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
2022-12-29 409,000.00 415,000.00 390,500.00 391,000.00 0.0M
2022-12-28 379,500.00 409,500.00 379,000.00 409,000.00 0.0M
2022-12-27 386,000.00 386,000.00 377,500.00 379,000.00 0.0M
2022-12-26 378,000.00 385,000.00 368,500.00 384,000.00 0.2M
2022-12-23 385,000.00 385,500.00 375,000.00 379,000.00 0.1M
2022-12-22 386,000.00 388,000.00 383,500.00 387,000.00 0.0M
2022-12-21 391,500.00 394,000.00 386,500.00 387,000.00 0.0M
2022-12-20 389,500.00 393,000.00 386,500.00 391,500.00 0.0M
2022-12-19 394,500.00 396,000.00 389,000.00 390,000.00 0.0M
2022-12-18 392,000.00 392,000.00 392,000.00 392,000.00 0.0M
2022-12-16 383,000.00 394,000.00 380,500.00 392,000.00 0.0M
2022-12-15 384,000.00 386,000.00 379,500.00 383,500.00 0.0M
2022-12-14 382,000.00 384,500.00 378,000.00 384,000.00 0.0M
2022-12-13 378,500.00 385,000.00 377,000.00 380,000.00 0.0M
2022-12-12 382,000.00 384,000.00 376,000.00 379,500.00 0.0M
2022-12-09 379,000.00 388,000.00 370,000.00 382,000.00 0.0M
2022-12-08 388,000.00 390,500.00 378,500.00 380,000.00 0.1M
2022-12-07 378,500.00 387,500.00 376,000.00 386,000.00 0.0M
2022-12-06 376,500.00 381,500.00 376,500.00 378,000.00 0.0M
2022-12-05 382,500.00 384,500.00 377,000.00 380,500.00 0.0M
2022-12-04 382,500.00 382,500.00 382,500.00 382,500.00 0.0M
2022-12-02 380,000.00 385,500.00 377,000.00 382,500.00 0.0M
2022-12-01 385,500.00 389,000.00 377,000.00 380,000.00 0.0M
2022-11-30 371,500.00 385,000.00 371,500.00 380,500.00 0.1M
2022-11-29 375,000.00 380,500.00 371,000.00 372,500.00 0.0M
2022-11-28 393,000.00 397,000.00 371,000.00 378,500.00 0.1M
2022-11-27 389,500.00 389,500.00 389,500.00 389,500.00 0.0M
2022-11-25 368,000.00 389,500.00 364,000.00 389,500.00 0.0M
2022-11-24 352,500.00 363,500.00 348,500.00 363,000.00 0.0M
2022-11-23 352,500.00 359,500.00 348,500.00 348,500.00 0.0M
2022-11-22 342,500.00 356,000.00 342,500.00 349,500.00 0.0M
2022-11-21 335,000.00 344,000.00 325,000.00 344,000.00 0.0M
2022-11-20 332,000.00 332,000.00 332,000.00 332,000.00 0.0M
2022-11-18 336,000.00 341,500.00 330,000.00 332,000.00 0.0M
2022-11-17 324,000.00 340,000.00 324,000.00 335,000.00 0.0M
2022-11-16 316,000.00 327,000.00 312,000.00 324,500.00 0.0M
2022-11-15 321,000.00 328,500.00 317,500.00 317,500.00 0.0M
2022-11-14 310,000.00 320,000.00 307,000.00 319,500.00 0.0M
2022-11-11 303,000.00 313,000.00 302,500.00 308,000.00 0.0M
2022-11-10 299,000.00 303,500.00 297,500.00 302,500.00 0.0M
2022-11-09 293,500.00 301,000.00 291,500.00 298,500.00 0.0M
2022-11-08 288,000.00 294,500.00 288,000.00 292,500.00 0.0M
2022-11-07 290,500.00 293,000.00 286,000.00 289,000.00 0.0M
2022-11-06 288,000.00 288,000.00 288,000.00 288,000.00 0.0M
2022-11-04 284,500.00 290,500.00 281,500.00 288,000.00 0.0M
2022-11-03 282,000.00 289,000.00 277,000.00 284,500.00 0.0M
2022-11-02 278,000.00 282,000.00 276,000.00 281,500.00 0.0M
2022-11-01 279,500.00 281,000.00 276,000.00 278,000.00 0.0M
2022-10-31 283,000.00 284,000.00 276,500.00 279,000.00 0.0M
2022-10-28 273,500.00 283,500.00 272,500.00 282,500.00 0.0M
