PSK Inc

319660
🏛️ 韩国 →
33,050.00
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 31,600.00 31,850.00 31,500.00 31,800.00 10.3K
09:05 31,750.00 31,850.00 31,550.00 31,650.00 7.1K
09:10 31,700.00 32,000.00 31,650.00 31,900.00 12.5K
09:15 31,900.00 32,100.00 31,750.00 31,900.00 8.5K
09:20 31,900.00 31,950.00 31,450.00 31,450.00 10.6K
09:25 31,500.00 31,500.00 31,350.00 31,400.00 25.2K
09:30 31,400.00 31,700.00 31,350.00 31,400.00 11.2K
09:35 31,400.00 31,500.00 31,200.00 31,250.00 25.4K
09:40 31,250.00 31,500.00 31,250.00 31,500.00 19.5K
09:45 31,450.00 31,650.00 31,400.00 31,600.00 8.9K
09:50 31,600.00 31,650.00 31,500.00 31,600.00 5.2K
09:55 31,600.00 31,600.00 31,450.00 31,550.00 4.6K
10:00 31,550.00 31,650.00 31,450.00 31,500.00 6.3K
10:05 31,500.00 31,550.00 31,300.00 31,450.00 6.1K
10:10 31,500.00 31,650.00 31,500.00 31,650.00 3.7K
10:15 31,650.00 31,700.00 31,600.00 31,600.00 6.6K
10:20 31,650.00 31,700.00 31,600.00 31,600.00 2.1K
10:25 31,600.00 31,650.00 31,550.00 31,550.00 2.8K
10:30 31,550.00 31,600.00 31,500.00 31,550.00 1.9K
10:35 31,600.00 31,600.00 31,400.00 31,500.00 7.0K
10:40 31,550.00 31,750.00 31,450.00 31,700.00 7.4K
10:45 31,750.00 31,950.00 31,700.00 31,700.00 14.3K
10:50 31,750.00 31,800.00 31,700.00 31,800.00 3.3K
10:55 31,800.00 31,800.00 31,600.00 31,650.00 2.3K
11:00 31,600.00 31,600.00 31,450.00 31,450.00 3.6K
11:05 31,450.00 31,600.00 31,300.00 31,500.00 4.8K
11:10 31,500.00 31,550.00 31,450.00 31,450.00 1.8K
11:15 31,450.00 31,450.00 31,350.00 31,350.00 3.1K
11:20 31,400.00 31,500.00 31,350.00 31,400.00 3.1K
11:25 31,400.00 31,450.00 31,400.00 31,400.00 8.9K
11:30 31,450.00 31,500.00 31,400.00 31,500.00 3.4K
11:35 31,500.00 31,600.00 31,450.00 31,600.00 4.7K
11:40 31,600.00 31,600.00 31,500.00 31,550.00 2.3K
11:45 31,600.00 31,600.00 31,350.00 31,350.00 5.8K
11:50 31,400.00 31,400.00 31,300.00 31,350.00 2.2K
11:55 31,400.00 31,400.00 31,250.00 31,300.00 6.3K
12:00 31,300.00 31,400.00 31,300.00 31,300.00 2.9K
12:05 31,300.00 31,350.00 31,200.00 31,200.00 3.6K
12:10 31,200.00 31,350.00 31,200.00 31,250.00 8.9K
12:15 31,200.00 31,200.00 31,100.00 31,200.00 12.4K
12:20 31,200.00 31,250.00 31,150.00 31,150.00 2.1K
12:25 31,200.00 31,300.00 31,200.00 31,250.00 2.1K
12:30 31,250.00 31,350.00 31,250.00 31,275.00 5.6K
12:35 31,275.00 31,300.00 31,250.00 31,250.00 1.9K
12:40 31,275.00 31,300.00 31,200.00 31,250.00 3.9K
12:45 31,250.00 31,300.00 31,150.00 31,150.00 3.5K
12:50 31,150.00 31,300.00 31,050.00 31,100.00 4.3K
12:55 31,100.00 31,200.00 31,050.00 31,075.00 5.8K
13:00 31,100.00 31,100.00 31,000.00 31,000.00 12.2K
13:05 31,050.00 31,150.00 30,950.00 31,050.00 8.0K
13:10 31,100.00 31,150.00 31,050.00 31,050.00 3.4K
13:15 31,100.00 31,100.00 31,000.00 31,000.00 4.7K
13:20 31,000.00 31,200.00 31,000.00 31,050.00 5.2K
13:25 31,050.00 31,050.00 31,000.00 31,000.00 8.4K
