024-04-29 54,100.00 55,700.00 53,700.00 55,500.00 0.1M
2024-04-26 53,200.00 54,800.00 53,100.00 53,300.00 0.1M
2024-04-25 55,600.00 56,000.00 52,100.00 53,100.00 0.4M
2024-04-24 56,000.00 57,900.00 55,600.00 56,900.00 0.1M
2024-04-23 58,000.00 58,700.00 55,500.00 55,500.00 0.1M
2024-04-22 57,900.00 59,100.00 57,500.00 58,600.00 0.1M
2024-04-19 55,100.00 57,900.00 54,300.00 57,000.00 0.1M
2024-04-18 54,700.00 57,500.00 54,700.00 56,100.00 0.1M
2024-04-17 55,800.00 56,900.00 54,500.00 54,500.00 0.1M
2024-04-16 54,900.00 55,400.00 53,000.00 54,900.00 0.1M
2024-04-15 56,600.00 56,600.00 55,500.00 55,600.00 0.1M
2024-04-12 57,200.00 57,900.00 56,700.00 56,800.00 0.1M
2024-04-11 58,000.00 59,100.00 56,500.00 57,000.00 0.1M
2024-04-09 58,500.00 60,700.00 58,200.00 59,400.00 0.1M
2024-04-08 57,400.00 59,400.00 57,100.00 58,500.00 0.1M
2024-04-05 59,000.00 59,400.00 57,300.00 57,700.00 0.1M
2024-04-04 61,200.00 61,700.00 59,500.00 59,800.00 0.1M
2024-04-03 61,600.00 61,700.00 60,200.00 60,300.00 0.1M
2024-04-02 63,400.00 63,400.00 61,600.00 61,600.00 0.1M
2024-04-01 62,700.00 65,600.00 62,200.00 64,000.00 0.1M
2024-03-29 63,200.00 63,800.00 61,200.00 62,100.00 0.1M
2024-03-28 64,300.00 65,500.00 63,000.00 63,100.00 0.1M
2024-03-27 65,200.00 66,200.00 63,400.00 65,000.00 0.1M
2024-03-26 62,800.00 65,900.00 62,700.00 65,200.00 0.2M
2024-03-25 59,500.00 64,300.00 58,800.00 62,700.00 0.2M
2024-03-22 58,300.00 59,500.00 58,100.00 58,700.00 0.1M
2024-03-21 57,800.00 59,200.00 57,800.00 59,000.00 0.1M
2024-03-20 57,900.00 58,800.00 57,100.00 57,300.00 0.0M
2024-03-19 59,500.00 59,700.00 56,800.00 57,500.00 0.1M
2024-03-18 59,200.00 60,400.00 57,900.00 60,300.00 0.1M
2024-03-15 60,100.00 60,200.00 57,000.00 59,100.00 0.2M
2024-03-14 59,800.00 61,600.00 58,600.00 60,800.00 0.2M
2024-03-13 59,400.00 60,000.00 58,700.00 59,300.00 0.1M
2024-03-12 59,500.00 59,800.00 58,200.00 58,900.00 0.0M
2024-03-11 57,900.00 59,700.00 57,600.00 59,200.00 0.1M
2024-03-10 57,700.00 57,700.00 57,700.00 57,700.00 0.0M
2024-03-08 57,200.00 58,500.00 57,200.00 57,700.00 0.1M
2024-03-07 57,200.00 57,700.00 56,300.00 56,600.00 0.0M
2024-03-06 57,700.00 58,200.00 56,300.00 57,000.00 0.1M
2024-03-05 58,400.00 59,500.00 57,600.00 57,800.00 0.1M
2024-03-04 61,700.00 62,100.00 58,800.00 59,000.00 0.1M
2024-02-29 64,600.00 65,900.00 59,500.00 61,700.00 0.2M
2024-02-28 66,900.00 67,500.00 63,900.00 65,200.00 0.1M
2024-02-27 64,800.00 67,000.00 64,500.00 66,800.00 0.1M
2024-02-26 63,500.00 65,500.00 63,100.00 65,200.00 0.1M
2024-02-23 63,000.00 64,400.00 62,500.00 63,000.00 0.0M
2024-02-22 64,600.00 64,600.00 62,700.00 62,800.00 0.0M
2024-02-21 63,100.00 64,600.00 62,600.00 63,500.00 0.0M
2024-02-20 64,300.00 64,900.00 62,500.00 62,600.00 0.1M
2024-02-19 65,000.00 66,200.00 64,100.00 64,600.00 0.1M
2024-02-18 64,700.00 64,700.00 64,700.00 64,700.00 0.0M
2024-02-16 64,300.00 65,000.00 63,900.00 64,700.00 0.1M
2024-02-15 63,800.00 64,400.00 63,100.00 63,500.00 0.1M
2024-02-14 61,100.00 63,300.00 60,500.00 62,500.00 0.1M
2024-02-13 63,700.00 65,100.00 61,900.00 62,200.00 0.2M
2024-02-12 62,900.00 62,900.00 62,900.00 62,900.00 0.0M
2024-02-08 61,700.00 63,700.00 61,200.00 62,900.00 0.2M
2024-02-07 60,800.00 61,900.00 60,300.00 61,000.00 0.1M
2024-02-06 60,900.00 61,500.00 59,000.00 60,400.00 0.1M
2024-02-05 59,900.00 61,200.00 58,600.00 59,800.00 0.1M
2024-02-02 56,600.00 61,000.00 56,600.00 60,200.00 0.2M
2024-02-01 57,000.00 58,300.00 55,900.00 56,500.00 0.1M
2024-01-31 61,900.00 62,000.00 57,400.00 58,300.00 0.2M
2024-01-30 58,200.00 62,300.00 56,400.00 61,700.00 0.3M
2024-01-29 55,700.00 62,200.00 55,700.00 58,200.00 0.3M
2024-01-26 54,900.00 57,000.00 54,900.00 55,700.00 0.1M
2024-01-25 57,900.00 57,900.00 54,500.00 55,400.00 0.1M
2024-01-24 58,300.00 58,300.00 56,200.00 57,200.00 0.1M
2024-01-23 56,300.00 57,400.00 55,000.00 57,100.00 0.1M
2024-01-22 56,500.00 57,600.00 55,200.00 55,500.00 0.1M
2024-01-19 56,000.00 57,200.00 55,700.00 55,900.00 0.0M
2024-01-18 55,300.00 56,800.00 54,500.00 56,000.00 0.1M
2024-01-17 56,000.00 56,900.00 54,700.00 55,000.00 0.1M
2024-01-16 57,300.00 58,300.00 56,000.00 56,000.00 0.1M
2024-01-15 58,200.00 59,000.00 57,600.00 58,000.00 0.0M
2024-01-12 59,000.00 59,000.00 57,600.00 58,100.00 0.0M
2024-01-11 59,300.00 60,200.00 58,600.00 58,900.00 0.1M
2024-01-10 58,300.00 59,200.00 57,800.00 58,500.00 0.1M
2024-01-09 59,000.00 59,300.00 57,800.00 58,400.00 0.1M
2024-01-08 56,200.00 58,400.00 55,600.00 57,800.00 0.1M
2024-01-07 55,500.00 55,500.00 55,500.00 55,500.00 0.0M
2024-01-05 54,700.00 56,400.00 54,200.00 55,500.00 0.1M
2024-01-04 56,700.00 56,700.00 54,200.00 55,000.00 0.1M
2024-01-03 57,600.00 58,600.00 56,800.00 56,900.00 0.1M
2024-01-02 57,200.00 58,600.00 56,600.00 58,000.00 0.1M