Solux Co Ltd

290690
🏛️ 韩国 →
4,970.00
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
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 2,206.70 2,250.00 2,126.70 2,133.30 0.0M
2022-12-28 2,160.00 2,243.30 2,160.00 2,206.70 0.0M
2022-12-27 2,210.00 2,210.00 2,163.30 2,166.70 0.0M
2022-12-26 2,220.00 2,266.70 2,136.70 2,166.70 0.1M
2022-12-23 2,323.30 2,323.30 2,216.70 2,220.00 0.1M
2022-12-22 2,336.70 2,336.70 2,300.00 2,326.70 0.0M
2022-12-21 2,323.30 2,360.00 2,296.70 2,310.00 0.1M
2022-12-20 2,380.00 2,450.00 2,330.00 2,333.30 0.1M
2022-12-19 2,420.00 2,483.30 2,396.70 2,406.70 0.0M
2022-12-16 2,423.30 2,453.30 2,390.00 2,436.70 0.1M
2022-12-15 2,346.70 2,620.00 2,346.70 2,453.30 1.4M
2022-12-14 2,333.30 2,360.00 2,333.30 2,350.00 0.1M
2022-12-13 2,306.70 2,333.30 2,306.70 2,330.00 0.0M
2022-12-12 2,360.00 2,360.00 2,306.70 2,326.70 0.0M
2022-12-09 2,346.70 2,346.70 2,316.70 2,326.70 0.1M
2022-12-08 2,400.00 2,400.00 2,326.70 2,346.70 0.1M
2022-12-07 2,416.70 2,416.70 2,316.70 2,350.00 0.0M
2022-12-06 2,456.70 2,456.70 2,360.00 2,370.00 0.0M
2022-12-05 2,383.30 2,450.00 2,383.30 2,416.70 0.0M
2022-12-02 2,426.70 2,456.70 2,400.00 2,413.30 0.0M
2022-12-01 2,436.70 2,436.70 2,396.70 2,420.00 0.0M
2022-11-30 2,353.30 2,453.30 2,353.30 2,403.30 0.0M
2022-11-29 2,400.00 2,420.00 2,366.70 2,403.30 0.0M
2022-11-28 2,480.00 2,480.00 2,386.70 2,393.30 0.0M
2022-11-25 2,450.00 2,466.70 2,410.00 2,456.70 0.1M
2022-11-24 2,400.00 2,443.30 2,353.30 2,426.70 0.1M
2022-11-23 2,330.00 2,393.30 2,330.00 2,350.00 0.1M
2022-11-22 2,316.70 2,560.00 2,313.30 2,323.30 0.5M
2022-11-21 2,433.30 2,463.30 2,316.70 2,346.70 0.1M
2022-11-18 2,490.00 2,523.30 2,310.00 2,406.70 0.1M
2022-11-17 2,563.30 2,563.30 2,466.70 2,490.00 0.1M
2022-11-16 2,533.30 2,540.00 2,490.00 2,523.30 0.1M
2022-11-15 2,530.00 2,560.00 2,490.00 2,533.30 0.1M
2022-11-14 2,480.00 2,563.30 2,446.70 2,533.30 0.1M
2022-11-11 2,550.00 2,550.00 2,416.70 2,480.00 0.1M
2022-11-10 2,513.30 2,513.30 2,450.00 2,473.30 0.0M
2022-11-09 2,520.00 2,520.00 2,493.30 2,516.70 0.1M
2022-11-08 2,493.30 2,493.30 2,443.30 2,483.30 0.1M
2022-11-07 2,500.00 2,530.00 2,443.30 2,443.30 0.1M
2022-11-04 2,523.30 2,570.00 2,470.00 2,500.00 0.1M
2022-11-03 2,400.00 2,616.70 2,380.00 2,523.30 0.4M
2022-11-02 2,513.30 2,613.30 2,433.30 2,450.00 0.2M
2022-11-01 2,446.70 2,733.30 2,396.70 2,513.30 1.9M
2022-10-31 2,336.70 2,356.70 2,313.30 2,343.30 0.1M
2022-10-28 2,400.00 2,433.30 2,296.70 2,316.70 0.1M
2022-10-27 2,353.30 2,403.30 2,336.70 2,400.00 0.1M