2022-10-27 277,500.00 280,000.00 272,500.00 276,500.00 0.0M
2022-10-26 278,000.00 281,500.00 276,500.00 277,500.00 0.0M
2022-10-25 285,000.00 285,500.00 275,000.00 278,500.00 0.0M
2022-10-24 283,500.00 286,500.00 278,500.00 282,500.00 0.0M
2022-10-21 282,000.00 283,500.00 276,500.00 281,000.00 0.0M
2022-10-20 287,000.00 291,500.00 282,000.00 282,000.00 0.0M
2022-10-19 283,000.00 288,000.00 283,000.00 285,500.00 0.0M
2022-10-18 273,000.00 285,000.00 270,000.00 283,000.00 0.0M
2022-10-17 272,500.00 274,000.00 267,000.00 272,500.00 0.0M
2022-10-16 272,500.00 272,500.00 272,500.00 272,500.00 0.0M
2022-10-14 268,000.00 274,000.00 265,500.00 272,500.00 0.1M
2022-10-13 275,500.00 275,500.00 263,000.00 269,500.00 0.0M
2022-10-12 288,000.00 290,000.00 275,500.00 276,000.00 0.0M
2022-10-11 290,000.00 297,000.00 278,500.00 288,500.00 0.0M
2022-10-07 293,000.00 300,000.00 288,500.00 290,000.00 0.0M
2022-10-06 285,000.00 293,000.00 280,000.00 292,500.00 0.0M
2022-10-05 285,000.00 285,500.00 278,500.00 282,000.00 0.0M
2022-10-04 270,000.00 280,500.00 265,500.00 279,500.00 0.0M
2022-09-30 269,000.00 284,000.00 263,500.00 267,500.00 0.0M
2022-09-29 246,000.00 270,000.00 246,000.00 265,500.00 0.0M
2022-09-28 249,500.00 253,500.00 246,500.00 246,500.00 0.0M
2022-09-27 250,500.00 253,500.00 247,500.00 249,000.00 0.0M
2022-09-26 261,500.00 264,500.00 245,500.00 252,000.00 0.1M
2022-09-23 241,000.00 275,000.00 239,000.00 260,500.00 0.1M
2022-09-22 230,000.00 241,000.00 229,500.00 240,500.00 0.0M
2022-09-21 229,000.00 230,500.00 226,500.00 229,500.00 0.0M
2022-09-20 228,000.00 232,000.00 225,500.00 226,500.00 0.0M
2022-09-19 222,500.00 226,500.00 222,000.00 226,500.00 0.0M
2022-09-16 220,000.00 222,500.00 218,500.00 222,500.00 0.0M
2022-09-15 219,500.00 221,500.00 217,000.00 220,000.00 0.0M
2022-09-14 215,000.00 218,000.00 215,000.00 218,000.00 0.0M
2022-09-13 217,500.00 218,000.00 215,000.00 216,500.00 0.0M
2022-09-08 218,000.00 219,000.00 216,500.00 217,000.00 0.0M
2022-09-07 215,500.00 222,000.00 215,500.00 216,500.00 0.0M
2022-09-06 214,500.00 217,000.00 213,000.00 216,500.00 0.0M
2022-09-05 209,500.00 213,000.00 209,000.00 212,500.00 0.0M
2022-09-02 206,500.00 210,000.00 206,000.00 209,500.00 0.0M
2022-09-01 207,500.00 210,000.00 206,500.00 206,500.00 0.0M
2022-08-31 206,500.00 211,000.00 196,500.00 208,000.00 0.1M
2022-08-30 208,000.00 209,000.00 201,000.00 208,500.00 0.0M
2022-08-29 211,000.00 212,500.00 207,500.00 208,000.00 0.0M
2022-08-26 212,500.00 214,500.00 211,000.00 211,500.00 0.0M
2022-08-25 210,500.00 212,000.00 208,000.00 212,000.00 0.0M
2022-08-24 209,000.00 211,500.00 209,000.00 210,500.00 0.0M
2022-08-23 210,000.00 211,000.00 207,500.00 209,000.00 0.0M
2022-08-22 207,000.00 210,500.00 207,000.00 208,500.00 0.0M
2022-08-19 209,000.00 209,500.00 206,500.00 207,000.00 0.0M
2022-08-18 209,500.00 212,000.00 208,000.00 209,000.00 0.0M
2022-08-17 208,500.00 213,500.00 206,500.00 210,500.00 0.0M
2022-08-16 205,000.00 211,000.00 204,000.00 208,500.00 0.0M
2022-08-12 198,000.00 205,500.00 198,000.00 205,000.00 0.0M
