RBW Inc

361570
🏛️ 韩国 →
2,270.00
最后更新: 2025-09-30
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 4,433.30 4,516.70 4,316.70 4,366.70 0.1M
2022-12-28 4,366.70 4,433.30 4,350.00 4,383.30 0.0M
2022-12-27 4,383.30 4,483.30 4,350.00 4,400.00 0.0M
2022-12-26 4,200.00 4,500.00 4,133.30 4,383.30 0.1M
2022-12-23 4,300.00 4,300.00 4,183.30 4,233.30 0.1M
2022-12-22 4,383.30 4,416.70 4,333.30 4,366.70 0.1M
2022-12-21 4,533.30 4,550.00 4,366.70 4,366.70 0.1M
2022-12-20 4,533.30 4,666.70 4,416.70 4,466.70 0.1M
2022-12-19 4,500.00 4,566.70 4,450.00 4,500.00 0.0M
2022-12-16 4,500.00 4,600.00 4,433.30 4,533.30 0.1M
2022-12-15 4,650.00 4,650.00 4,550.00 4,566.70 0.1M
2022-12-14 4,666.70 4,683.30 4,600.00 4,666.70 0.1M
2022-12-13 4,783.30 4,800.00 4,583.30 4,666.70 0.1M
2022-12-12 4,650.00 4,950.00 4,650.00 4,733.30 0.1M
2022-12-11 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2022-12-09 4,433.30 4,766.70 4,433.30 4,716.70 0.2M
2022-12-08 4,550.00 4,566.70 4,433.30 4,433.30 0.1M
2022-12-07 4,583.30 4,600.00 4,450.00 4,583.30 0.1M
2022-12-06 4,766.70 4,766.70 4,550.00 4,583.30 0.1M
2022-12-05 4,800.00 4,850.00 4,700.00 4,733.30 0.1M
2022-12-02 4,933.30 4,966.70 4,766.70 4,816.70 0.1M
2022-12-01 4,950.00 5,066.70 4,866.70 4,983.30 0.3M
2022-11-30 5,016.70 5,033.30 4,850.00 4,866.70 0.2M
2022-11-29 5,000.00 5,083.30 4,900.00 5,016.70 0.3M
2022-11-28 4,683.30 5,700.00 4,566.70 5,000.00 2.5M
2022-11-25 4,783.30 4,883.30 4,616.70 4,616.70 0.2M
2022-11-24 4,450.00 5,116.70 4,433.30 4,800.00 1.3M
2022-11-23 4,466.70 4,550.00 4,366.70 4,450.00 0.1M
2022-11-22 4,300.00 4,400.00 4,216.70 4,316.70 0.1M
2022-11-21 4,433.30 4,500.00 4,166.70 4,266.70 0.1M
2022-11-18 4,450.00 4,550.00 4,433.30 4,450.00 0.1M
2022-11-17 4,483.30 4,566.70 4,450.00 4,533.30 0.1M
2022-11-16 4,633.30 4,633.30 4,466.70 4,583.30 0.1M
2022-11-15 4,416.70 4,583.30 4,416.70 4,583.30 0.1M
2022-11-14 4,450.00 4,550.00 4,366.70 4,483.30 0.1M
2022-11-11 4,333.30 4,416.70 4,250.00 4,350.00 0.1M
2022-11-10 4,300.00 4,300.00 4,166.70 4,166.70 0.1M
2022-11-09 4,350.00 4,400.00 4,266.70 4,283.30 0.1M
2022-11-08 4,233.30 4,483.30 4,233.30 4,333.30 0.1M
2022-11-07 4,100.00 4,283.30 4,066.70 4,283.30 0.1M
2022-11-04 4,100.00 4,216.70 4,033.30 4,100.00 0.1M
2022-11-03 4,100.00 4,150.00 4,000.00 4,100.00 0.1M
