Stcube

052020
🏛️ 韩国 →
7,150.00
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
2021-12-30 7,459.10 7,476.70 7,282.70 7,344.50 0.1M
2021-12-29 7,035.90 7,644.20 7,035.90 7,503.20 0.3M
2021-12-28 7,097.60 7,185.80 6,965.30 7,009.40 0.2M
2021-12-27 7,176.90 7,176.90 7,027.10 7,097.60 0.2M
2021-12-24 7,238.70 7,300.40 7,141.70 7,150.50 0.1M
2021-12-23 7,441.40 7,467.90 7,229.80 7,238.70 0.1M
2021-12-22 7,529.60 7,547.20 7,318.00 7,441.40 0.1M
2021-12-21 7,547.20 7,600.20 7,450.30 7,538.40 0.0M
2021-12-20 7,714.80 7,767.70 7,476.70 7,547.20 0.1M
2021-12-19 8,560.00 8,560.00 8,560.00 8,560.00 0.0M
2021-12-17 7,670.70 7,750.00 7,494.30 7,547.20 0.1M
2021-12-16 7,776.50 7,785.30 7,688.30 7,750.00 0.0M
2021-12-15 7,741.20 7,838.20 7,670.70 7,750.00 0.1M
2021-12-14 7,503.20 7,750.00 7,476.70 7,741.20 0.1M
2021-12-13 7,661.90 7,661.90 7,467.90 7,547.20 0.1M
2021-12-10 7,732.40 7,732.40 7,573.70 7,661.90 0.0M
2021-12-09 7,485.50 7,741.20 7,423.80 7,741.20 0.1M
2021-12-08 7,494.30 7,529.60 7,362.10 7,494.30 0.1M
2021-12-07 7,441.40 7,494.30 7,362.10 7,485.50 0.0M
2021-12-06 7,450.30 7,864.70 7,300.40 7,441.40 0.1M
2021-12-03 7,441.40 7,467.90 7,300.40 7,450.30 0.0M
2021-12-02 7,353.30 7,441.40 7,282.70 7,441.40 0.0M
2021-12-01 7,229.80 7,379.70 7,229.80 7,353.30 0.1M
2021-11-30 7,185.80 7,441.40 7,124.00 7,229.80 0.1M
2021-11-29 7,044.70 7,406.20 6,947.70 7,229.80 0.1M
2021-11-26 7,247.50 7,273.90 7,062.30 7,159.30 0.1M
2021-11-25 7,309.20 7,379.70 7,185.80 7,238.70 0.1M
2021-11-24 7,344.50 7,432.60 7,273.90 7,282.70 0.1M
2021-11-23 7,485.50 7,512.00 7,318.00 7,406.20 0.1M
2021-11-22 7,670.70 7,670.70 7,362.10 7,494.30 0.2M
2021-11-19 7,767.70 7,811.80 7,573.70 7,617.80 0.1M
2021-11-18 7,979.30 7,979.30 7,494.30 7,758.90 0.1M
2021-11-17 8,085.10 8,155.60 7,926.40 7,979.30 0.1M
2021-11-16 8,164.40 8,164.40 7,996.90 8,067.40 0.1M
2021-11-15 7,961.60 8,226.10 7,961.60 8,164.40 0.1M
2021-11-12 7,758.90 8,067.40 7,750.00 8,023.40 0.1M
2021-11-11 8,067.40 8,085.10 7,670.70 7,847.00 0.2M
2021-11-10 7,952.80 8,164.40 7,882.30 8,032.20 0.2M
2021-11-09 8,129.20 8,199.70 7,811.80 7,952.80 0.1M
2021-11-08 8,349.60 8,358.40 7,944.00 8,226.10 0.1M
2021-11-05 8,067.40 8,358.40 8,032.20 8,252.60 0.2M
2021-11-04 7,829.40 8,111.50 7,785.30 8,085.10 0.3M
2021-11-03 7,273.90 7,802.90 7,238.70 7,758.90 0.3M
