Samchully

004690
🏛️ 韩国 →
124,400.00
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
2021-12-30 89,600.00 90,800.00 89,300.00 90,800.00 0.0M
2021-12-29 90,500.00 90,500.00 88,500.00 90,000.00 0.0M
2021-12-28 90,600.00 91,200.00 90,000.00 90,400.00 0.0M
2021-12-27 90,000.00 90,500.00 89,800.00 90,100.00 0.0M
2021-12-24 90,200.00 90,200.00 89,700.00 89,900.00 0.0M
2021-12-23 91,000.00 91,400.00 89,600.00 89,700.00 0.0M
2021-12-22 88,500.00 92,200.00 88,000.00 90,500.00 0.0M
2021-12-21 87,600.00 88,500.00 87,400.00 88,100.00 0.0M
2021-12-20 88,000.00 88,700.00 87,400.00 87,800.00 0.0M
2021-12-17 87,300.00 88,500.00 86,600.00 88,500.00 0.0M
2021-12-16 87,000.00 87,400.00 86,900.00 87,300.00 0.0M
2021-12-15 86,700.00 87,200.00 86,500.00 86,800.00 0.0M
2021-12-14 87,200.00 87,500.00 86,300.00 87,100.00 0.0M
2021-12-13 87,800.00 88,100.00 87,000.00 87,200.00 0.0M
2021-12-10 88,300.00 88,300.00 87,300.00 87,800.00 0.0M
2021-12-09 87,100.00 88,300.00 87,000.00 88,300.00 0.0M
2021-12-08 87,700.00 88,100.00 87,400.00 87,700.00 0.0M
2021-12-07 87,500.00 87,700.00 87,100.00 87,400.00 0.0M
2021-12-06 86,900.00 87,500.00 85,700.00 87,400.00 0.0M
2021-12-03 85,700.00 87,000.00 85,300.00 86,900.00 0.0M
2021-12-02 84,500.00 85,700.00 83,800.00 85,100.00 0.0M
2021-12-01 84,000.00 85,000.00 82,600.00 84,800.00 0.0M
2021-11-30 87,300.00 87,400.00 82,400.00 83,600.00 0.0M
2021-11-29 86,100.00 88,600.00 85,500.00 87,300.00 0.0M
2021-11-26 88,800.00 88,800.00 87,200.00 87,400.00 0.0M
2021-11-25 89,200.00 89,200.00 88,500.00 88,800.00 0.0M
2021-11-24 88,600.00 89,300.00 88,600.00 88,900.00 0.0M
2021-11-23 88,400.00 88,600.00 88,100.00 88,600.00 0.0M
2021-11-22 89,300.00 89,300.00 88,000.00 88,400.00 0.0M
2021-11-19 88,600.00 89,100.00 88,300.00 88,700.00 0.0M
2021-11-18 89,100.00 89,200.00 88,000.00 88,900.00 0.0M
2021-11-17 90,000.00 90,000.00 88,300.00 88,600.00 0.0M
2021-11-16 91,000.00 91,000.00 89,600.00 90,000.00 0.0M
2021-11-15 90,600.00 91,900.00 90,600.00 91,200.00 0.0M
2021-11-12 89,000.00 90,600.00 88,800.00 90,100.00 0.0M
2021-11-11 89,900.00 90,000.00 88,000.00 89,000.00 0.0M
2021-11-10 92,500.00 92,500.00 89,300.00 90,100.00 0.0M
2021-11-09 92,400.00 92,900.00 92,200.00 92,600.00 0.0M
2021-11-08 92,500.00 92,900.00 92,100.00 92,200.00 0.0M
2021-11-07 92,500.00 92,500.00 92,500.00 92,500.00 0.0M
2021-11-05 93,300.00 93,500.00 92,200.00 92,500.00 0.0M
2021-11-04 93,200.00 93,800.00 92,700.00 93,300.00 0.0M