13:30 31,000.00 31,000.00 30,850.00 30,850.00 14.1K
13:35 30,950.00 31,000.00 30,900.00 30,950.00 7.2K
13:40 30,950.00 31,050.00 30,900.00 30,950.00 9.5K
13:45 30,950.00 30,950.00 30,850.00 30,900.00 4.0K
13:50 30,950.00 30,950.00 30,900.00 30,900.00 3.3K
13:55 30,900.00 30,950.00 30,800.00 30,800.00 7.6K
14:00 30,775.00 30,850.00 30,650.00 30,700.00 17.3K
14:05 30,700.00 30,750.00 30,650.00 30,650.00 14.1K
14:10 30,800.00 30,950.00 30,750.00 30,900.00 13.0K
14:15 30,950.00 31,000.00 30,900.00 30,950.00 6.9K
14:20 30,950.00 31,150.00 30,900.00 31,150.00 6.8K
14:25 31,100.00 31,200.00 31,050.00 31,100.00 6.5K
14:30 31,100.00 31,250.00 31,100.00 31,250.00 4.9K
14:35 31,300.00 31,350.00 31,200.00 31,350.00 9.6K
14:40 31,350.00 31,350.00 31,300.00 31,350.00 3.0K
14:45 31,350.00 31,350.00 31,150.00 31,275.00 8.9K
14:50 31,300.00 31,300.00 31,200.00 31,250.00 5.6K
14:55 31,200.00 31,300.00 31,150.00 31,300.00 5.2K
15:00 31,300.00 31,300.00 31,250.00 31,250.00 3.4K
15:05 31,250.00 31,300.00 31,250.00 31,250.00 3.9K
15:10 31,250.00 31,250.00 31,100.00 31,150.00 5.6K
15:15 31,150.00 31,250.00 31,150.00 31,250.00 5.7K
15:25 31,250.00 31,250.00 31,250.00 31,250.00 8.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31,050.00 33,500.00 30,750.00 33,050.00 0.5M
2025-09-26 31,600.00 32,100.00 30,550.00 31,250.00 0.5M
2025-09-25 31,600.00 33,100.00 31,300.00 32,400.00 0.4M
2025-09-24 31,000.00 32,450.00 30,800.00 32,350.00 0.5M
2025-09-23 32,850.00 32,850.00 31,200.00 31,700.00 0.5M
2025-09-22 31,350.00 32,250.00 30,750.00 31,550.00 0.6M
2025-09-19 31,350.00 32,200.00 30,000.00 31,100.00 1.3M
2025-09-18 28,700.00 30,000.00 28,100.00 29,200.00 1.0M
2025-09-17 27,600.00 28,100.00 27,300.00 28,000.00 0.5M
2025-09-16 28,850.00 28,900.00 27,750.00 28,450.00 0.8M
2025-09-15 28,000.00 29,300.00 27,300.00 29,300.00 0.9M
2025-09-12 27,100.00 28,050.00 26,600.00 27,050.00 0.9M
2025-09-11 26,200.00 26,250.00 25,450.00 25,700.00 0.7M
2025-09-10 25,200.00 26,300.00 24,750.00 25,850.00 1.1M
2025-09-09 24,100.00 24,850.00 23,700.00 24,750.00 0.7M
2025-09-08 23,800.00 23,950.00 23,500.00 23,950.00 0.3M
2025-09-05 23,850.00 24,050.00 23,550.00 23,800.00 0.5M
2025-09-04 23,200.00 23,900.00 22,900.00 23,550.00 0.6M
2025-09-03 23,150.00 23,300.00 22,450.00 23,050.00 0.4M
2025-09-02 23,600.00 23,750.00 22,950.00 23,150.00 0.5M
2025-09-01 24,000.00 24,025.00 23,350.00 23,550.00 0.7M
2025-08-29 23,400.00 25,000.00 23,100.00 24,500.00 2.1M
2025-08-28 21,600.00 22,550.00 21,400.00 22,250.00 0.9M
2025-08-27 21,350.00 21,750.00 21,100.00 21,550.00 0.4M
2025-08-26 20,150.00 21,850.00 20,050.00 21,550.00 0.8M
2025-08-25 20,150.00 20,200.00 19,920.00 20,150.00 0.1M
2025-08-22 19,940.00 20,100.00 19,650.00 19,780.00 0.2M
2025-08-21 20,350.00 20,350.00 19,810.00 19,840.00 0.2M
2025-08-20 20,050.00 20,300.00 19,780.00 20,050.00 0.3M