2022-10-26 2,406.70 2,496.70 2,333.30 2,340.00 0.2M
2022-10-25 2,440.00 2,446.70 2,350.00 2,390.00 0.2M
2022-10-24 2,443.30 2,466.70 2,383.30 2,416.70 0.2M
2022-10-21 2,666.70 2,686.70 2,390.00 2,390.00 0.4M
2022-10-20 2,603.30 2,750.00 2,593.30 2,633.30 0.6M
2022-10-19 2,660.00 2,766.70 2,583.30 2,626.70 0.8M
2022-10-18 2,630.00 2,726.70 2,596.70 2,640.00 1.1M
2022-10-17 2,733.30 2,736.70 2,523.30 2,600.00 0.9M
2022-10-16 8,320.00 8,320.00 8,320.00 8,320.00 0.0M
2022-10-14 3,070.00 3,150.00 2,650.00 2,773.30 8.7M
2022-10-13 2,003.30 2,586.70 2,003.30 2,586.70 2.7M
2022-10-12 1,896.70 2,326.70 1,890.00 1,990.00 1.1M
2022-10-11 2,063.30 2,096.70 1,940.00 1,953.30 0.1M
2022-10-10 6,380.00 6,380.00 6,380.00 6,380.00 0.0M
2022-10-07 2,203.30 2,203.30 2,100.00 2,126.70 0.0M
2022-10-06 2,083.30 2,160.00 2,053.30 2,140.00 0.1M
2022-10-05 2,183.30 2,196.70 2,083.30 2,096.70 0.0M
2022-10-04 2,090.00 2,193.30 2,090.00 2,163.30 0.0M
2022-09-30 2,013.30 2,153.30 2,013.30 2,133.30 0.0M
2022-09-29 2,196.70 2,260.00 2,133.30 2,150.00 0.0M
2022-09-28 2,246.70 2,316.70 2,120.00 2,153.30 0.1M
2022-09-27 2,250.00 2,326.70 2,186.70 2,266.70 0.2M
2022-09-26 2,400.00 2,470.00 2,303.30 2,320.00 0.1M
2022-09-23 2,533.30 2,533.30 2,450.00 2,490.00 0.0M
2022-09-22 2,530.00 2,530.00 2,433.30 2,486.70 0.0M
2022-09-21 2,580.00 2,580.00 2,516.70 2,530.00 0.0M
2022-09-20 2,573.30 2,573.30 2,523.30 2,543.30 0.0M
2022-09-19 2,650.00 2,650.00 2,533.30 2,536.70 0.1M
2022-09-16 2,666.70 2,666.70 2,613.30 2,633.30 0.0M
2022-09-15 2,703.30 2,703.30 2,633.30 2,643.30 0.0M
2022-09-14 2,603.30 2,683.30 2,603.30 2,656.70 0.0M
2022-09-13 2,750.00 2,756.70 2,683.30 2,710.00 0.0M
2022-09-08 2,606.70 2,716.70 2,606.70 2,690.00 0.1M
2022-09-07 2,683.30 2,696.70 2,606.70 2,630.00 0.0M
2022-09-06 2,730.00 2,733.30 2,673.30 2,676.70 0.0M
2022-09-05 2,686.70 2,713.30 2,666.70 2,666.70 0.0M
2022-09-04 8,130.00 8,130.00 8,130.00 8,130.00 0.0M
2022-09-02 2,733.30 2,760.00 2,696.70 2,710.00 0.0M
2022-09-01 2,736.70 2,766.70 2,716.70 2,716.70 0.0M
2022-08-31 2,766.70 2,800.00 2,706.70 2,770.00 0.1M
2022-08-30 2,736.70 2,780.00 2,736.70 2,743.30 0.0M
2022-08-29 2,760.00 2,833.30 2,686.70 2,736.70 0.1M
2022-08-26 2,860.00 2,860.00 2,783.30 2,813.30 0.1M
2022-08-25 2,780.00 2,833.30 2,740.00 2,803.30 0.1M
2022-08-24 2,713.30 2,776.70 2,713.30 2,733.30 0.1M
2022-08-23 2,833.30 2,960.00 2,626.70 2,733.30 0.8M
2022-08-22 2,733.30 3,266.70 2,673.30 2,853.30 5.9M
2022-08-19 2,766.70 2,783.30 2,740.00 2,740.00 0.0M