2021-11-03 93,500.00 93,500.00 92,600.00 93,200.00 0.0M
2021-11-02 93,300.00 93,700.00 93,000.00 93,100.00 0.0M
2021-11-01 94,100.00 94,100.00 92,800.00 93,000.00 0.0M
2021-10-29 94,500.00 95,000.00 93,700.00 94,400.00 0.0M
2021-10-28 94,500.00 95,600.00 94,200.00 94,700.00 0.0M
2021-10-27 96,000.00 96,000.00 95,000.00 95,600.00 0.0M
2021-10-26 96,400.00 96,500.00 95,400.00 96,100.00 0.0M
2021-10-25 95,500.00 96,000.00 94,600.00 96,000.00 0.0M
2021-10-24 95,500.00 95,500.00 95,500.00 95,500.00 0.0M
2021-10-22 97,200.00 97,400.00 95,200.00 95,500.00 0.0M
2021-10-21 98,600.00 99,100.00 97,800.00 98,100.00 0.0M
2021-10-20 101,000.00 101,000.00 98,100.00 98,100.00 0.0M
2021-10-19 100,500.00 101,500.00 98,100.00 100,000.00 0.0M
2021-10-18 101,500.00 101,500.00 99,200.00 99,900.00 0.0M
2021-10-15 97,000.00 101,000.00 96,000.00 99,800.00 0.0M
2021-10-14 97,300.00 97,700.00 95,800.00 96,700.00 0.0M
2021-10-13 100,500.00 101,500.00 96,800.00 97,100.00 0.0M
2021-10-12 99,400.00 104,000.00 98,800.00 100,000.00 0.0M
2021-10-11 99,500.00 99,500.00 99,500.00 99,500.00 0.0M
2021-10-08 95,800.00 99,700.00 95,200.00 99,500.00 0.0M
2021-10-07 94,300.00 95,600.00 92,400.00 94,800.00 0.0M
2021-10-06 99,400.00 101,000.00 95,000.00 95,000.00 0.0M
2021-10-05 94,700.00 98,600.00 93,300.00 98,300.00 0.0M
2021-10-04 94,700.00 94,700.00 94,700.00 94,700.00 0.0M
2021-10-01 97,000.00 99,200.00 93,800.00 94,700.00 0.0M
2021-09-30 99,500.00 99,500.00 95,200.00 96,800.00 0.0M
2021-09-29 99,100.00 104,500.00 98,200.00 98,600.00 0.0M
2021-09-28 99,100.00 107,000.00 99,000.00 101,500.00 0.1M
2021-09-27 94,900.00 99,400.00 94,900.00 97,200.00 0.0M
2021-09-24 98,600.00 98,600.00 94,600.00 94,900.00 0.0M
2021-09-23 96,500.00 101,500.00 95,700.00 96,900.00 0.1M
2021-09-22 96,500.00 96,500.00 96,500.00 96,500.00 0.0M
2021-09-17 95,100.00 98,000.00 94,500.00 96,500.00 0.0M
2021-09-16 90,700.00 95,300.00 90,700.00 94,800.00 0.1M
2021-09-15 91,000.00 91,200.00 90,100.00 90,500.00 0.0M
2021-09-14 91,200.00 92,000.00 90,900.00 91,000.00 0.0M
2021-09-13 91,000.00 93,500.00 90,000.00 91,200.00 0.0M
2021-09-12 90,300.00 90,300.00 90,300.00 90,300.00 0.0M
2021-09-10 89,200.00 90,300.00 88,900.00 90,300.00 0.0M
2021-09-09 88,600.00 89,200.00 88,600.00 88,900.00 0.0M
2021-09-08 89,100.00 89,500.00 88,500.00 89,200.00 0.0M
2021-09-07 89,400.00 89,700.00 88,000.00 89,100.00 0.0M
2021-09-06 89,200.00 89,600.00 88,300.00 89,400.00 0.0M