2022-11-02 4,133.30 4,266.70 4,050.00 4,166.70 0.1M
2022-11-01 4,083.30 4,150.00 4,050.00 4,100.00 0.1M
2022-10-31 4,100.00 4,150.00 4,000.00 4,066.70 0.1M
2022-10-28 4,083.30 4,116.70 3,983.30 4,033.30 0.1M
2022-10-27 4,033.30 4,116.70 4,000.00 4,083.30 0.1M
2022-10-26 4,216.70 4,233.30 4,000.00 4,000.00 0.2M
2022-10-25 4,216.70 4,316.70 4,150.00 4,200.00 0.1M
2022-10-24 4,350.00 4,400.00 4,183.30 4,200.00 0.1M
2022-10-21 4,383.30 4,483.30 4,266.70 4,266.70 0.1M
2022-10-20 4,566.70 4,566.70 4,350.00 4,416.70 0.1M
2022-10-19 4,616.70 4,683.30 4,483.30 4,516.70 0.1M
2022-10-18 4,483.30 4,766.70 4,450.00 4,566.70 0.2M
2022-10-17 4,483.30 4,483.30 4,283.30 4,400.00 0.1M
2022-10-14 4,366.70 4,683.30 4,366.70 4,566.70 0.3M
2022-10-13 4,683.30 4,750.00 4,283.30 4,283.30 0.2M
2022-10-12 4,766.70 4,966.70 4,700.00 4,783.30 0.1M
2022-10-11 5,133.30 5,133.30 4,833.30 4,833.30 0.1M
2022-10-07 5,183.30 5,200.00 5,066.70 5,183.30 0.1M
2022-10-06 5,000.00 5,266.70 4,966.70 5,250.00 0.1M
2022-10-05 5,066.70 5,150.00 4,966.70 5,000.00 0.1M
2022-10-04 5,033.30 5,200.00 5,000.00 5,050.00 0.1M
2022-09-30 4,850.00 5,100.00 4,833.30 5,000.00 0.1M
2022-09-29 5,033.30 5,166.70 4,933.30 4,933.30 0.1M
2022-09-28 5,083.30 5,183.30 4,816.70 4,966.70 0.1M
2022-09-27 4,850.00 5,166.70 4,766.70 5,133.30 0.1M
2022-09-26 5,166.70 5,316.70 4,900.00 4,916.70 0.2M
2022-09-23 5,266.70 5,466.70 5,233.30 5,266.70 0.1M
2022-09-22 5,200.00 5,366.70 5,133.30 5,333.30 0.1M
2022-09-21 5,266.70 5,400.00 5,200.00 5,366.70 0.1M
2022-09-20 5,233.30 5,400.00 5,233.30 5,283.30 0.1M
2022-09-19 5,516.70 5,533.30 5,216.70 5,233.30 0.1M
2022-09-16 5,466.70 5,633.30 5,433.30 5,500.00 0.1M
2022-09-15 5,600.00 5,616.70 5,400.00 5,433.30 0.1M
2022-09-14 5,300.00 5,583.30 5,233.30 5,583.30 0.1M
2022-09-13 5,433.30 5,550.00 5,433.30 5,500.00 0.1M
2022-09-08 5,283.30 5,400.00 5,250.00 5,383.30 0.1M
2022-09-07 5,266.70 5,366.70 5,066.70 5,266.70 0.1M
2022-09-06 5,100.00 5,300.00 5,100.00 5,250.00 0.1M
2022-09-05 5,250.00 5,350.00 5,016.70 5,083.30 0.2M
2022-09-02 5,500.00 5,566.70 5,283.30 5,333.30 0.2M
2022-09-01 5,633.30 5,700.00 5,450.00 5,500.00 0.1M
2022-08-31 5,566.70 5,733.30 5,566.70 5,716.70 0.1M
2022-08-30 5,550.00 5,700.00 5,533.30 5,650.00 0.1M
2022-08-29 5,516.70 5,633.30 5,500.00 5,550.00 0.1M
2022-08-26 5,883.30 5,983.30 5,700.00 5,833.30 0.2M