2022-08-18 2,776.70 2,796.70 2,733.30 2,766.70 0.0M
2022-08-17 2,873.30 2,916.70 2,796.70 2,800.00 0.1M
2022-08-16 2,896.70 2,913.30 2,873.30 2,880.00 0.0M
2022-08-12 2,870.00 2,920.00 2,833.30 2,880.00 0.0M
2022-08-11 2,876.70 2,890.00 2,816.70 2,866.70 0.1M
2022-08-10 2,913.30 2,933.30 2,783.30 2,816.70 0.1M
2022-08-09 2,933.30 2,980.00 2,910.00 2,910.00 0.1M
2022-08-08 2,980.00 3,000.00 2,913.30 2,970.00 0.0M
2022-08-05 2,926.70 2,973.30 2,926.70 2,956.70 0.1M
2022-08-04 2,930.00 2,956.70 2,886.70 2,936.70 0.1M
2022-08-03 2,873.30 2,950.00 2,873.30 2,916.70 0.1M
2022-08-02 2,913.30 2,923.30 2,883.30 2,903.30 0.0M
2022-08-01 2,933.30 2,950.00 2,910.00 2,913.30 0.0M
2022-07-29 2,893.30 2,933.30 2,860.00 2,926.70 0.1M
2022-07-28 2,896.70 2,910.00 2,866.70 2,866.70 0.0M
2022-07-27 2,816.70 2,910.00 2,813.30 2,893.30 0.0M
2022-07-26 2,810.00 2,853.30 2,810.00 2,833.30 0.0M
2022-07-25 2,846.70 2,923.30 2,826.70 2,826.70 0.0M
2022-07-22 2,893.30 2,910.00 2,883.30 2,883.30 0.0M
2022-07-21 2,856.70 2,916.70 2,856.70 2,890.00 0.0M
2022-07-20 2,896.70 2,926.70 2,870.00 2,883.30 0.0M
2022-07-19 2,830.00 2,890.00 2,806.70 2,866.70 0.1M
2022-07-18 2,816.70 2,843.30 2,796.70 2,813.30 0.0M
2022-07-15 2,836.70 2,850.00 2,760.00 2,816.70 0.0M
2022-07-14 2,846.70 2,883.30 2,800.00 2,853.30 0.1M
2022-07-13 2,846.70 2,890.00 2,843.30 2,856.70 0.0M
2022-07-12 2,923.30 2,946.70 2,836.70 2,870.00 0.1M
2022-07-11 2,950.00 3,030.00 2,906.70 2,946.70 0.1M
2022-07-10 8,810.00 8,810.00 8,810.00 8,810.00 0.0M
2022-07-08 2,976.70 3,006.70 2,933.30 2,936.70 0.1M
2022-07-07 2,940.00 3,110.00 2,906.70 2,970.00 0.3M
2022-07-06 2,833.30 2,976.70 2,783.30 2,890.00 0.2M
2022-07-05 2,703.30 2,953.30 2,703.30 2,823.30 0.4M
2022-07-04 2,853.30 2,863.30 2,673.30 2,733.30 0.1M
2022-07-01 2,833.30 2,880.00 2,756.70 2,850.00 0.1M
2022-06-30 2,900.00 2,900.00 2,800.00 2,850.00 0.1M
2022-06-29 2,840.00 2,893.30 2,790.00 2,883.30 0.1M
2022-06-28 2,703.30 2,816.70 2,703.30 2,816.70 0.1M
2022-06-27 2,593.30 2,756.70 2,593.30 2,713.30 0.1M
2022-06-24 2,420.00 2,626.70 2,420.00 2,593.30 0.1M
2022-06-23 2,550.00 2,623.30 2,443.30 2,450.00 0.2M
2022-06-22 2,723.30 2,776.70 2,570.00 2,573.30 0.1M
2022-06-21 2,696.70 2,756.70 2,640.00 2,733.30 0.1M
2022-06-20 2,966.70 2,966.70 2,650.00 2,706.70 0.2M
2022-06-17 2,756.70 2,933.30 2,743.30 2,883.30 0.1M
2022-06-16 2,806.70 2,980.00 2,806.70 2,873.30 0.1M
2022-06-15 2,960.00 3,000.00 2,770.00 2,800.00 0.2M
2022-06-14 2,933.30 3,040.00 2,916.70 2,983.30 0.3M