2021-09-03 88,500.00 89,400.00 88,200.00 89,300.00 0.0M
2021-09-02 87,900.00 88,300.00 87,500.00 88,300.00 0.0M
2021-09-01 87,600.00 88,400.00 87,400.00 87,900.00 0.0M
2021-08-31 87,600.00 88,000.00 86,500.00 87,600.00 0.0M
2021-08-30 86,900.00 88,000.00 86,500.00 87,600.00 0.0M
2021-08-27 86,800.00 87,300.00 85,600.00 86,900.00 0.0M
2021-08-26 87,200.00 87,200.00 86,300.00 86,800.00 0.0M
2021-08-25 87,400.00 87,700.00 86,300.00 87,200.00 0.0M
2021-08-24 84,700.00 88,000.00 84,300.00 86,700.00 0.0M
2021-08-23 83,000.00 84,400.00 83,000.00 84,300.00 0.0M
2021-08-20 83,800.00 84,700.00 82,700.00 82,900.00 0.0M
2021-08-19 86,600.00 86,600.00 84,200.00 84,500.00 0.0M
2021-08-18 86,100.00 86,800.00 85,500.00 86,600.00 0.0M
2021-08-17 88,000.00 88,600.00 86,400.00 86,500.00 0.0M
2021-08-16 88,100.00 88,100.00 88,100.00 88,100.00 0.0M
2021-08-13 88,900.00 88,900.00 87,300.00 88,100.00 0.0M
2021-08-12 88,500.00 89,000.00 88,400.00 88,600.00 0.0M
2021-08-11 88,400.00 88,800.00 88,300.00 88,400.00 0.0M
2021-08-10 89,300.00 89,300.00 88,800.00 89,100.00 0.0M
2021-08-09 89,900.00 89,900.00 88,600.00 89,300.00 0.0M
2021-08-06 89,500.00 89,700.00 89,100.00 89,700.00 0.0M
2021-08-05 89,600.00 90,300.00 89,100.00 89,500.00 0.0M
2021-08-04 89,100.00 89,500.00 88,700.00 89,400.00 0.0M
2021-08-03 89,800.00 89,800.00 88,700.00 89,100.00 0.0M
2021-08-02 89,800.00 89,900.00 89,300.00 89,700.00 0.0M
2021-07-30 90,000.00 90,200.00 88,900.00 89,800.00 0.0M
2021-07-29 90,000.00 90,100.00 89,700.00 90,000.00 0.0M
2021-07-28 90,200.00 90,200.00 89,600.00 89,900.00 0.0M
2021-07-27 90,300.00 90,500.00 89,800.00 90,200.00 0.0M
2021-07-26 90,600.00 90,800.00 89,800.00 90,300.00 0.0M
2021-07-23 90,500.00 90,600.00 89,500.00 90,600.00 0.0M
2021-07-22 90,400.00 91,000.00 90,300.00 90,400.00 0.0M
2021-07-21 91,000.00 91,200.00 90,200.00 90,400.00 0.0M
2021-07-20 90,900.00 91,500.00 90,500.00 90,900.00 0.0M
2021-07-19 92,900.00 92,900.00 91,600.00 91,800.00 0.0M
2021-07-16 93,000.00 93,000.00 92,100.00 92,700.00 0.0M
2021-07-15 92,900.00 93,600.00 92,900.00 93,000.00 0.0M
2021-07-14 92,800.00 92,900.00 91,800.00 92,900.00 0.0M
2021-07-13 91,800.00 93,200.00 91,800.00 92,800.00 0.0M
2021-07-12 90,700.00 92,100.00 90,700.00 91,700.00 0.0M
2021-07-09 90,900.00 91,000.00 89,700.00 90,900.00 0.0M
2021-07-08 93,200.00 93,200.00 90,700.00 91,400.00 0.0M
2021-07-07 93,700.00 93,700.00 92,400.00 92,800.00 0.0M