2022-08-25 5,633.30 5,850.00 5,616.70 5,816.70 0.2M
2022-08-24 5,416.70 5,666.70 5,416.70 5,583.30 0.1M
2022-08-23 5,383.30 5,633.30 5,383.30 5,400.00 0.1M
2022-08-22 5,466.70 5,700.00 5,433.30 5,500.00 0.2M
2022-08-19 5,600.00 5,766.70 5,516.70 5,566.70 0.2M
2022-08-18 5,800.00 5,800.00 5,600.00 5,633.30 0.2M
2022-08-17 6,050.00 6,083.30 5,733.30 5,800.00 0.4M
2022-08-16 6,150.00 6,183.30 6,066.70 6,066.70 0.2M
2022-08-12 6,066.70 6,300.00 6,066.70 6,233.30 0.2M
2022-08-11 6,150.00 6,150.00 5,916.70 6,083.30 0.2M
2022-08-10 6,050.00 6,200.00 6,000.00 6,016.70 0.3M
2022-08-09 6,300.00 6,316.70 5,983.30 6,050.00 0.3M
2022-08-08 6,150.00 6,300.00 6,050.00 6,250.00 0.2M
2022-08-05 6,300.00 6,350.00 5,983.30 6,150.00 0.5M
2022-08-04 6,800.00 6,800.00 6,200.00 6,233.30 0.5M
2022-08-03 6,633.30 6,816.70 6,583.30 6,666.70 0.4M
2022-08-02 6,916.70 6,916.70 6,583.30 6,633.30 0.5M
2022-08-01 7,083.30 7,150.00 6,900.00 6,916.70 0.4M
2022-07-31 21,250.00 21,250.00 21,250.00 21,250.00 0.0M
2022-07-29 7,000.00 7,333.30 6,816.70 7,083.30 0.9M
2022-07-28 6,916.70 7,200.00 6,800.00 6,983.30 0.8M
2022-07-27 6,650.00 7,050.00 6,400.00 6,950.00 1.4M
2022-07-26 6,850.00 7,066.70 6,600.00 6,633.30 1.0M
2022-07-25 7,283.30 7,500.00 6,833.30 6,850.00 1.1M
2022-07-24 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2022-07-22 6,783.30 7,600.00 6,783.30 7,333.30 2.1M
2022-07-21 7,233.30 7,233.30 6,750.00 6,850.00 1.1M
2022-07-20 7,116.70 7,366.70 6,900.00 7,250.00 1.2M
2022-07-19 6,583.30 7,416.70 6,333.30 7,000.00 3.2M
2022-07-18 6,466.70 7,066.70 6,366.70 6,583.30 3.6M
2022-07-15 5,983.30 6,516.70 5,883.30 6,233.30 2.0M
2022-07-14 5,516.70 6,133.30 5,516.70 6,033.30 1.8M
2022-07-13 5,450.00 5,766.70 5,416.70 5,516.70 1.0M
2022-07-12 5,916.70 5,983.30 5,466.70 5,500.00 1.6M
2022-07-11 6,033.30 6,850.00 5,916.70 6,083.30 4.8M
2022-07-10 17,950.00 17,950.00 17,950.00 17,950.00 0.0M
2022-07-08 5,983.30 6,166.70 5,783.30 5,983.30 2.0M
2022-07-07 5,916.70 6,100.00 5,600.00 5,900.00 4.0M
2022-07-06 4,400.00 5,733.30 4,400.00 5,733.30 3.8M
2022-07-05 4,250.00 4,483.30 4,233.30 4,416.70 0.3M
2022-07-04 4,433.30 4,450.00 4,166.70 4,216.70 0.3M
2022-07-01 4,566.70 4,633.30 4,250.00 4,366.70 0.5M
2022-06-30 4,400.00 4,800.00 4,366.70 4,566.70 1.1M
2022-06-29 4,433.30 4,450.00 4,283.30 4,333.30 0.3M
