PCL Inc

241820
🏛️ 韩国 →
302.00
最后更新: 2025-10-06
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 4,390.13 4,598.48 4,315.72 4,449.66 0.1M
2022-12-28 4,300.84 4,583.59 4,226.43 4,405.01 0.2M
2022-12-27 4,300.84 4,479.42 4,211.55 4,330.60 0.2M
2022-12-26 4,360.37 4,449.66 4,271.08 4,375.25 0.1M
2022-12-23 4,419.90 4,419.90 4,152.02 4,360.37 0.1M
2022-12-22 4,360.37 4,598.48 4,330.60 4,419.90 0.1M
2022-12-21 4,271.08 4,405.01 4,241.31 4,345.49 0.1M
2022-12-20 4,598.48 4,717.53 4,226.43 4,256.20 0.2M
2022-12-19 5,119.34 5,297.92 4,553.83 4,553.83 0.5M
2022-12-18 16,250.00 16,250.00 16,250.00 16,250.00 0.0M
2022-12-16 4,434.78 4,851.47 4,360.37 4,836.59 0.4M
2022-12-15 4,613.36 4,613.36 4,479.42 4,494.30 0.1M
2022-12-14 4,553.83 4,687.77 4,494.30 4,583.59 0.3M
2022-12-13 4,152.02 4,479.42 4,107.38 4,345.49 0.3M
2022-12-12 4,018.09 4,315.72 4,003.20 4,137.14 0.2M
2022-12-09 3,854.39 4,181.79 3,735.33 4,003.20 0.2M
2022-12-08 4,062.73 4,300.84 3,899.03 3,899.03 0.2M
2022-12-07 4,092.50 4,181.79 4,032.97 4,152.02 0.1M
2022-12-06 3,958.56 4,345.49 3,899.03 4,062.73 0.4M
2022-12-05 3,928.80 4,107.38 3,824.62 3,958.56 0.1M
2022-12-02 3,824.62 4,107.38 3,765.10 3,899.03 0.3M
2022-12-01 3,809.74 3,958.56 3,765.10 3,824.62 0.1M
2022-11-30 3,794.86 3,899.03 3,690.69 3,794.86 0.1M
2022-11-29 3,765.10 3,824.62 3,705.57 3,794.86 0.0M
2022-11-28 3,750.21 3,854.39 3,601.40 3,765.10 0.2M
2022-11-25 3,616.28 3,869.27 3,541.87 3,765.10 0.2M
2022-11-24 3,482.34 3,675.81 3,467.46 3,586.51 0.1M
2022-11-23 3,437.70 3,616.28 3,333.52 3,512.11 0.1M
2022-11-22 3,333.52 3,467.46 3,333.52 3,437.70 0.1M
2022-11-21 3,526.99 3,616.28 3,407.93 3,467.46 0.1M
2022-11-18 3,824.62 3,973.44 3,571.63 3,616.28 0.3M
2022-11-17 4,062.73 4,077.61 3,779.98 3,854.39 0.4M
2022-11-16 3,720.45 4,285.96 3,631.16 4,137.14 1.5M
2022-11-15 3,601.40 3,601.40 3,393.05 3,601.40 0.3M
2022-11-14 3,214.47 3,958.56 3,140.06 3,556.75 1.9M
2022-11-11 3,214.47 3,244.23 3,006.12 3,110.30 0.4M
2022-11-10 3,065.65 3,184.71 3,050.77 3,125.18 0.1M
2022-11-09 3,154.94 3,184.71 3,095.41 3,125.18 0.1M
2022-11-08 3,065.65 3,154.94 3,006.12 3,125.18 0.1M
2022-11-07 3,035.89 3,080.53 2,991.24 3,035.89 0.1M
2022-11-06 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2022-11-04 3,125.18 3,140.06 2,973.38 3,021.01 0.2M
2022-11-03 3,154.94 3,214.47 3,035.89 3,140.06 0.2M
2022-11-02 3,125.18 3,348.41 3,050.77 3,274.00 0.2M
2022-11-01 3,110.30 3,169.82 3,021.01 3,125.18 0.2M