2021-07-06 93,500.00 93,700.00 93,000.00 93,700.00 0.0M
2021-07-05 93,700.00 93,800.00 93,200.00 93,500.00 0.0M
2021-07-02 94,300.00 94,500.00 93,300.00 93,500.00 0.0M
2021-07-01 95,000.00 95,100.00 94,100.00 94,300.00 0.0M
2021-06-30 95,100.00 95,100.00 94,300.00 95,000.00 0.0M
2021-06-29 95,300.00 95,600.00 94,300.00 95,100.00 0.0M
2021-06-28 95,100.00 95,500.00 94,100.00 95,300.00 0.0M
2021-06-25 94,900.00 96,000.00 94,200.00 94,500.00 0.0M
2021-06-24 93,700.00 95,700.00 92,700.00 95,700.00 0.0M
2021-06-23 97,300.00 97,300.00 92,400.00 93,700.00 0.0M
2021-06-22 97,500.00 98,100.00 96,800.00 96,800.00 0.0M
2021-06-21 98,900.00 98,900.00 96,600.00 97,200.00 0.0M
2021-06-20 97,500.00 97,500.00 97,500.00 97,500.00 0.0M
2021-06-18 102,000.00 104,000.00 97,500.00 97,500.00 0.0M
2021-06-17 99,100.00 102,500.00 98,400.00 102,500.00 0.0M
2021-06-16 98,000.00 99,500.00 97,500.00 98,700.00 0.0M
2021-06-15 96,800.00 98,500.00 95,400.00 98,500.00 0.0M
2021-06-14 96,700.00 96,800.00 95,700.00 96,400.00 0.0M
2021-06-11 96,300.00 96,600.00 95,800.00 96,600.00 0.0M
2021-06-10 95,800.00 96,600.00 95,000.00 96,300.00 0.0M
2021-06-09 96,500.00 98,000.00 95,900.00 96,100.00 0.0M
2021-06-08 96,800.00 98,400.00 95,600.00 96,900.00 0.0M
2021-06-07 93,900.00 96,400.00 92,700.00 96,400.00 0.0M
2021-06-04 93,300.00 94,300.00 93,200.00 93,800.00 0.0M
2021-06-03 94,300.00 94,300.00 93,000.00 93,000.00 0.0M
2021-06-02 94,300.00 95,300.00 92,800.00 93,900.00 0.0M
2021-06-01 94,600.00 94,700.00 92,700.00 94,300.00 0.0M
2021-05-31 94,000.00 94,800.00 93,400.00 94,300.00 0.0M
2021-05-30 93,900.00 93,900.00 93,900.00 93,900.00 0.0M
2021-05-28 94,300.00 94,400.00 93,300.00 93,900.00 0.0M
2021-05-27 91,700.00 94,100.00 91,700.00 93,900.00 0.0M
2021-05-26 90,100.00 91,200.00 89,900.00 91,000.00 0.0M
2021-05-25 88,200.00 89,100.00 88,100.00 88,600.00 0.0M
2021-05-24 89,800.00 90,000.00 87,800.00 88,200.00 0.0M
2021-05-21 91,100.00 91,700.00 88,900.00 89,300.00 0.0M
2021-05-20 90,800.00 91,500.00 90,300.00 91,100.00 0.0M
2021-05-18 88,200.00 91,800.00 88,000.00 91,000.00 0.0M
2021-05-17 87,000.00 87,900.00 87,000.00 87,400.00 0.0M
2021-05-14 86,400.00 87,000.00 86,100.00 86,900.00 0.0M
2021-05-13 86,500.00 86,800.00 85,700.00 86,400.00 0.0M
2021-05-12 88,800.00 89,400.00 86,200.00 87,400.00 0.0M
2021-05-11 88,800.00 89,200.00 87,900.00 89,000.00 0.0M
2021-05-10 87,500.00 89,000.00 87,200.00 88,800.00 0.0M