2021-11-02 7,238.70 7,318.00 7,194.60 7,273.90 0.1M
2021-11-01 7,247.50 7,318.00 7,203.40 7,238.70 0.0M
2021-10-29 7,309.20 7,397.40 7,229.80 7,291.60 0.1M
2021-10-28 7,423.80 7,476.70 7,300.40 7,362.10 0.1M
2021-10-27 7,494.30 7,582.50 7,450.30 7,476.70 0.1M
2021-10-26 7,388.50 7,494.30 7,318.00 7,494.30 0.1M
2021-10-25 7,344.50 7,388.50 7,265.10 7,388.50 0.1M
2021-10-22 7,300.40 7,370.90 7,247.50 7,344.50 0.1M
2021-10-21 7,459.10 7,459.10 7,229.80 7,344.50 0.1M
2021-10-20 7,564.90 7,564.90 7,326.80 7,379.70 0.2M
2021-10-19 7,450.30 7,653.10 7,450.30 7,529.60 0.1M
2021-10-18 7,706.00 7,714.80 7,494.30 7,529.60 0.1M
2021-10-17 8,720.00 8,720.00 8,720.00 8,720.00 0.0M
2021-10-15 7,758.90 7,758.90 7,564.90 7,688.30 0.1M
2021-10-14 7,741.20 7,750.00 7,635.40 7,723.60 0.1M
2021-10-13 7,670.70 7,750.00 7,600.20 7,688.30 0.1M
2021-10-12 7,811.80 7,820.60 7,547.20 7,688.30 0.1M
2021-10-08 7,952.80 7,970.50 7,723.60 7,785.30 0.1M
2021-10-07 7,935.20 8,041.00 7,758.90 7,917.60 0.1M
2021-10-06 7,767.70 8,067.40 7,538.40 7,847.00 0.3M
2021-10-05 7,935.20 7,935.20 7,679.50 7,767.70 0.1M
2021-10-01 8,226.10 8,226.10 7,864.70 7,952.80 0.2M
2021-09-30 8,287.90 8,481.80 8,164.40 8,279.10 0.1M
2021-09-29 8,032.20 8,314.30 7,996.90 8,287.90 0.1M
2021-09-28 8,428.90 8,455.40 7,926.40 8,243.80 0.1M
2021-09-27 8,217.30 8,517.10 8,146.80 8,420.10 0.2M
2021-09-24 7,970.50 8,261.40 7,970.50 8,217.30 0.1M
2021-09-23 8,041.00 8,049.80 7,891.10 7,970.50 0.1M
2021-09-22 9,120.00 9,120.00 9,120.00 9,120.00 0.0M
2021-09-17 8,023.40 8,067.40 7,935.20 8,041.00 0.1M
2021-09-16 8,111.50 8,120.30 7,935.20 8,005.70 0.2M
2021-09-15 8,411.30 8,993.20 8,049.80 8,111.50 0.7M
2021-09-14 8,719.90 8,728.70 8,199.70 8,384.90 0.3M
2021-09-13 8,552.40 9,169.60 8,481.80 8,719.90 1.1M
2021-09-10 8,287.90 8,578.80 8,208.50 8,552.40 0.3M
2021-09-09 8,446.60 8,464.20 8,146.80 8,287.90 0.1M
2021-09-08 8,587.60 8,587.60 8,376.00 8,446.60 0.2M
2021-09-07 8,358.40 8,684.60 8,305.50 8,561.20 0.5M
2021-09-06 8,287.90 8,464.20 8,190.90 8,279.10 0.2M
2021-09-05 9,450.00 9,450.00 9,450.00 9,450.00 0.0M
2021-09-03 8,402.50 8,446.60 8,261.40 8,332.00 0.2M
2021-09-02 8,552.40 8,570.00 8,314.30 8,464.20 0.3M
2021-09-01 8,173.20 8,693.40 8,067.40 8,596.50 0.8M
2021-08-31 7,732.40 8,146.80 7,626.60 8,129.20 0.3M
2021-08-30 7,811.80 7,829.40 7,653.10 7,785.30 0.1M
