TAPEX INC

055490
🏛️ 韩国 →
13,620.00
最后更新: 2025-10-01
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 52,200.00 53,500.00 51,400.00 52,400.00 0.0M
2022-12-28 52,200.00 52,900.00 52,200.00 52,600.00 0.0M
2022-12-27 54,000.00 54,800.00 53,000.00 53,200.00 0.0M
2022-12-26 53,600.00 54,600.00 52,000.00 54,000.00 0.0M
2022-12-23 52,800.00 53,900.00 51,700.00 53,600.00 0.0M
2022-12-22 52,000.00 54,500.00 52,000.00 53,200.00 0.0M
2022-12-21 53,300.00 53,500.00 51,100.00 51,700.00 0.1M
2022-12-20 53,600.00 54,000.00 53,000.00 53,000.00 0.0M
2022-12-19 56,700.00 56,700.00 54,000.00 54,000.00 0.0M
2022-12-16 55,700.00 56,800.00 55,600.00 56,700.00 0.0M
2022-12-15 57,700.00 57,800.00 56,500.00 56,800.00 0.0M
2022-12-14 57,400.00 58,000.00 57,200.00 58,000.00 0.0M
2022-12-13 57,700.00 58,500.00 56,800.00 57,500.00 0.0M
2022-12-12 58,000.00 58,700.00 57,400.00 58,100.00 0.0M
2022-12-09 58,500.00 59,500.00 57,000.00 59,000.00 0.0M
2022-12-08 59,000.00 59,500.00 57,900.00 58,500.00 0.0M
2022-12-07 59,200.00 60,000.00 58,500.00 59,200.00 0.0M
2022-12-06 60,500.00 60,600.00 59,800.00 59,900.00 0.0M
2022-12-05 61,200.00 61,300.00 60,400.00 60,800.00 0.0M
2022-12-02 60,400.00 61,100.00 59,700.00 60,700.00 0.0M
2022-12-01 61,100.00 61,300.00 60,200.00 60,700.00 0.0M
2022-11-30 60,700.00 61,000.00 59,000.00 60,600.00 0.0M
2022-11-29 61,700.00 62,500.00 60,500.00 61,000.00 0.0M
2022-11-28 63,100.00 63,100.00 61,600.00 62,500.00 0.0M
2022-11-27 63,100.00 63,100.00 63,100.00 63,100.00 0.0M
2022-11-25 63,400.00 63,400.00 62,100.00 63,100.00 0.0M
2022-11-24 63,100.00 64,000.00 62,400.00 63,000.00 0.0M
2022-11-23 61,200.00 63,300.00 61,000.00 63,000.00 0.0M
2022-11-22 61,600.00 62,100.00 60,500.00 60,900.00 0.0M
2022-11-21 63,400.00 63,400.00 61,900.00 62,200.00 0.0M
2022-11-18 62,500.00 63,800.00 62,100.00 62,900.00 0.0M
2022-11-17 64,200.00 64,400.00 62,200.00 62,400.00 0.0M
2022-11-16 63,200.00 65,300.00 61,500.00 64,600.00 0.0M
2022-11-15 64,000.00 64,600.00 62,500.00 63,100.00 0.0M
2022-11-14 62,900.00 64,600.00 62,400.00 63,200.00 0.0M
2022-11-11 62,000.00 63,000.00 61,100.00 62,300.00 0.0M
2022-11-10 60,700.00 61,700.00 60,100.00 60,400.00 0.0M
2022-11-09 60,400.00 61,600.00 60,200.00 61,300.00 0.0M
2022-11-08 60,900.00 60,900.00 59,500.00 60,300.00 0.0M
2022-11-07 61,000.00 61,000.00 59,600.00 60,500.00 0.0M
2022-11-06 60,600.00 60,600.00 60,600.00 60,600.00 0.0M
2022-11-04 59,900.00 61,300.00 59,400.00 60,600.00 0.0M
2022-11-03 58,300.00 60,300.00 57,800.00 59,900.00 0.0M
2022-11-02 59,800.00 61,300.00 59,100.00 59,300.00 0.0M
2022-11-01 57,600.00 59,800.00 57,600.00 59,700.00 0.0M
2022-10-31 59,400.00 59,400.00 56,700.00 57,600.00 0.1M
2022-10-28 59,400.00 60,700.00 58,600.00 58,700.00 0.0M