2021-05-07 86,400.00 87,600.00 86,400.00 87,000.00 0.0M
2021-05-06 84,900.00 86,500.00 84,700.00 86,400.00 0.0M
2021-05-04 84,800.00 85,100.00 84,000.00 84,700.00 0.0M
2021-05-03 84,800.00 85,400.00 84,000.00 84,700.00 0.0M
2021-04-30 85,500.00 85,600.00 84,000.00 84,800.00 0.0M
2021-04-29 86,900.00 86,900.00 85,300.00 85,500.00 0.0M
2021-04-28 87,600.00 88,000.00 86,100.00 87,100.00 0.0M
2021-04-27 88,700.00 88,700.00 87,100.00 88,000.00 0.0M
2021-04-26 87,200.00 88,800.00 87,200.00 88,500.00 0.0M
2021-04-23 88,700.00 88,700.00 86,400.00 87,200.00 0.0M
2021-04-22 85,000.00 89,200.00 85,000.00 88,600.00 0.1M
2021-04-21 82,800.00 85,000.00 82,800.00 84,900.00 0.0M
2021-04-20 81,800.00 83,000.00 81,700.00 83,000.00 0.0M
2021-04-19 81,200.00 81,900.00 80,900.00 81,900.00 0.0M
2021-04-16 80,800.00 81,200.00 80,400.00 81,200.00 0.0M
2021-04-15 80,300.00 80,800.00 79,800.00 80,800.00 0.0M
2021-04-14 80,400.00 80,400.00 79,800.00 80,300.00 0.0M
2021-04-13 79,800.00 80,400.00 79,600.00 80,100.00 0.0M
2021-04-12 79,800.00 79,900.00 79,500.00 79,800.00 0.0M
2021-04-11 79,700.00 79,700.00 79,700.00 79,700.00 0.0M
2021-04-09 79,400.00 79,800.00 78,900.00 79,700.00 0.0M
2021-04-08 79,200.00 79,500.00 78,600.00 79,100.00 0.0M
2021-04-07 78,100.00 79,200.00 78,000.00 79,100.00 0.0M
2021-04-06 78,300.00 78,600.00 77,600.00 78,100.00 0.0M
2021-04-05 78,000.00 78,600.00 77,800.00 78,100.00 0.0M
2021-04-02 78,600.00 78,800.00 77,700.00 78,000.00 0.0M
2021-04-01 78,800.00 79,000.00 77,900.00 78,400.00 0.0M
2021-03-31 79,000.00 79,100.00 77,900.00 78,400.00 0.0M
2021-03-30 79,900.00 80,100.00 77,900.00 79,000.00 0.0M
2021-03-29 80,100.00 80,900.00 79,000.00 79,500.00 0.0M
2021-03-26 80,700.00 80,700.00 79,900.00 80,100.00 0.0M
2021-03-25 81,200.00 81,500.00 80,000.00 80,300.00 0.0M
2021-03-24 81,700.00 81,900.00 81,200.00 81,200.00 0.0M
2021-03-23 81,700.00 82,100.00 81,500.00 81,900.00 0.0M
2021-03-22 82,000.00 82,200.00 81,600.00 81,900.00 0.0M
2021-03-19 82,300.00 82,300.00 81,600.00 82,000.00 0.0M
2021-03-18 82,200.00 82,400.00 81,600.00 82,400.00 0.0M
2021-03-17 82,100.00 82,300.00 81,000.00 82,200.00 0.0M
2021-03-16 82,100.00 82,100.00 81,500.00 81,900.00 0.0M
2021-03-15 82,000.00 82,300.00 81,700.00 81,800.00 0.0M
2021-03-12 83,100.00 83,500.00 82,200.00 82,200.00 0.0M
2021-03-11 83,400.00 83,400.00 82,600.00 82,700.00 0.0M
2021-03-10 83,000.00 84,300.00 81,200.00 83,000.00 0.1M
2021-03-09 82,800.00 82,900.00 82,000.00 82,600.00 0.0M