2022-10-31 3,050.77 3,199.59 3,006.12 3,095.41 0.2M
2022-10-28 2,991.24 2,991.24 2,934.69 2,967.43 0.1M
2022-10-27 3,035.89 3,065.65 2,961.48 2,991.24 0.1M
2022-10-26 3,021.01 3,244.23 2,916.83 3,021.01 0.2M
2022-10-25 2,976.36 3,110.30 2,967.43 2,976.36 0.1M
2022-10-24 2,943.62 3,035.89 2,943.62 2,967.43 0.1M
2022-10-21 3,006.12 3,050.77 2,925.76 2,928.74 0.1M
2022-10-20 3,229.35 3,229.35 3,035.89 3,050.77 0.1M
2022-10-19 3,318.64 3,348.41 3,169.82 3,244.23 0.1M
2022-10-18 3,095.41 3,303.76 2,970.41 3,259.11 0.3M
2022-10-17 2,973.38 3,021.01 2,922.79 2,970.41 0.1M
2022-10-14 2,857.31 3,065.65 2,857.31 2,955.53 0.1M
2022-10-13 2,961.48 2,976.36 2,803.73 2,821.59 0.1M
2022-10-12 2,824.57 3,169.82 2,806.71 2,949.57 0.2M
2022-10-11 2,952.55 2,952.55 2,791.83 2,898.97 0.1M
2022-10-07 2,922.79 2,991.24 2,922.79 2,949.57 0.0M
2022-10-06 2,970.41 3,021.01 2,860.28 2,973.38 0.1M
2022-10-05 3,006.12 3,021.01 2,857.31 2,937.67 0.2M
2022-10-04 2,991.24 3,035.89 2,961.48 2,967.43 0.1M
2022-09-30 2,893.02 3,021.01 2,893.02 2,955.53 0.1M
2022-09-29 2,976.36 3,169.82 2,976.36 2,976.36 0.1M
2022-09-28 3,050.77 3,169.82 2,887.07 2,991.24 0.1M
2022-09-27 2,878.14 3,095.41 2,878.14 3,050.77 0.1M
2022-09-26 3,035.89 3,125.18 2,961.48 3,035.89 0.2M
2022-09-23 3,288.88 3,318.64 3,080.53 3,110.30 0.2M
2022-09-22 3,303.76 3,437.70 3,259.11 3,348.41 0.1M
2022-09-21 3,378.17 3,541.87 3,274.00 3,437.70 0.2M
2022-09-20 3,497.22 3,675.81 3,422.81 3,467.46 0.1M
2022-09-19 3,750.21 3,809.74 3,526.99 3,571.63 0.2M
2022-09-16 3,884.15 4,137.14 3,720.45 3,720.45 0.1M
2022-09-15 4,181.79 4,181.79 3,928.80 3,958.56 0.1M
2022-09-14 3,943.68 4,196.67 3,884.15 4,181.79 0.1M
2022-09-13 4,003.20 4,241.31 3,899.03 4,152.02 0.1M
2022-09-08 4,137.14 4,166.90 3,839.50 3,928.80 0.2M
2022-09-07 4,256.20 4,285.96 4,032.97 4,107.38 0.2M
2022-09-06 4,196.67 4,330.60 4,196.67 4,256.20 0.0M
2022-09-05 4,390.13 4,405.01 4,152.02 4,166.90 0.2M
2022-09-02 4,434.78 4,479.42 4,315.72 4,390.13 0.1M
2022-09-01 4,464.54 4,628.24 4,315.72 4,375.25 0.2M
2022-08-31 4,434.78 4,687.77 4,300.84 4,538.95 0.1M
2022-08-30 4,375.25 4,464.54 4,315.72 4,464.54 0.1M
2022-08-29 4,390.13 4,464.54 4,211.55 4,405.01 0.1M
2022-08-28 15,200.00 15,200.00 15,200.00 15,200.00 0.0M
2022-08-26 4,628.24 4,628.24 4,494.30 4,524.07 0.1M
2022-08-25 4,405.01 4,583.59 4,360.37 4,494.30 0.1M
2022-08-24 4,405.01 4,524.07 4,315.72 4,375.25 0.1M