2021-08-29 8,830.00 8,830.00 8,830.00 8,830.00 0.0M
2021-08-27 7,802.90 8,067.40 7,661.90 7,785.30 0.2M
2021-08-26 7,785.30 7,847.00 7,723.60 7,829.40 0.1M
2021-08-25 7,670.70 7,829.40 7,547.20 7,829.40 0.1M
2021-08-24 7,591.30 7,776.50 7,591.30 7,706.00 0.2M
2021-08-23 7,750.00 7,847.00 7,432.60 7,635.40 0.2M
2021-08-20 8,111.50 8,111.50 7,635.40 7,732.40 0.2M
2021-08-19 7,952.80 8,367.20 7,935.20 8,076.30 0.2M
2021-08-18 7,661.90 8,138.00 7,556.10 8,111.50 0.2M
2021-08-17 8,049.80 8,085.10 7,661.90 7,670.70 0.3M
2021-08-13 8,270.20 8,270.20 7,935.20 8,049.80 0.2M
2021-08-12 8,164.40 8,323.10 8,155.60 8,261.40 0.1M
2021-08-11 8,340.80 8,384.90 8,129.20 8,261.40 0.1M
2021-08-10 8,252.60 8,428.90 8,217.30 8,340.80 0.1M
2021-08-09 8,332.00 8,384.90 8,120.30 8,358.40 0.2M
2021-08-06 8,358.40 8,534.70 8,340.80 8,384.90 0.2M
2021-08-05 8,411.30 8,420.10 8,287.90 8,367.20 0.1M
2021-08-04 8,455.40 8,552.40 8,279.10 8,384.90 0.2M
2021-08-03 7,979.30 9,081.40 7,970.50 8,525.90 1.5M
2021-08-02 8,138.00 8,208.50 8,014.50 8,014.50 0.1M
2021-08-01 9,260.00 9,260.00 9,260.00 9,260.00 0.0M
2021-07-30 8,217.30 8,243.80 8,058.60 8,164.40 0.1M
2021-07-29 8,146.80 8,305.50 8,076.30 8,199.70 0.1M
2021-07-28 8,296.70 8,367.20 8,111.50 8,190.90 0.1M
2021-07-27 8,525.90 8,525.90 8,190.90 8,287.90 0.3M
2021-07-26 8,649.40 8,719.90 8,428.90 8,525.90 0.2M
2021-07-23 8,728.70 8,755.20 8,561.20 8,702.30 0.2M
2021-07-22 8,587.60 8,808.10 8,508.30 8,702.30 0.2M
2021-07-21 8,693.40 8,693.40 8,384.90 8,605.30 0.2M
2021-07-20 8,622.90 8,993.20 8,525.90 8,622.90 0.4M
2021-07-19 8,614.10 8,905.00 8,508.30 8,711.10 0.5M
2021-07-18 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2021-07-16 8,393.70 8,578.80 8,332.00 8,464.20 0.1M
2021-07-15 8,393.70 8,464.20 8,287.90 8,428.90 0.1M
2021-07-14 8,481.80 8,481.80 8,332.00 8,393.70 0.2M
2021-07-13 8,376.00 8,905.00 8,332.00 8,508.30 0.7M
2021-07-12 8,279.10 8,358.40 8,146.80 8,217.30 0.2M
2021-07-11 9,440.00 9,440.00 9,440.00 9,440.00 0.0M
2021-07-09 8,376.00 8,393.70 8,129.20 8,323.10 0.3M
2021-07-08 8,296.70 8,781.60 8,173.20 8,428.90 0.7M
2021-07-07 8,508.30 8,587.60 8,323.10 8,340.80 0.4M
2021-07-06 8,772.80 8,772.80 8,446.60 8,631.70 0.4M
2021-07-05 9,169.60 9,213.60 8,675.80 8,693.40 0.8M
2021-07-04 10,400.00 10,400.00 10,400.00 10,400.00 0.0M