2022-06-28 4,633.30 4,633.30 4,450.00 4,500.00 0.2M
2022-06-27 4,566.70 4,716.70 4,433.30 4,600.00 0.2M
2022-06-26 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2022-06-24 4,283.30 4,533.30 4,283.30 4,500.00 0.2M
2022-06-23 4,316.70 4,583.30 4,200.00 4,316.70 0.4M
2022-06-22 4,733.30 4,766.70 4,283.30 4,300.00 0.4M
2022-06-21 4,916.70 4,933.30 4,616.70 4,716.70 0.4M
2022-06-20 5,883.30 5,883.30 4,833.30 4,833.30 0.9M
2022-06-19 17,650.00 17,650.00 17,650.00 17,650.00 0.0M
2022-06-17 6,150.00 6,166.70 5,850.00 5,883.30 0.7M
2022-06-16 6,366.70 6,466.70 6,100.00 6,350.00 1.5M
2022-06-15 5,933.30 6,500.00 5,933.30 6,083.30 2.0M
2022-06-14 5,866.70 6,300.00 5,716.70 5,900.00 0.8M
2022-06-13 5,800.00 6,366.70 5,683.30 6,066.70 1.1M
2022-06-12 17,750.00 17,750.00 17,750.00 17,750.00 0.0M
2022-06-10 5,650.00 5,916.70 5,616.70 5,916.70 0.2M
2022-06-09 5,700.00 5,733.30 5,616.70 5,716.70 0.1M
2022-06-08 5,766.70 5,800.00 5,666.70 5,733.30 0.1M
2022-06-07 5,950.00 5,966.70 5,716.70 5,766.70 0.2M
2022-06-03 5,733.30 5,783.30 5,683.30 5,783.30 0.1M
2022-06-02 5,733.30 5,800.00 5,666.70 5,700.00 0.1M
2022-06-01 17,400.00 17,400.00 17,400.00 17,400.00 0.0M
2022-05-31 5,750.00 5,833.30 5,716.70 5,800.00 0.1M
2022-05-30 5,683.30 5,800.00 5,633.30 5,750.00 0.1M
2022-05-27 5,650.00 5,833.30 5,583.30 5,600.00 0.2M
2022-05-26 5,550.00 5,666.70 5,466.70 5,550.00 0.1M
2022-05-25 5,616.70 5,633.30 5,466.70 5,533.30 0.3M
2022-05-24 5,833.30 5,833.30 5,616.70 5,616.70 0.2M
2022-05-23 5,916.70 6,166.70 5,816.70 5,866.70 0.3M
2022-05-20 5,800.00 6,000.00 5,783.30 5,916.70 0.1M
2022-05-19 5,866.70 5,866.70 5,733.30 5,816.70 0.1M
2022-05-18 5,833.30 6,100.00 5,833.30 6,000.00 0.2M
2022-05-17 5,733.30 5,816.70 5,700.00 5,733.30 0.1M
2022-05-16 5,850.00 5,983.30 5,716.70 5,733.30 0.1M
2022-05-13 5,716.70 5,866.70 5,683.30 5,816.70 0.1M
2022-05-12 5,766.70 5,866.70 5,566.70 5,716.70 0.2M
2022-05-11 5,783.30 6,050.00 5,750.00 5,916.70 0.1M
2022-05-10 5,666.70 5,850.00 5,550.00 5,783.30 0.2M
2022-05-09 6,183.30 6,183.30 5,833.30 5,850.00 0.2M
2022-05-08 18,700.00 18,700.00 18,700.00 18,700.00 0.0M
2022-05-06 6,450.00 6,566.70 6,200.00 6,233.30 0.2M
2022-05-04 6,616.70 6,650.00 6,383.30 6,483.30 0.2M
2022-05-03 6,233.30 6,716.70 6,200.00 6,533.30 0.4M