2022-08-11 193,500.00 198,000.00 193,500.00 198,000.00 0.0M
2022-08-10 195,500.00 195,500.00 192,000.00 193,000.00 0.0M
2022-08-09 193,000.00 196,000.00 192,000.00 193,500.00 0.0M
2022-08-08 190,000.00 194,500.00 188,500.00 193,000.00 0.1M
2022-08-05 191,000.00 192,000.00 188,000.00 190,000.00 0.0M
2022-08-04 193,000.00 193,500.00 188,500.00 191,000.00 0.0M
2022-08-03 191,000.00 191,000.00 188,500.00 190,500.00 0.0M
2022-08-02 187,000.00 190,000.00 186,500.00 189,000.00 0.0M
2022-08-01 184,000.00 189,500.00 184,000.00 187,500.00 0.0M
2022-07-29 185,000.00 186,500.00 183,000.00 185,000.00 0.0M
2022-07-28 184,000.00 186,500.00 182,000.00 185,000.00 0.0M
2022-07-27 184,500.00 185,500.00 182,000.00 184,000.00 0.0M
2022-07-26 181,000.00 188,000.00 180,500.00 184,500.00 0.0M
2022-07-25 183,000.00 186,000.00 177,500.00 181,000.00 0.0M
2022-07-22 183,000.00 184,500.00 177,500.00 183,000.00 0.0M
2022-07-21 181,500.00 185,000.00 180,500.00 183,000.00 0.0M
2022-07-20 180,000.00 183,000.00 179,000.00 181,500.00 0.0M
2022-07-19 184,500.00 187,000.00 178,000.00 178,500.00 0.0M
2022-07-18 184,000.00 188,500.00 184,000.00 184,500.00 0.0M
2022-07-15 186,000.00 186,500.00 179,500.00 185,500.00 0.0M
2022-07-14 187,500.00 188,000.00 183,500.00 186,000.00 0.0M
2022-07-13 183,000.00 189,000.00 183,000.00 185,500.00 0.0M
2022-07-12 182,500.00 188,000.00 181,500.00 184,000.00 0.0M
2022-07-11 181,500.00 183,000.00 180,000.00 182,500.00 0.0M
2022-07-10 182,000.00 182,000.00 182,000.00 182,000.00 0.0M
2022-07-08 182,000.00 188,000.00 181,500.00 182,000.00 0.0M
2022-07-07 182,500.00 184,500.00 180,000.00 181,000.00 0.0M
2022-07-06 184,500.00 184,500.00 180,000.00 182,500.00 0.0M
2022-07-05 181,500.00 185,500.00 179,500.00 184,500.00 0.0M
2022-07-04 176,000.00 182,500.00 176,000.00 182,500.00 0.0M
2022-07-01 177,000.00 180,000.00 174,000.00 177,000.00 0.0M
2022-06-30 182,000.00 182,000.00 173,000.00 180,000.00 0.0M
2022-06-29 182,000.00 188,500.00 177,500.00 182,000.00 0.0M
2022-06-28 171,000.00 182,000.00 169,500.00 182,000.00 0.0M
2022-06-27 162,500.00 169,500.00 162,000.00 169,500.00 0.0M
2022-06-24 157,500.00 162,500.00 157,500.00 161,500.00 0.0M
2022-06-23 158,000.00 160,000.00 156,500.00 157,500.00 0.0M
2022-06-22 158,500.00 160,500.00 157,500.00 158,500.00 0.0M
2022-06-21 154,500.00 160,500.00 154,000.00 158,500.00 0.0M
2022-06-20 160,500.00 161,500.00 154,500.00 154,500.00 0.0M
2022-06-17 162,500.00 164,500.00 159,500.00 162,000.00 0.0M
2022-06-16 161,500.00 163,500.00 160,000.00 163,000.00 0.0M
2022-06-15 157,000.00 161,500.00 156,500.00 160,500.00 0.0M
2022-06-14 159,000.00 159,500.00 157,000.00 158,000.00 0.0M
2022-06-13 156,500.00 160,000.00 155,000.00 159,500.00 0.0M
2022-06-10 157,000.00 160,000.00 153,500.00 157,000.00 0.1M
2022-06-09 158,500.00 159,500.00 156,000.00 157,500.00 0.0M
2022-06-08 157,000.00 159,500.00 154,500.00 158,500.00 0.0M
2022-06-07 154,500.00 158,000.00 152,500.00 157,500.00 0.0M
2022-06-03 159,000.00 160,000.00 151,000.00 154,500.00 0.0M