2025-08-19 20,950.00 20,950.00 20,250.00 20,450.00 0.2M
2025-08-18 21,200.00 21,250.00 20,600.00 20,700.00 0.2M
2025-08-14 21,300.00 22,150.00 21,150.00 21,350.00 0.5M
2025-08-13 21,550.00 21,800.00 21,150.00 21,600.00 0.4M
2025-08-12 21,700.00 21,850.00 20,850.00 21,150.00 0.4M
2025-08-11 21,600.00 21,850.00 21,150.00 21,600.00 0.3M
2025-08-08 20,200.00 21,750.00 20,100.00 21,250.00 0.7M
2025-08-07 20,000.00 20,100.00 19,690.00 20,100.00 0.2M
2025-08-06 19,440.00 19,780.00 19,070.00 19,710.00 0.2M
2025-08-05 19,730.00 19,950.00 19,340.00 19,440.00 0.2M
2025-08-04 19,500.00 19,650.00 19,280.00 19,470.00 0.2M
2025-08-01 20,200.00 20,550.00 19,400.00 19,410.00 0.3M
2025-07-31 21,200.00 21,250.00 20,400.00 20,750.00 0.2M
2025-07-30 20,950.00 21,675.00 20,900.00 20,950.00 0.4M
2025-07-29 21,700.00 21,700.00 20,500.00 21,000.00 0.5M
2025-07-28 19,850.00 20,800.00 19,850.00 20,700.00 0.5M
2025-07-25 20,000.00 20,100.00 19,600.00 19,630.00 0.2M
2025-07-24 20,350.00 20,500.00 19,890.00 19,960.00 0.1M
2025-07-23 20,100.00 20,250.00 19,420.00 20,150.00 0.2M
2025-07-22 20,600.00 20,900.00 19,860.00 20,100.00 0.2M
2025-07-21 20,050.00 20,300.00 20,000.00 20,200.00 0.1M
2025-07-18 20,600.00 20,750.00 20,100.00 20,200.00 0.2M
2025-07-17 20,500.00 21,150.00 19,750.00 20,850.00 0.4M
2025-07-16 20,300.00 20,550.00 19,990.00 20,300.00 0.2M
2025-07-15 19,770.00 20,450.00 19,610.00 20,450.00 0.4M
2025-07-14 19,810.00 20,100.00 19,510.00 19,770.00 0.3M
2025-07-11 18,350.00 20,500.00 18,300.00 19,810.00 1.1M
2025-07-10 18,340.00 18,460.00 18,100.00 18,250.00 0.3M
2025-07-09 18,810.00 18,850.00 18,150.00 18,180.00 0.3M
2025-07-08 18,670.00 18,910.00 18,510.00 18,790.00 0.1M
2025-07-07 18,990.00 18,990.00 18,650.00 18,680.00 0.2M
2025-07-04 19,820.00 19,840.00 18,930.00 18,950.00 0.3M
2025-07-03 19,360.00 19,770.00 19,180.00 19,700.00 0.5M
2025-07-02 19,340.00 19,360.00 18,780.00 19,200.00 0.2M
2025-07-01 19,370.00 19,560.00 19,250.00 19,250.00 0.2M
2025-06-30 19,590.00 19,590.00 19,110.00 19,370.00 0.1M
2025-06-27 19,600.00 19,630.00 19,250.00 19,430.00 0.2M
2025-06-26 19,860.00 20,150.00 19,250.00 19,500.00 0.3M
2025-06-25 20,000.00 20,100.00 19,310.00 19,630.00 0.3M
2025-06-24 19,300.00 19,770.00 19,280.00 19,650.00 0.3M
2025-06-23 19,380.00 19,390.00 18,630.00 18,950.00 0.3M
2025-06-20 19,700.00 19,880.00 19,500.00 19,760.00 0.2M
2025-06-19 20,100.00 20,100.00 19,380.00 19,510.00 0.2M
2025-06-18 19,500.00 19,940.00 19,410.00 19,900.00 0.2M
2025-06-17 19,540.00 20,600.00 19,390.00 19,680.00 0.4M
2025-06-16 19,280.00 19,480.00 19,070.00 19,450.00 0.2M
2025-06-13 19,990.00 19,990.00 19,000.00 19,300.00 0.4M
2025-06-12 19,960.00 20,150.00 19,680.00 19,820.00 0.3M
2025-06-11 19,630.00 20,100.00 19,630.00 19,910.00 0.3M
2025-06-10 19,800.00 19,830.00 19,360.00 19,450.00 0.2M
2025-06-09 19,900.00 20,100.00 19,490.00 19,600.00 0.2M