2022-08-23 4,583.59 4,687.77 4,419.90 4,434.78 0.3M
2022-08-22 4,866.35 5,000.29 4,628.24 4,732.41 0.2M
2022-08-19 5,000.29 5,089.58 4,851.47 5,044.93 0.1M
2022-08-18 5,178.87 5,178.87 4,910.99 4,985.40 0.2M
2022-08-17 5,223.51 5,297.92 5,119.34 5,193.75 0.2M
2022-08-16 5,476.50 5,476.50 5,253.28 5,387.21 0.2M
2022-08-15 18,200.00 18,200.00 18,200.00 18,200.00 0.0M
2022-08-12 5,550.91 5,565.79 5,312.80 5,416.98 0.2M
2022-08-11 5,610.44 5,789.02 5,416.98 5,536.03 0.1M
2022-08-10 5,714.61 5,878.31 5,536.03 5,640.20 0.2M
2022-08-09 5,506.27 5,908.08 5,491.38 5,744.38 0.3M
2022-08-08 5,521.15 5,521.15 5,372.33 5,506.27 0.1M
2022-08-07 18,550.00 18,550.00 18,550.00 18,550.00 0.0M
2022-08-05 5,357.45 5,565.79 5,357.45 5,521.15 0.2M
2022-08-04 5,580.68 5,580.68 5,253.28 5,372.33 0.2M
2022-08-03 5,774.14 5,774.14 5,536.03 5,536.03 0.1M
2022-08-02 5,759.26 5,863.43 5,655.08 5,774.14 0.1M
2022-08-01 5,699.73 5,803.90 5,640.20 5,729.49 0.1M
2022-07-29 5,937.84 5,937.84 5,476.50 5,699.73 0.3M
2022-07-28 6,131.30 6,161.07 5,744.38 5,848.55 0.3M
2022-07-27 6,205.71 6,458.70 6,116.42 6,131.30 0.1M
2022-07-26 6,324.77 6,637.28 6,205.71 6,205.71 0.2M
2022-07-25 6,488.47 6,488.47 6,101.54 6,354.53 0.2M
2022-07-24 21,950.00 21,950.00 21,950.00 21,950.00 0.0M
2022-07-22 6,637.28 6,741.46 6,428.94 6,533.11 0.2M
2022-07-21 7,098.62 7,098.62 6,518.23 6,607.52 0.4M
2022-07-20 7,202.79 7,321.85 7,039.09 7,098.62 0.2M
2022-07-19 7,232.56 7,500.43 7,187.91 7,217.67 0.2M
2022-07-18 7,530.19 7,530.19 7,128.38 7,232.56 0.3M
2022-07-15 7,589.72 7,723.66 7,336.73 7,574.84 0.4M
2022-07-14 7,500.43 7,589.72 7,143.26 7,574.84 0.5M
2022-07-13 7,753.42 7,798.06 7,262.32 7,619.48 0.8M
2022-07-12 6,964.68 7,812.95 6,696.81 7,574.84 1.8M
2022-07-11 6,890.27 7,426.02 6,711.69 6,711.69 1.2M
2022-07-08 5,714.61 6,830.75 5,506.27 6,488.47 1.3M
2022-07-07 5,357.45 5,833.67 5,357.45 5,565.79 0.4M
2022-07-06 5,744.38 5,744.38 5,416.98 5,416.98 0.4M
2022-07-05 4,896.11 6,175.95 4,598.48 5,625.32 2.2M
2022-07-04 4,390.13 4,955.64 4,360.37 4,762.18 0.5M
2022-07-01 4,568.71 4,613.36 4,330.60 4,360.37 0.1M
2022-06-30 4,628.24 4,866.35 4,524.07 4,538.95 0.1M
2022-06-29 4,613.36 4,791.94 4,449.66 4,747.29 0.1M
2022-06-28 4,628.24 4,732.41 4,538.95 4,658.00 0.1M
2022-06-27 4,687.77 4,762.18 4,568.71 4,717.53 0.1M
2022-06-26 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2022-06-24 4,300.84 4,747.29 4,300.84 4,702.65 0.4M
2022-06-23 4,613.36 4,687.77 4,285.96 4,300.84 0.2M