2021-07-02 7,917.60 9,390.00 7,917.60 9,169.60 2.2M
2021-07-01 7,899.90 8,023.40 7,688.30 8,023.40 0.3M
2021-06-30 7,802.90 8,058.60 7,714.80 7,926.40 0.4M
2021-06-29 7,221.00 8,041.00 7,194.60 7,882.30 1.2M
2021-06-28 7,185.80 7,291.60 7,176.90 7,212.20 0.1M
2021-06-27 8,200.00 8,200.00 8,200.00 8,200.00 0.0M
2021-06-25 7,185.80 7,265.10 7,150.50 7,229.80 0.1M
2021-06-24 7,168.10 7,291.60 7,159.30 7,194.60 0.1M
2021-06-23 7,309.20 7,335.60 7,150.50 7,221.00 0.2M
2021-06-22 7,176.90 7,891.10 7,097.60 7,335.60 0.6M
2021-06-21 7,229.80 7,229.80 7,132.90 7,168.10 0.1M
2021-06-20 8,210.00 8,210.00 8,210.00 8,210.00 0.0M
2021-06-18 7,203.40 7,344.50 7,185.80 7,238.70 0.1M
2021-06-17 7,194.60 7,265.10 7,185.80 7,221.00 0.1M
2021-06-16 7,194.60 7,273.90 7,159.30 7,265.10 0.1M
2021-06-15 7,256.30 7,300.40 7,141.70 7,273.90 0.1M
2021-06-14 7,256.30 7,344.50 7,212.20 7,300.40 0.1M
2021-06-11 7,441.40 7,538.40 7,247.50 7,326.80 0.2M
2021-06-10 7,406.20 7,556.10 7,273.90 7,362.10 0.8M
2021-06-09 7,626.60 7,626.60 7,247.50 7,450.30 0.3M
2021-06-08 7,159.30 7,706.00 7,132.90 7,653.10 0.6M
2021-06-07 7,265.10 7,265.10 7,115.20 7,212.20 0.2M
2021-06-04 7,238.70 7,265.10 7,141.70 7,265.10 0.1M
2021-06-03 7,194.60 7,273.90 7,141.70 7,238.70 0.2M
2021-06-02 7,176.90 7,273.90 7,124.00 7,194.60 0.1M
2021-06-01 7,168.10 7,282.70 7,124.00 7,221.00 0.1M
2021-05-31 7,300.40 7,309.20 7,150.50 7,247.50 0.1M
2021-05-28 7,344.50 7,397.40 7,229.80 7,300.40 0.1M
2021-05-27 7,203.40 7,335.60 7,168.10 7,335.60 0.1M
2021-05-26 7,335.60 7,406.20 7,141.70 7,238.70 0.1M
2021-05-25 7,097.60 7,265.10 7,088.80 7,265.10 0.2M
2021-05-24 7,203.40 7,300.40 7,071.10 7,124.00 0.1M
2021-05-21 7,238.70 7,388.50 7,159.30 7,265.10 0.1M
2021-05-20 7,159.30 7,309.20 7,124.00 7,265.10 0.1M
2021-05-18 7,062.30 7,265.10 7,062.30 7,221.00 0.1M
2021-05-17 7,450.30 7,485.50 7,097.60 7,159.30 0.3M
2021-05-14 7,318.00 7,626.60 7,238.70 7,450.30 0.3M
2021-05-13 7,194.60 7,556.10 7,194.60 7,370.90 0.4M
2021-05-12 7,379.70 7,538.40 7,256.30 7,335.60 0.2M
2021-05-11 7,582.50 7,626.60 7,406.20 7,415.00 0.2M
2021-05-10 7,353.30 7,653.10 7,229.80 7,653.10 0.2M
2021-05-07 7,362.10 7,591.30 7,362.10 7,494.30 0.1M
2021-05-06 7,503.20 7,538.40 7,318.00 7,538.40 0.3M
2021-05-04 7,653.10 7,697.10 7,185.80 7,450.30 0.4M
2021-05-03 7,679.50 7,820.60 7,591.30 7,635.40 0.2M