2022-06-02 159,000.00 161,500.00 158,000.00 159,000.00 0.0M
2022-06-01 159,000.00 159,000.00 159,000.00 159,000.00 0.0M
2022-05-31 163,500.00 164,000.00 158,000.00 159,000.00 0.0M
2022-05-30 160,500.00 165,000.00 160,500.00 164,000.00 0.0M
2022-05-27 156,000.00 162,000.00 154,500.00 160,000.00 0.0M
2022-05-26 150,500.00 157,500.00 150,000.00 156,500.00 0.0M
2022-05-25 153,000.00 155,500.00 146,000.00 150,500.00 0.0M
2022-05-24 156,000.00 159,000.00 150,000.00 153,500.00 0.0M
2022-05-23 156,000.00 163,500.00 155,000.00 156,000.00 0.0M
2022-05-20 150,000.00 156,000.00 147,500.00 155,500.00 0.0M
2022-05-19 142,500.00 152,000.00 138,000.00 149,500.00 0.0M
2022-05-18 139,500.00 144,000.00 138,500.00 141,500.00 0.0M
2022-05-17 133,000.00 139,000.00 131,000.00 138,000.00 0.0M
2022-05-16 134,000.00 134,000.00 128,000.00 131,500.00 0.0M
2022-05-13 127,500.00 133,000.00 127,000.00 133,000.00 0.0M
2022-05-12 122,500.00 129,000.00 122,500.00 127,500.00 0.0M
2022-05-11 121,500.00 124,500.00 120,000.00 122,500.00 0.0M
2022-05-10 118,000.00 121,000.00 117,500.00 121,000.00 0.0M
2022-05-09 118,000.00 120,000.00 116,500.00 119,500.00 0.0M
2022-05-08 117,000.00 117,000.00 117,000.00 117,000.00 0.0M
2022-05-06 113,000.00 117,500.00 113,000.00 117,000.00 0.0M
2022-05-04 113,500.00 115,000.00 112,500.00 113,000.00 0.0M
2022-05-03 113,000.00 114,000.00 112,000.00 113,000.00 0.0M
2022-05-02 113,000.00 114,000.00 112,000.00 113,000.00 0.0M
2022-04-29 111,500.00 114,000.00 109,500.00 113,000.00 0.0M
2022-04-28 111,000.00 112,500.00 108,500.00 111,500.00 0.0M
2022-04-27 109,000.00 113,000.00 108,500.00 109,500.00 0.0M
2022-04-26 110,500.00 111,500.00 108,500.00 108,500.00 0.0M
2022-04-25 110,500.00 112,000.00 109,000.00 110,500.00 0.0M
2022-04-22 108,500.00 112,000.00 108,500.00 110,500.00 0.0M
2022-04-21 108,500.00 110,000.00 107,000.00 108,500.00 0.0M
2022-04-20 108,500.00 109,500.00 107,000.00 108,500.00 0.0M
2022-04-19 109,000.00 109,500.00 107,500.00 108,500.00 0.0M
2022-04-18 108,500.00 110,000.00 107,500.00 108,500.00 0.0M
2022-04-15 110,000.00 110,000.00 108,500.00 109,500.00 0.0M
2022-04-14 108,000.00 109,500.00 108,000.00 108,500.00 0.0M
2022-04-13 109,000.00 109,500.00 107,500.00 108,500.00 0.0M
2022-04-12 106,000.00 110,000.00 106,000.00 109,000.00 0.0M
2022-04-11 105,500.00 108,000.00 105,500.00 106,000.00 0.0M
2022-04-08 102,000.00 106,500.00 102,000.00 106,000.00 0.0M
2022-04-07 105,000.00 106,000.00 102,500.00 104,000.00 0.0M
2022-04-06 105,500.00 107,000.00 104,000.00 105,000.00 0.0M
2022-04-05 106,000.00 107,000.00 105,000.00 106,000.00 0.0M
2022-04-04 107,500.00 107,500.00 105,500.00 106,000.00 0.0M
2022-04-01 106,000.00 107,000.00 105,500.00 106,500.00 0.0M
2022-03-31 107,500.00 108,000.00 105,000.00 106,000.00 0.0M
2022-03-30 107,500.00 108,500.00 104,000.00 106,500.00 0.0M
2022-03-29 107,500.00 108,500.00 105,500.00 107,500.00 0.0M
2022-03-28 107,500.00 109,000.00 106,500.00 107,500.00 0.0M
2022-03-25 106,500.00 109,000.00 106,000.00 107,500.00 0.0M
2022-03-24 107,500.00 108,000.00 105,000.00 106,500.00 0.0M