2022-06-22 5,074.69 5,089.58 4,583.59 4,643.12 0.3M
2022-06-21 5,372.33 5,372.33 4,985.40 5,000.29 0.3M
2022-06-20 4,970.52 5,848.55 4,881.23 5,372.33 1.2M
2022-06-19 16,700.00 16,700.00 16,700.00 16,700.00 0.0M
2022-06-17 4,687.77 5,074.69 4,687.77 4,970.52 0.3M
2022-06-16 4,985.40 5,134.22 4,881.23 4,985.40 0.1M
2022-06-15 5,089.58 5,297.92 4,747.29 4,955.64 0.3M
2022-06-14 5,059.81 5,208.63 4,940.76 5,163.99 0.3M
2022-06-13 5,372.33 5,774.14 5,268.16 5,312.80 0.3M
2022-06-12 18,800.00 18,800.00 18,800.00 18,800.00 0.0M
2022-06-10 6,146.18 6,146.18 5,536.03 5,595.56 0.6M
2022-06-09 5,937.84 6,518.23 5,922.96 6,161.07 0.7M
2022-06-08 7,113.50 7,113.50 6,830.75 6,830.75 0.1M
2022-06-07 6,920.04 7,143.26 6,771.22 7,024.21 0.2M
2022-06-03 6,920.04 7,262.32 6,637.28 7,024.21 0.5M
2022-06-02 7,232.56 7,321.85 6,845.63 6,994.45 0.3M
2022-06-01 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2022-05-31 25,050.00 25,100.00 24,200.00 25,000.00 0.1M
2022-05-30 25,300.00 25,550.00 24,300.00 25,100.00 0.1M
2022-05-27 25,550.00 25,900.00 25,100.00 25,300.00 0.0M
2022-05-26 25,200.00 25,850.00 25,150.00 25,250.00 0.0M
2022-05-25 26,000.00 26,400.00 25,300.00 25,500.00 0.0M
2022-05-24 26,900.00 27,000.00 25,600.00 25,700.00 0.0M
2022-05-23 27,200.00 27,250.00 26,500.00 26,600.00 0.0M
2022-05-20 27,150.00 27,300.00 26,600.00 27,000.00 0.0M
2022-05-19 26,800.00 27,450.00 26,000.00 27,150.00 0.1M
2022-05-18 27,900.00 28,000.00 26,500.00 26,850.00 0.0M
2022-05-17 28,400.00 28,400.00 27,350.00 27,750.00 0.0M
2022-05-16 27,300.00 29,400.00 27,000.00 28,200.00 0.0M
2022-05-13 27,000.00 27,600.00 26,250.00 27,200.00 0.1M
2022-05-12 27,000.00 28,550.00 26,300.00 27,000.00 0.1M
2022-05-11 27,800.00 27,950.00 26,700.00 27,000.00 0.0M
2022-05-10 30,450.00 30,450.00 27,650.00 27,800.00 0.1M
2022-05-09 26,450.00 32,000.00 26,300.00 29,450.00 0.5M
2022-05-08 25,450.00 25,450.00 25,450.00 25,450.00 0.0M
2022-05-06 7,530.19 7,887.35 7,202.79 7,574.84 0.3M
2022-05-05 25,550.00 25,550.00 25,550.00 25,550.00 0.0M
2022-05-04 27,850.00 27,850.00 25,450.00 25,550.00 0.1M
2022-05-03 29,600.00 29,600.00 27,500.00 27,550.00 0.0M
2022-05-02 33,500.00 33,500.00 29,250.00 30,000.00 0.5M
2022-04-29 25,200.00 27,500.00 25,150.00 27,150.00 0.1M
2022-04-28 27,050.00 27,150.00 25,500.00 25,500.00 0.1M
2022-04-27 26,450.00 27,800.00 25,050.00 27,700.00 0.1M
2022-04-26 28,650.00 29,400.00 26,400.00 27,300.00 0.0M