2022-06-13 3,283.30 3,283.30 3,033.30 3,033.30 0.3M
2022-06-10 3,330.00 3,330.00 3,256.70 3,283.30 0.1M
2022-06-09 3,350.00 3,366.70 3,310.00 3,326.70 0.1M
2022-06-08 3,366.70 3,400.00 3,350.00 3,350.00 0.1M
2022-06-07 3,433.40 3,433.40 3,366.70 3,383.40 0.1M
2022-06-03 3,450.00 3,550.00 3,433.40 3,466.70 0.1M
2022-06-02 3,533.40 3,550.00 3,416.70 3,450.00 0.1M
2022-05-31 3,450.00 3,500.00 3,433.40 3,483.40 0.0M
2022-05-30 3,433.40 3,500.00 3,433.40 3,450.00 0.0M
2022-05-27 3,433.40 3,483.40 3,383.40 3,416.70 0.1M
2022-05-26 3,400.00 3,466.70 3,366.70 3,416.70 0.0M
2022-05-25 680.00 690.00 667.00 680.00 0.4M
2022-05-24 700.00 717.00 667.00 677.00 0.7M
2022-05-23 700.00 717.00 693.00 700.00 0.4M
2022-05-20 693.00 700.00 690.00 700.00 0.3M
2022-05-19 680.00 693.00 667.00 687.00 0.6M
2022-05-18 697.00 717.00 697.00 697.00 0.5M
2022-05-17 700.00 713.00 693.00 693.00 0.6M
2022-05-16 713.00 720.00 700.00 707.00 0.5M
2022-05-13 683.00 713.00 683.00 700.00 0.4M
2022-05-12 713.00 723.00 683.00 690.00 0.8M
2022-05-11 730.00 743.00 717.00 717.00 0.4M
2022-05-10 720.00 737.00 697.00 730.00 1.0M
2022-05-09 773.00 777.00 733.00 747.00 1.0M
2022-05-06 790.00 790.00 773.00 777.00 0.6M
2022-05-04 797.00 800.00 787.00 793.00 0.5M
2022-05-03 783.00 800.00 783.00 793.00 0.6M
2022-05-02 787.00 790.00 777.00 783.00 0.3M
2022-04-29 800.00 800.00 783.00 783.00 0.4M
2022-04-28 787.00 797.00 783.00 790.00 0.5M
2022-04-27 777.00 797.00 767.00 787.00 0.6M
2022-04-26 777.00 800.00 777.00 797.00 0.8M
2022-04-25 780.00 787.00 770.00 773.00 0.7M
2022-04-22 797.00 807.00 783.00 793.00 1.2M
2022-04-21 813.00 823.00 810.00 810.00 0.8M
2022-04-20 830.00 840.00 810.00 813.00 1.1M
2022-04-19 4,150.00 4,216.70 4,150.00 4,183.40 0.1M
2022-04-18 827.00 850.00 827.00 840.00 0.5M
2022-04-15 820.00 837.00 813.00 837.00 0.8M
2022-04-14 830.00 843.00 823.00 827.00 0.9M
2022-04-13 823.00 830.00 817.00 827.00 0.5M
2022-04-12 827.00 837.00 810.00 823.00 0.9M
2022-04-11 830.00 840.00 823.00 837.00 0.8M
2022-04-10 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2022-04-08 810.00 840.00 810.00 837.00 0.8M
2022-04-07 4,066.70 4,133.40 4,033.40 4,050.00 0.2M
2022-04-06 823.00 837.00 820.00 823.00 0.7M
2022-04-05 853.00 857.00 830.00 833.00 1.5M
2022-04-04 853.00 853.00 840.00 850.00 0.9M
2022-04-01 863.00 867.00 837.00 850.00 1.2M
2022-03-31 873.00 877.00 850.00 863.00 1.6M
2022-03-30 853.00 880.00 847.00 880.00 2.5M
2022-03-29 857.00 860.00 843.00 847.00 0.9M
2022-03-28 840.00 857.00 830.00 853.00 1.3M
2022-03-25 860.00 867.00 837.00 840.00 1.8M