2022-03-23 107,500.00 109,000.00 106,000.00 107,000.00 0.1M
2022-03-22 107,000.00 110,000.00 106,500.00 107,000.00 0.0M
2022-03-21 106,000.00 107,500.00 106,000.00 107,000.00 0.0M
2022-03-18 105,500.00 108,000.00 104,000.00 107,000.00 0.0M
2022-03-17 106,500.00 109,000.00 104,000.00 105,000.00 0.0M
2022-03-16 108,000.00 108,000.00 106,000.00 106,500.00 0.0M
2022-03-15 104,500.00 106,500.00 104,500.00 106,000.00 0.0M
2022-03-14 105,500.00 107,500.00 104,500.00 105,500.00 0.0M
2022-03-11 106,000.00 107,000.00 105,000.00 105,500.00 0.0M
2022-03-10 105,500.00 108,000.00 103,000.00 106,000.00 0.0M
2022-03-08 105,000.00 107,000.00 102,500.00 105,500.00 0.0M
2022-03-07 104,000.00 106,500.00 104,000.00 105,000.00 0.0M
2022-03-04 104,000.00 106,000.00 104,000.00 105,500.00 0.0M
2022-03-03 104,000.00 106,000.00 103,500.00 105,500.00 0.0M
2022-03-02 102,500.00 105,500.00 102,000.00 104,000.00 0.0M
2022-02-28 101,000.00 103,000.00 100,500.00 101,500.00 0.0M
2022-02-25 104,500.00 104,500.00 98,900.00 100,500.00 0.0M
2022-02-24 102,500.00 109,000.00 101,500.00 105,500.00 0.0M
2022-02-23 104,000.00 104,000.00 100,500.00 102,000.00 0.0M
2022-02-22 100,500.00 105,000.00 99,100.00 103,000.00 0.0M
2022-02-21 101,500.00 102,500.00 99,100.00 100,000.00 0.0M
2022-02-18 100,000.00 101,000.00 99,000.00 99,300.00 0.0M
2022-02-17 99,000.00 103,500.00 98,700.00 99,600.00 0.0M
2022-02-16 99,100.00 99,500.00 98,100.00 99,000.00 0.0M
2022-02-15 99,100.00 100,000.00 98,800.00 99,100.00 0.0M
2022-02-14 100,000.00 101,000.00 98,900.00 99,900.00 0.0M
2022-02-11 97,900.00 102,500.00 97,700.00 100,000.00 0.0M
2022-02-10 97,200.00 99,500.00 96,200.00 97,700.00 0.0M
2022-02-09 96,000.00 97,200.00 96,000.00 97,200.00 0.0M
2022-02-08 98,400.00 98,400.00 95,800.00 96,500.00 0.0M
2022-02-07 97,400.00 99,000.00 97,100.00 97,400.00 0.0M
2022-02-04 97,300.00 98,200.00 96,900.00 97,300.00 0.0M
2022-02-03 95,300.00 98,100.00 94,300.00 97,300.00 0.0M
2022-01-28 93,000.00 94,500.00 92,600.00 94,500.00 0.0M
2022-01-27 94,200.00 94,200.00 92,600.00 93,000.00 0.0M
2022-01-26 94,200.00 95,200.00 93,200.00 94,200.00 0.0M
2022-01-25 93,600.00 93,700.00 92,400.00 93,200.00 0.0M
2022-01-24 94,500.00 94,800.00 93,100.00 93,600.00 0.0M
2022-01-21 91,000.00 95,000.00 90,800.00 94,300.00 0.0M
2022-01-20 92,000.00 94,700.00 90,200.00 91,800.00 0.0M
2022-01-19 91,700.00 92,500.00 90,800.00 91,300.00 0.0M
2022-01-18 92,000.00 93,200.00 91,800.00 91,900.00 0.0M
2022-01-17 92,500.00 92,900.00 92,200.00 92,400.00 0.0M
2022-01-14 92,000.00 93,300.00 91,100.00 92,900.00 0.0M
2022-01-13 92,200.00 93,300.00 91,700.00 92,400.00 0.0M
2022-01-12 91,900.00 92,800.00 91,900.00 92,100.00 0.0M
2022-01-11 91,800.00 92,900.00 91,400.00 91,900.00 0.0M
2022-01-10 91,400.00 93,400.00 91,200.00 91,800.00 0.0M
2022-01-07 91,700.00 92,100.00 91,300.00 91,500.00 0.0M
2022-01-06 93,000.00 93,000.00 91,300.00 91,700.00 0.0M
2022-01-05 93,500.00 93,500.00 92,300.00 93,000.00 0.0M
2022-01-04 91,400.00 93,700.00 91,100.00 93,600.00 0.0M
2022-01-03 90,200.00 91,200.00 90,200.00 91,000.00 0.0M