2022-04-25 30,200.00 30,200.00 28,950.00 29,400.00 0.0M
2022-04-24 29,550.00 29,550.00 29,550.00 29,550.00 0.0M
2022-04-22 9,449.94 9,479.71 8,750.50 8,795.14 0.3M
2022-04-21 9,569.00 9,658.29 9,449.94 9,494.59 0.1M
2022-04-20 32,050.00 33,250.00 31,850.00 32,150.00 0.0M
2022-04-19 9,673.17 9,673.17 9,390.42 9,569.00 0.2M
2022-04-18 33,750.00 34,100.00 32,650.00 32,950.00 0.0M
2022-04-17 34,450.00 34,450.00 34,450.00 34,450.00 0.0M
2022-04-15 34,250.00 36,500.00 33,400.00 34,450.00 0.1M
2022-04-14 9,702.93 10,327.97 9,643.41 10,238.68 0.3M
2022-04-13 33,100.00 34,000.00 32,300.00 32,800.00 0.0M
2022-04-12 33,150.00 33,650.00 30,100.00 33,350.00 0.1M
2022-04-11 35,050.00 35,100.00 33,350.00 33,350.00 0.0M
2022-04-08 32,650.00 34,300.00 32,650.00 33,700.00 0.0M
2022-04-07 32,750.00 33,000.00 32,150.00 32,900.00 0.0M
2022-04-06 32,550.00 33,400.00 31,900.00 32,550.00 0.0M
2022-04-05 31,550.00 32,700.00 31,200.00 32,550.00 0.0M
2022-04-04 32,150.00 33,200.00 31,550.00 31,550.00 0.1M
2022-04-03 31,500.00 31,500.00 31,500.00 31,500.00 0.0M
2022-04-01 29,700.00 32,500.00 29,700.00 31,500.00 0.1M
2022-03-31 28,950.00 31,900.00 28,950.00 30,100.00 0.0M
2022-03-30 33,300.00 33,300.00 29,150.00 29,950.00 0.0M
2022-03-29 33,300.00 33,700.00 32,500.00 33,650.00 0.0M
2022-03-28 34,700.00 34,700.00 33,500.00 33,550.00 0.0M
2022-03-25 33,350.00 34,700.00 33,150.00 34,150.00 0.1M
2022-03-24 32,750.00 34,200.00 32,700.00 33,350.00 0.1M
2022-03-23 35,150.00 35,250.00 34,000.00 34,350.00 0.1M
2022-03-22 33,800.00 35,150.00 33,600.00 35,150.00 0.0M
2022-03-21 34,600.00 34,650.00 33,750.00 33,800.00 0.0M
2022-03-20 34,450.00 34,450.00 34,450.00 34,450.00 0.0M
2022-03-18 34,400.00 35,400.00 33,900.00 34,450.00 0.1M
2022-03-17 35,150.00 35,850.00 33,750.00 34,450.00 0.1M
2022-03-16 35,950.00 36,200.00 35,200.00 35,300.00 0.0M
2022-03-15 35,600.00 36,150.00 35,050.00 35,200.00 0.0M
2022-03-14 37,000.00 37,100.00 34,950.00 35,300.00 0.1M
2022-03-13 38,800.00 38,800.00 38,800.00 38,800.00 0.0M
2022-03-11 38,350.00 39,400.00 37,600.00 38,800.00 0.1M
2022-03-10 37,950.00 39,100.00 36,900.00 38,250.00 0.0M
2022-03-09 38,550.00 38,550.00 38,550.00 38,550.00 0.0M
2022-03-08 39,100.00 39,500.00 38,250.00 38,550.00 0.1M
2022-03-07 42,250.00 42,250.00 39,850.00 40,000.00 0.0M
2022-03-04 44,050.00 44,600.00 42,500.00 42,700.00 0.1M
2022-03-03 44,450.00 45,200.00 43,100.00 44,500.00 0.0M
2022-03-02 46,450.00 46,450.00 44,800.00 45,000.00 0.0M