2021-03-08 82,000.00 82,900.00 81,700.00 82,800.00 0.0M
2021-03-05 82,000.00 82,800.00 81,900.00 82,300.00 0.0M
2021-03-04 82,200.00 83,300.00 82,200.00 82,400.00 0.0M
2021-03-03 83,400.00 83,400.00 82,700.00 82,800.00 0.0M
2021-03-02 83,700.00 84,000.00 83,400.00 83,400.00 0.0M
2021-02-26 83,100.00 84,200.00 82,400.00 84,000.00 0.0M
2021-02-25 83,200.00 84,300.00 83,200.00 83,900.00 0.0M
2021-02-24 83,600.00 84,600.00 83,500.00 84,000.00 0.0M
2021-02-23 82,500.00 84,000.00 82,500.00 84,000.00 0.0M
2021-02-22 84,400.00 84,400.00 83,100.00 83,800.00 0.0M
2021-02-19 84,100.00 84,300.00 82,900.00 83,700.00 0.0M
2021-02-18 83,900.00 84,000.00 83,200.00 83,500.00 0.0M
2021-02-17 83,500.00 83,900.00 82,900.00 83,700.00 0.0M
2021-02-16 83,100.00 83,600.00 82,600.00 83,600.00 0.0M
2021-02-15 82,400.00 83,500.00 82,400.00 83,400.00 0.0M
2021-02-10 82,300.00 83,000.00 81,400.00 83,000.00 0.0M
2021-02-09 82,600.00 83,000.00 82,100.00 82,300.00 0.0M
2021-02-08 82,500.00 82,800.00 82,100.00 82,600.00 0.0M
2021-02-05 81,700.00 82,500.00 81,300.00 82,400.00 0.0M
2021-02-04 81,900.00 82,300.00 81,400.00 81,600.00 0.0M
2021-02-03 82,300.00 82,400.00 81,600.00 82,300.00 0.0M
2021-02-02 82,600.00 82,800.00 82,200.00 82,200.00 0.0M
2021-02-01 83,700.00 83,800.00 82,600.00 82,600.00 0.0M
2021-01-29 83,800.00 83,800.00 82,500.00 83,700.00 0.0M
2021-01-28 82,800.00 83,800.00 82,200.00 83,700.00 0.0M
2021-01-27 82,200.00 83,600.00 82,200.00 83,500.00 0.0M
2021-01-26 83,100.00 83,500.00 81,900.00 83,400.00 0.0M
2021-01-25 82,400.00 83,300.00 81,800.00 83,300.00 0.0M
2021-01-22 82,400.00 82,500.00 81,400.00 82,500.00 0.0M
2021-01-21 82,100.00 82,500.00 81,500.00 82,400.00 0.0M
2021-01-20 81,700.00 82,400.00 81,000.00 82,400.00 0.0M
2021-01-19 82,000.00 82,200.00 81,300.00 81,700.00 0.0M
2021-01-18 82,800.00 82,800.00 81,800.00 82,300.00 0.0M
2021-01-15 82,800.00 83,100.00 82,000.00 82,900.00 0.0M
2021-01-14 83,300.00 83,300.00 82,500.00 82,600.00 0.0M
2021-01-13 83,700.00 83,800.00 82,900.00 83,300.00 0.0M
2021-01-12 83,400.00 83,700.00 82,400.00 83,600.00 0.0M
2021-01-11 83,300.00 83,500.00 81,400.00 83,400.00 0.0M
2021-01-08 83,200.00 83,600.00 82,200.00 83,500.00 0.0M
2021-01-07 82,500.00 82,900.00 82,000.00 82,900.00 0.0M
2021-01-06 83,000.00 83,100.00 81,700.00 82,900.00 0.0M
2021-01-05 82,500.00 83,000.00 81,600.00 83,000.00 0.0M
2021-01-04 81,900.00 82,500.00 79,900.00 82,400.00 0.0M