2021-04-30 7,706.00 7,891.10 7,538.40 7,679.50 0.2M
2021-04-29 7,670.70 7,926.40 7,582.50 7,785.30 0.3M
2021-04-28 7,864.70 7,882.30 7,626.60 7,714.80 0.1M
2021-04-27 7,785.30 7,802.90 7,653.10 7,794.10 0.1M
2021-04-26 7,582.50 7,935.20 7,476.70 7,767.70 0.2M
2021-04-25 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-04-23 7,670.70 7,714.80 7,538.40 7,582.50 0.2M
2021-04-22 7,829.40 7,829.40 7,626.60 7,661.90 0.3M
2021-04-21 7,926.40 7,961.60 7,661.90 7,732.40 0.3M
2021-04-20 8,014.50 8,085.10 7,908.70 7,926.40 0.2M
2021-04-19 8,261.40 8,261.40 8,005.70 8,093.90 0.2M
2021-04-16 8,111.50 8,226.10 7,847.00 8,199.70 0.2M
2021-04-15 8,093.90 8,164.40 7,891.10 8,102.70 0.4M
2021-04-14 8,464.20 8,473.00 8,129.20 8,138.00 0.4M
2021-04-13 8,790.40 8,790.40 8,208.50 8,376.00 0.6M
2021-04-12 9,257.70 9,566.30 8,816.90 8,816.90 0.6M
2021-04-11 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2021-04-09 8,949.10 9,522.20 8,905.00 9,213.60 0.4M
2021-04-08 8,790.40 8,993.20 8,781.60 8,949.10 0.2M
2021-04-07 8,816.90 8,905.00 8,781.60 8,816.90 0.1M
2021-04-06 8,905.00 8,949.10 8,781.60 8,861.00 0.1M
2021-04-05 9,037.30 9,037.30 8,808.10 8,861.00 0.2M
2021-04-02 8,905.00 9,125.50 8,746.30 8,993.20 0.2M
2021-04-01 8,816.90 8,861.00 8,746.30 8,808.10 0.1M
2021-03-31 8,949.10 8,949.10 8,772.80 8,861.00 0.2M
2021-03-30 8,861.00 9,169.60 8,790.40 8,949.10 0.2M
2021-03-29 8,808.10 8,905.00 8,755.20 8,861.00 0.1M
2021-03-26 9,037.30 9,037.30 8,755.20 8,861.00 0.1M
2021-03-25 8,816.90 8,905.00 8,781.60 8,905.00 0.1M
2021-03-24 8,905.00 8,949.10 8,746.30 8,905.00 0.2M
2021-03-23 9,081.40 9,125.50 8,816.90 8,949.10 0.2M
2021-03-22 9,169.60 9,169.60 8,905.00 9,081.40 0.2M
2021-03-21 10,400.00 10,400.00 10,400.00 10,400.00 0.0M
2021-03-19 8,861.00 9,257.70 8,746.30 9,169.60 0.3M
2021-03-18 9,213.60 9,257.70 8,949.10 8,949.10 0.2M
2021-03-17 9,345.90 9,345.90 8,949.10 9,213.60 0.2M
2021-03-16 9,213.60 9,345.90 8,905.00 9,345.90 0.2M
2021-03-15 9,742.70 9,742.70 8,905.00 9,169.60 0.5M
2021-03-12 10,051.20 10,095.30 9,566.30 9,786.70 0.3M
2021-03-11 10,271.70 10,580.30 9,830.80 10,051.20 0.6M
2021-03-10 10,051.20 10,359.80 9,610.40 10,315.70 0.5M
2021-03-09 10,095.30 10,183.50 9,830.80 10,051.20 0.3M
2021-03-08 10,007.20 10,139.40 9,698.60 10,007.20 0.3M
2021-03-05 9,566.30 10,007.20 9,478.10 10,007.20 0.2M