2022-03-01 46,450.00 46,450.00 46,450.00 46,450.00 0.0M
2022-02-28 47,000.00 48,150.00 45,500.00 46,450.00 0.1M
2022-02-27 47,400.00 47,400.00 47,400.00 47,400.00 0.0M
2022-02-25 46,800.00 50,200.00 46,750.00 47,400.00 0.4M
2022-02-24 48,450.00 49,700.00 44,600.00 44,950.00 0.3M
2022-02-23 46,700.00 49,700.00 44,750.00 49,200.00 0.0M
2022-02-22 43,250.00 45,050.00 42,250.00 43,050.00 0.2M
2022-02-21 40,300.00 46,350.00 39,850.00 43,800.00 0.0M
2022-02-20 41,350.00 41,350.00 41,350.00 41,350.00 0.0M
2022-02-18 41,150.00 42,600.00 40,900.00 41,350.00 0.1M
2022-02-17 45,550.00 45,950.00 41,600.00 42,450.00 0.1M
2022-02-16 43,500.00 49,500.00 41,800.00 44,900.00 0.5M
2022-02-15 40,200.00 45,550.00 38,850.00 44,800.00 0.0M
2022-02-14 45,050.00 45,600.00 43,500.00 43,500.00 0.0M
2022-02-11 46,150.00 51,000.00 44,500.00 46,950.00 0.6M
2022-02-10 40,100.00 49,100.00 39,700.00 46,650.00 0.0M
2022-02-09 37,350.00 38,450.00 36,950.00 38,450.00 0.0M
2022-02-08 37,650.00 38,850.00 37,050.00 37,350.00 0.0M
2022-02-07 38,300.00 40,100.00 36,800.00 38,450.00 0.0M
2022-02-06 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2022-02-04 38,550.00 43,800.00 37,000.00 40,000.00 0.2M
2022-02-03 39,900.00 39,900.00 37,000.00 38,100.00 0.1M
2022-01-28 33,000.00 36,650.00 33,000.00 35,500.00 0.1M
2022-01-27 35,000.00 35,650.00 33,800.00 34,000.00 0.0M
2022-01-26 35,350.00 36,200.00 34,000.00 34,250.00 0.1M
2022-01-25 38,150.00 39,100.00 36,250.00 37,200.00 0.0M
2022-01-24 39,950.00 40,200.00 38,100.00 38,100.00 0.0M
2022-01-23 40,450.00 40,450.00 40,450.00 40,450.00 0.0M
2022-01-21 40,800.00 41,450.00 39,800.00 40,450.00 0.0M
2022-01-20 41,000.00 41,450.00 40,200.00 41,200.00 0.0M
2022-01-19 41,900.00 42,100.00 40,700.00 41,000.00 0.0M
2022-01-18 40,100.00 42,350.00 40,100.00 41,950.00 0.1M
2022-01-17 41,850.00 42,800.00 40,300.00 41,000.00 0.0M
2022-01-14 38,550.00 41,900.00 37,900.00 40,550.00 0.0M
2022-01-13 40,200.00 40,200.00 39,200.00 39,200.00 0.0M
2022-01-12 40,250.00 40,700.00 40,200.00 40,700.00 0.0M
2022-01-11 40,500.00 40,700.00 39,000.00 40,500.00 0.0M
2022-01-10 39,550.00 42,050.00 39,350.00 40,550.00 0.0M
2022-01-07 36,500.00 38,800.00 36,500.00 38,700.00 0.0M
2022-01-06 37,900.00 37,900.00 36,500.00 37,500.00 0.0M
2022-01-05 38,100.00 38,900.00 37,250.00 38,350.00 0.1M
2022-01-04 35,700.00 38,300.00 35,700.00 38,300.00 0.0M
2022-01-03 35,550.00 36,300.00 34,700.00 36,050.00 0.0M