2022-05-02 6,100.00 6,283.30 6,016.70 6,250.00 0.2M
2022-04-29 6,250.00 6,383.30 6,166.70 6,250.00 0.2M
2022-04-28 6,400.00 6,400.00 6,183.30 6,233.30 0.2M
2022-04-27 6,233.30 6,416.70 6,050.00 6,400.00 0.2M
2022-04-26 6,433.30 6,533.30 6,283.30 6,450.00 0.2M
2022-04-25 6,516.70 6,566.70 6,300.00 6,366.70 0.3M
2022-04-22 6,900.00 7,000.00 6,666.70 6,666.70 0.4M
2022-04-21 7,166.70 7,166.70 6,966.70 7,016.70 0.3M
2022-04-20 7,166.70 7,233.30 7,066.70 7,183.30 0.2M
2022-04-19 7,216.70 7,266.70 7,033.30 7,166.70 0.2M
2022-04-18 7,166.70 7,450.00 7,016.70 7,233.30 0.2M
2022-04-17 21,700.00 21,700.00 21,700.00 21,700.00 0.0M
2022-04-15 7,283.30 7,283.30 7,000.00 7,233.30 0.2M
2022-04-14 7,500.00 7,500.00 7,250.00 7,300.00 0.3M
2022-04-13 7,516.70 7,533.30 7,233.30 7,483.30 0.2M
2022-04-12 7,700.00 7,766.70 7,383.30 7,516.70 0.3M
2022-04-11 8,300.00 8,300.00 7,800.00 7,850.00 0.4M
2022-04-10 24,750.00 24,750.00 24,750.00 24,750.00 0.0M
2022-04-08 7,683.30 8,283.30 7,583.30 8,250.00 0.7M
2022-04-07 7,800.00 7,800.00 7,500.00 7,716.70 0.3M
2022-04-06 7,866.70 7,916.70 7,616.70 7,850.00 0.3M
2022-04-05 8,316.70 8,316.70 7,900.00 8,000.00 0.5M
2022-04-04 8,583.30 8,600.00 8,233.30 8,316.70 0.4M
2022-04-01 7,950.00 8,783.30 7,900.00 8,383.30 1.7M
2022-03-31 7,066.70 8,200.00 7,000.00 7,766.70 1.2M
2022-03-30 6,916.70 7,150.00 6,783.30 7,116.70 0.2M
2022-03-29 6,833.30 6,966.70 6,816.70 6,883.30 0.1M
2022-03-28 7,016.70 7,016.70 6,850.00 6,916.70 0.1M
2022-03-27 21,050.00 21,050.00 21,050.00 21,050.00 0.0M
2022-03-25 7,000.00 7,050.00 6,916.70 7,016.70 0.1M
2022-03-24 6,933.30 7,100.00 6,800.00 7,000.00 0.1M
2022-03-23 7,150.00 7,150.00 6,916.70 6,933.30 0.1M
2022-03-22 7,133.30 7,166.70 6,900.00 7,066.70 0.1M
2022-03-21 6,833.30 7,250.00 6,750.00 7,066.70 0.4M
2022-03-18 6,866.70 6,950.00 6,716.70 6,900.00 0.2M
2022-03-17 7,083.30 7,133.30 6,900.00 6,916.70 0.2M
2022-03-16 7,000.00 7,283.30 6,783.30 7,116.70 0.3M
2022-03-15 6,750.00 7,100.00 6,616.70 7,000.00 0.3M
2022-03-14 6,533.30 6,933.30 6,366.70 6,750.00 0.3M
2022-03-11 6,300.00 6,683.30 6,166.70 6,550.00 0.2M
2022-03-10 6,116.70 6,366.70 5,916.70 6,366.70 0.1M
2022-03-08 6,116.70 6,233.30 5,833.30 6,033.30 0.1M
2022-03-07 6,266.70 6,383.30 6,100.00 6,166.70 0.1M
2022-03-04 6,383.30 6,650.00 6,166.70 6,450.00 0.1M
2022-03-03 6,400.00 6,416.70 6,316.70 6,383.30 0.1M