2021-03-04 9,566.30 9,786.70 9,434.10 9,698.60 0.1M
2021-03-03 9,434.10 9,830.80 9,390.00 9,742.70 0.3M
2021-03-02 9,257.70 10,007.20 9,169.60 9,610.40 0.4M
2021-03-01 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2021-02-26 8,816.90 9,213.60 8,728.70 9,213.60 0.4M
2021-02-25 8,861.00 9,081.40 8,755.20 9,081.40 0.2M
2021-02-24 9,081.40 9,169.60 8,728.70 8,816.90 0.3M
2021-02-23 9,081.40 9,257.70 8,905.00 9,125.50 0.2M
2021-02-22 9,301.80 9,345.90 9,037.30 9,257.70 0.2M
2021-02-21 10,550.00 10,550.00 10,550.00 10,550.00 0.0M
2021-02-19 8,949.10 9,301.80 8,772.80 9,301.80 0.3M
2021-02-18 9,434.10 9,522.20 8,816.90 9,081.40 0.3M
2021-02-17 9,257.70 9,522.20 9,213.60 9,478.10 0.2M
2021-02-16 9,654.50 9,698.60 9,169.60 9,390.00 0.4M
2021-02-15 10,139.40 10,183.50 9,610.40 9,698.60 0.3M
2021-02-10 10,095.30 10,227.60 9,786.70 10,095.30 0.2M
2021-02-09 10,183.50 10,448.00 9,919.00 10,095.30 0.4M
2021-02-08 9,610.40 10,139.40 9,213.60 10,051.20 0.6M
2021-02-05 9,213.60 9,698.60 9,081.40 9,610.40 0.8M
2021-02-04 8,949.10 9,213.60 8,808.10 9,213.60 0.4M
2021-02-03 8,781.60 9,213.60 8,587.60 8,905.00 0.5M
2021-02-02 8,816.90 9,037.30 8,693.40 8,861.00 0.3M
2021-02-01 8,816.90 8,949.10 8,649.40 8,808.10 0.2M
2021-01-29 9,390.00 9,522.20 8,640.50 8,816.90 0.5M
2021-01-28 8,993.20 9,522.20 8,993.20 9,390.00 0.5M
2021-01-27 9,169.60 9,478.10 8,905.00 9,257.70 0.5M
2021-01-26 9,037.30 9,213.60 8,816.90 9,169.60 0.8M
2021-01-25 8,490.70 9,257.70 8,393.70 9,081.40 0.8M
2021-01-22 8,067.40 8,772.80 7,935.20 8,543.60 0.7M
2021-01-21 8,279.10 8,279.10 8,023.40 8,146.80 0.2M
2021-01-20 7,996.90 8,287.90 7,996.90 8,243.80 0.2M
2021-01-19 7,714.80 8,235.00 7,688.30 8,164.40 0.3M
2021-01-18 7,697.10 7,882.30 7,459.10 7,847.00 0.2M
2021-01-15 7,979.30 8,085.10 7,688.30 7,758.90 0.3M
2021-01-14 7,891.10 8,120.30 7,758.90 7,979.30 0.3M
2021-01-13 8,190.90 8,226.10 7,908.70 7,926.40 0.3M
2021-01-12 8,437.80 8,464.20 7,935.20 8,111.50 0.4M
2021-01-11 8,631.70 8,702.30 8,270.20 8,464.20 0.5M
2021-01-10 9,870.00 9,870.00 9,870.00 9,870.00 0.0M
2021-01-08 8,949.10 8,949.10 8,614.10 8,702.30 0.4M
2021-01-07 9,257.70 9,257.70 8,684.60 8,949.10 0.7M
2021-01-06 9,037.30 9,213.60 8,816.90 9,213.60 0.5M
2021-01-05 9,037.30 9,125.50 8,790.40 9,081.40 0.5M
2021-01-04 8,993.20 9,081.40 8,640.50 9,081.40 0.7M