2025-06-05 19,230.00 19,700.00 18,880.00 19,530.00 0.3M
2025-06-04 18,740.00 19,250.00 18,710.00 18,960.00 0.2M
2025-06-02 18,340.00 18,700.00 18,270.00 18,390.00 0.1M
2025-05-30 18,800.00 18,920.00 18,210.00 18,300.00 0.2M
2025-05-29 18,930.00 18,940.00 18,660.00 18,920.00 0.1M
2025-05-28 18,260.00 18,840.00 18,260.00 18,680.00 0.2M
2025-05-27 18,350.00 18,410.00 17,920.00 18,160.00 0.1M
2025-05-26 17,920.00 18,460.00 17,740.00 18,450.00 0.2M
2025-05-23 17,860.00 18,030.00 17,580.00 17,850.00 0.1M
2025-05-22 18,300.00 18,310.00 17,690.00 17,760.00 0.2M
2025-05-21 18,500.00 18,550.00 18,320.00 18,500.00 0.1M
2025-05-20 18,660.00 19,070.00 18,330.00 18,410.00 0.1M
2025-05-19 18,800.00 18,810.00 18,260.00 18,410.00 0.2M
2025-05-16 19,200.00 19,200.00 18,880.00 19,000.00 0.1M
2025-05-15 19,620.00 19,820.00 18,960.00 19,120.00 0.3M
2025-05-14 19,670.00 19,860.00 19,560.00 19,730.00 0.1M
2025-05-13 19,620.00 19,700.00 19,190.00 19,420.00 0.2M
2025-05-12 18,810.00 19,240.00 18,480.00 19,240.00 0.2M
2025-05-09 18,800.00 18,860.00 18,200.00 18,480.00 0.1M
2025-05-08 18,760.00 19,010.00 18,720.00 18,730.00 0.2M
2025-05-07 18,590.00 18,660.00 18,400.00 18,560.00 0.1M
2025-05-02 17,980.00 18,610.00 17,830.00 18,290.00 0.2M
2025-04-30 18,130.00 18,230.00 17,700.00 17,800.00 0.1M
2025-04-29 18,150.00 18,400.00 18,130.00 18,190.00 0.1M
2025-04-28 18,690.00 18,790.00 18,030.00 18,110.00 0.2M
2025-04-25 18,960.00 19,130.00 18,560.00 18,710.00 0.2M
2025-04-24 18,800.00 19,000.00 18,450.00 18,620.00 0.2M
2025-04-23 18,490.00 18,800.00 18,200.00 18,700.00 0.3M
2025-04-22 18,280.00 18,400.00 18,000.00 18,020.00 0.2M
2025-04-21 17,750.00 18,710.00 17,640.00 18,430.00 0.4M
2025-04-18 17,480.00 17,740.00 17,280.00 17,720.00 0.1M
2025-04-17 17,030.00 17,560.00 17,030.00 17,560.00 0.2M
2025-04-16 17,770.00 17,780.00 17,230.00 17,240.00 0.2M
2025-04-15 18,000.00 18,220.00 17,800.00 17,950.00 0.2M
2025-04-14 18,050.00 18,450.00 17,800.00 18,040.00 0.2M
2025-04-11 17,310.00 17,900.00 17,050.00 17,690.00 0.2M
2025-04-10 18,110.00 18,180.00 17,310.00 17,720.00 0.3M
2025-04-09 16,500.00 17,150.00 16,280.00 16,700.00 0.2M
2025-04-08 17,480.00 17,670.00 16,570.00 16,570.00 0.2M
2025-04-07 16,970.00 17,480.00 16,880.00 16,890.00 0.2M
2025-04-04 18,400.00 18,740.00 17,500.00 17,960.00 0.4M
2025-04-03 18,900.00 19,110.00 18,690.00 18,810.00 0.2M
2025-04-02 20,650.00 20,650.00 19,470.00 19,570.00 0.3M
2025-04-01 20,400.00 21,000.00 19,750.00 20,400.00 0.3M
2025-03-31 20,350.00 20,700.00 19,610.00 20,150.00 0.4M
2025-03-28 21,800.00 21,900.00 20,800.00 21,000.00 0.2M
2025-03-27 21,500.00 22,150.00 21,500.00 21,650.00 0.1M
2025-03-26 21,150.00 22,300.00 20,950.00 22,150.00 0.3M
2025-03-25 22,250.00 22,500.00 21,150.00 21,200.00 0.4M
2025-03-24 21,800.00 22,750.00 21,550.00 22,150.00 0.6M
2025-03-21 21,550.00 22,000.00 21,150.00 21,350.00 0.4M