2022-03-24 857.00 883.00 850.00 860.00 2.5M
2022-03-23 867.00 887.00 847.00 857.00 3.6M
2022-03-22 867.00 883.00 863.00 863.00 1.6M
2022-03-21 877.00 877.00 857.00 860.00 1.3M
2022-03-18 893.00 903.00 860.00 870.00 2.9M
2022-03-17 913.00 913.00 887.00 893.00 3.0M
2022-03-16 897.00 910.00 880.00 903.00 6.3M
2022-03-15 833.00 900.00 830.00 873.00 7.5M
2022-03-14 873.00 907.00 850.00 850.00 7.4M
2022-03-13 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2022-03-11 787.00 870.00 763.00 857.00 11.1M
2022-03-10 780.00 810.00 773.00 780.00 1.8M
2022-03-08 740.00 763.00 737.00 750.00 0.9M
2022-03-07 787.00 787.00 763.00 770.00 0.8M
2022-03-04 810.00 823.00 783.00 793.00 1.4M
2022-03-03 820.00 840.00 803.00 810.00 3.3M
2022-03-02 770.00 797.00 770.00 790.00 1.1M
2022-02-28 793.00 803.00 763.00 770.00 3.4M
2022-02-25 747.00 757.00 740.00 750.00 1.0M
2022-02-24 770.00 777.00 730.00 730.00 2.4M
2022-02-23 790.00 793.00 773.00 780.00 1.0M
2022-02-22 797.00 810.00 777.00 780.00 1.8M
2022-02-21 797.00 830.00 793.00 823.00 1.7M
2022-02-20 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2022-02-18 760.00 823.00 760.00 813.00 2.9M
2022-02-17 800.00 813.00 757.00 770.00 2.3M
2022-02-16 780.00 813.00 780.00 797.00 1.7M
2022-02-15 780.00 800.00 747.00 770.00 2.6M
2022-02-14 833.00 857.00 783.00 787.00 4.2M
2022-02-11 817.00 873.00 807.00 860.00 4.2M
2022-02-10 837.00 887.00 813.00 830.00 11.8M
2022-02-09 840.00 850.00 817.00 830.00 3.7M
2022-02-08 790.00 847.00 773.00 847.00 8.5M
2022-02-07 800.00 817.00 777.00 787.00 2.6M
2022-02-04 803.00 807.00 763.00 800.00 3.8M
2022-02-03 800.00 827.00 790.00 807.00 3.5M
2022-01-28 803.00 817.00 767.00 797.00 5.5M
2022-01-27 753.00 810.00 747.00 797.00 12.2M
2022-01-26 697.00 803.00 697.00 743.00 11.5M
2022-01-25 760.00 767.00 687.00 697.00 5.6M
2022-01-24 780.00 820.00 750.00 753.00 5.5M
2022-01-21 787.00 830.00 780.00 780.00 5.4M
2022-01-20 853.00 857.00 760.00 803.00 11.5M
2022-01-19 817.00 867.00 810.00 857.00 6.0M
2022-01-18 813.00 880.00 793.00 857.00 17.0M
2022-01-17 750.00 940.00 750.00 830.00 58.6M
2022-01-14 700.00 773.00 697.00 747.00 9.2M
2022-01-13 710.00 727.00 700.00 710.00 3.3M
2022-01-12 670.00 803.00 670.00 710.00 16.2M
2022-01-11 673.00 677.00 663.00 673.00 0.5M
2022-01-10 700.00 703.00 667.00 677.00 0.8M
2022-01-07 687.00 700.00 683.00 697.00 0.3M
2022-01-06 677.00 693.00 673.00 687.00 0.3M
2022-01-05 703.00 703.00 680.00 687.00 0.2M
2022-01-04 707.00 707.00 693.00 703.00 0.4M
2022-01-03 687.00 707.00 677.00 700.00 0.6M