2022-03-02 6,266.70 6,433.30 6,100.00 6,366.70 0.1M
2022-02-28 6,166.70 6,483.30 6,100.00 6,316.70 0.1M
2022-02-27 18,500.00 18,500.00 18,500.00 18,500.00 0.0M
2022-02-25 6,116.70 6,233.30 5,933.30 6,166.70 0.1M
2022-02-24 19,000.00 19,100.00 17,750.00 17,950.00 0.1M
2022-02-23 18,700.00 21,200.00 18,400.00 19,050.00 0.2M
2022-02-22 18,900.00 19,300.00 18,000.00 18,650.00 0.1M
2022-02-21 19,600.00 19,800.00 18,750.00 19,700.00 0.0M
2022-02-18 18,600.00 19,400.00 18,250.00 19,300.00 0.0M
2022-02-17 18,950.00 20,150.00 18,700.00 19,000.00 0.0M
2022-02-16 18,300.00 19,000.00 18,100.00 18,950.00 0.0M
2022-02-15 18,750.00 19,000.00 17,250.00 17,900.00 0.0M
2022-02-14 19,350.00 19,700.00 18,700.00 18,750.00 0.0M
2022-02-11 20,800.00 20,800.00 19,800.00 20,050.00 0.0M
2022-02-10 21,450.00 21,500.00 20,500.00 21,000.00 0.0M
2022-02-09 21,200.00 21,400.00 21,000.00 21,400.00 0.0M
2022-02-08 21,200.00 22,100.00 20,650.00 21,200.00 0.0M
2022-02-07 21,300.00 21,600.00 20,850.00 21,200.00 0.0M
2022-02-04 20,800.00 21,600.00 20,300.00 21,400.00 0.0M
2022-02-03 20,900.00 21,100.00 20,450.00 20,800.00 0.0M
2022-02-02 20,400.00 20,400.00 20,400.00 20,400.00 0.0M
2022-01-28 19,850.00 20,550.00 19,350.00 20,400.00 0.0M
2022-01-27 21,950.00 22,100.00 19,800.00 19,850.00 0.1M
2022-01-26 22,000.00 22,350.00 21,400.00 21,600.00 0.1M
2022-01-25 23,150.00 23,500.00 22,250.00 22,250.00 0.0M
2022-01-24 24,100.00 24,100.00 23,000.00 23,300.00 0.0M
2022-01-21 25,000.00 25,200.00 23,900.00 23,900.00 0.0M
2022-01-20 24,350.00 25,550.00 23,950.00 25,000.00 0.1M
2022-01-19 23,800.00 28,100.00 23,750.00 24,500.00 0.3M
2022-01-18 22,900.00 24,300.00 22,250.00 24,100.00 0.0M
2022-01-17 23,200.00 23,200.00 22,600.00 22,900.00 0.0M
2022-01-14 23,750.00 23,750.00 22,800.00 22,950.00 0.0M
2022-01-13 24,600.00 24,900.00 23,800.00 24,000.00 0.0M
2022-01-12 24,400.00 24,950.00 24,400.00 24,550.00 0.0M
2022-01-11 25,250.00 25,500.00 24,500.00 24,550.00 0.0M
2022-01-10 26,450.00 26,450.00 25,150.00 25,200.00 0.0M
2022-01-07 27,350.00 28,400.00 25,950.00 26,550.00 0.1M
2022-01-06 27,150.00 27,500.00 26,300.00 27,300.00 0.0M
2022-01-05 29,100.00 29,300.00 27,500.00 27,500.00 0.0M
2022-01-04 28,600.00 29,000.00 27,950.00 29,000.00 0.1M
2022-01-03 27,200.00 28,550.00 27,200.00 28,350.00 0.0M