2025-03-20 21,400.00 21,550.00 20,950.00 21,350.00 0.4M
2025-03-19 19,660.00 21,250.00 19,520.00 21,200.00 0.5M
2025-03-18 19,950.00 20,400.00 19,750.00 19,860.00 0.3M
2025-03-17 19,600.00 19,950.00 19,390.00 19,820.00 0.3M
2025-03-14 18,300.00 19,320.00 18,300.00 19,210.00 0.3M
2025-03-13 18,880.00 18,880.00 18,300.00 18,340.00 0.3M
2025-03-12 17,450.00 18,520.00 17,370.00 18,450.00 0.3M
2025-03-11 17,030.00 17,630.00 16,950.00 17,470.00 0.2M
2025-03-10 17,400.00 17,960.00 17,230.00 17,560.00 0.2M
2025-03-07 17,110.00 17,630.00 16,940.00 17,400.00 0.3M
2025-03-06 18,220.00 18,240.00 17,080.00 17,110.00 0.5M
2025-03-05 18,340.00 18,450.00 17,900.00 18,120.00 0.3M
2025-03-04 18,400.00 18,440.00 17,880.00 18,150.00 0.4M
2025-02-28 19,350.00 19,620.00 18,650.00 18,650.00 0.8M
2025-02-27 20,850.00 21,200.00 19,680.00 19,890.00 0.4M
2025-02-26 21,050.00 21,700.00 20,500.00 20,600.00 0.3M
2025-02-25 20,800.00 21,450.00 20,600.00 21,250.00 0.2M
2025-02-24 20,600.00 21,400.00 20,250.00 21,300.00 0.3M
2025-02-21 21,450.00 21,450.00 20,650.00 21,100.00 0.4M
2025-02-20 21,850.00 22,350.00 21,150.00 21,700.00 1.0M
2025-02-19 19,380.00 21,450.00 19,370.00 21,450.00 1.4M
2025-02-18 19,400.00 19,460.00 19,040.00 19,180.00 0.2M
2025-02-17 19,500.00 19,790.00 19,320.00 19,370.00 0.2M
2025-02-14 19,470.00 19,870.00 19,320.00 19,380.00 0.3M
2025-02-13 19,470.00 19,630.00 19,140.00 19,330.00 0.3M
2025-02-12 20,700.00 20,700.00 19,270.00 19,300.00 0.5M
2025-02-11 19,950.00 20,300.00 19,510.00 20,000.00 0.3M
2025-02-10 19,110.00 19,890.00 18,520.00 19,830.00 0.3M
2025-02-07 19,220.00 19,590.00 18,790.00 19,340.00 0.3M
2025-02-06 18,710.00 19,220.00 18,540.00 19,220.00 0.2M
2025-02-05 18,300.00 18,710.00 18,240.00 18,410.00 0.1M
2025-02-04 18,140.00 18,670.00 17,930.00 18,210.00 0.1M
2025-02-03 18,640.00 18,650.00 17,610.00 17,750.00 0.3M
2025-01-31 19,920.00 20,100.00 18,970.00 19,100.00 0.4M
2025-01-24 20,050.00 21,200.00 20,050.00 20,650.00 0.4M
2025-01-23 20,500.00 20,500.00 19,850.00 19,900.00 0.3M
2025-01-22 19,320.00 20,600.00 18,900.00 20,500.00 0.5M
2025-01-21 18,920.00 19,170.00 18,390.00 19,100.00 0.3M
2025-01-20 19,110.00 19,170.00 18,670.00 19,000.00 0.1M
2025-01-17 18,710.00 19,300.00 18,710.00 19,000.00 0.2M
2025-01-16 18,870.00 19,080.00 18,670.00 18,820.00 0.2M
2025-01-15 18,440.00 18,810.00 18,380.00 18,560.00 0.1M
2025-01-14 18,260.00 18,550.00 18,120.00 18,440.00 0.2M
2025-01-13 18,730.00 18,740.00 18,130.00 18,200.00 0.1M
2025-01-10 19,140.00 19,540.00 18,800.00 18,900.00 0.2M
2025-01-09 19,460.00 19,780.00 19,010.00 19,010.00 0.2M
2025-01-08 18,230.00 19,500.00 18,010.00 19,500.00 0.4M
2025-01-07 19,280.00 19,370.00 18,530.00 18,540.00 0.3M
2025-01-06 17,730.00 19,210.00 17,730.00 19,070.00 0.6M
2025-01-03 16,330.00 17,670.00 16,330.00 17,410.00 0.3M
2025-01-02 16,340.00 16,500.00 16,210.00 16,360.00 0.1M