2022-10-27 59,500.00 60,600.00 59,400.00 59,800.00 0.0M
2022-10-26 61,400.00 61,400.00 59,200.00 59,300.00 0.1M
2022-10-25 61,000.00 61,200.00 58,500.00 60,400.00 0.1M
2022-10-24 64,800.00 65,700.00 61,000.00 61,000.00 0.1M
2022-10-23 65,100.00 65,100.00 65,100.00 65,100.00 0.0M
2022-10-21 66,000.00 66,000.00 63,700.00 65,100.00 0.0M
2022-10-20 67,100.00 67,500.00 64,600.00 65,700.00 0.0M
2022-10-19 68,500.00 68,700.00 66,900.00 67,000.00 0.0M
2022-10-18 67,800.00 68,600.00 67,100.00 68,100.00 0.0M
2022-10-17 64,900.00 66,900.00 64,300.00 66,100.00 0.0M
2022-10-16 66,200.00 66,200.00 66,200.00 66,200.00 0.0M
2022-10-14 65,500.00 67,000.00 65,400.00 66,200.00 0.0M
2022-10-13 65,800.00 66,300.00 62,800.00 64,400.00 0.0M
2022-10-12 67,500.00 67,500.00 65,500.00 65,900.00 0.0M
2022-10-11 69,700.00 70,000.00 67,000.00 67,800.00 0.0M
2022-10-10 71,000.00 71,000.00 71,000.00 71,000.00 0.0M
2022-10-07 72,300.00 72,300.00 69,200.00 71,000.00 0.1M
2022-10-06 70,800.00 75,500.00 69,900.00 72,300.00 0.1M
2022-10-05 72,000.00 72,400.00 69,600.00 70,500.00 0.0M
2022-10-04 69,800.00 72,400.00 69,400.00 71,200.00 0.0M
2022-10-03 69,000.00 69,000.00 69,000.00 69,000.00 0.0M
2022-09-30 67,200.00 70,100.00 67,200.00 69,000.00 0.0M
2022-09-29 70,300.00 70,900.00 68,600.00 69,200.00 0.0M
2022-09-28 69,000.00 70,100.00 66,800.00 69,700.00 0.0M
2022-09-27 68,500.00 70,900.00 66,900.00 70,000.00 0.0M
2022-09-26 70,600.00 71,700.00 68,000.00 68,500.00 0.0M
2022-09-25 71,800.00 71,800.00 71,800.00 71,800.00 0.0M
2022-09-23 72,800.00 73,800.00 71,000.00 71,800.00 0.0M
2022-09-22 73,000.00 74,000.00 71,500.00 73,800.00 0.0M
2022-09-21 74,300.00 74,800.00 73,000.00 74,100.00 0.0M
2022-09-20 74,600.00 75,700.00 74,000.00 75,400.00 0.0M
2022-09-19 77,200.00 77,300.00 74,200.00 75,200.00 0.0M
2022-09-18 77,800.00 77,800.00 77,800.00 77,800.00 0.0M
2022-09-16 78,300.00 79,500.00 77,100.00 77,800.00 0.0M
2022-09-15 76,100.00 78,800.00 76,100.00 78,500.00 0.0M
2022-09-14 73,100.00 80,400.00 72,400.00 77,200.00 0.0M
2022-09-13 73,900.00 75,200.00 73,900.00 74,900.00 0.0M
2022-09-08 74,500.00 74,700.00 73,100.00 73,500.00 0.0M
2022-09-07 75,400.00 75,400.00 73,100.00 73,900.00 0.0M
2022-09-06 74,600.00 75,900.00 74,100.00 75,200.00 0.0M
2022-09-05 75,800.00 76,500.00 74,100.00 75,800.00 0.0M
2022-09-04 76,100.00 76,100.00 76,100.00 76,100.00 0.0M
2022-09-02 77,800.00 78,600.00 75,800.00 76,100.00 0.0M
2022-09-01 79,300.00 80,200.00 77,300.00 77,800.00 0.0M
2022-08-31 78,000.00 80,000.00 77,500.00 80,000.00 0.0M
2022-08-30 78,500.00 78,900.00 77,500.00 78,600.00 0.0M
2022-08-29 77,000.00 78,500.00 76,500.00 78,000.00 0.0M
2022-08-28 79,700.00 79,700.00 79,700.00 79,700.00 0.0M
2022-08-26 80,300.00 80,300.00 79,400.00 79,700.00 0.0M
2022-08-25 79,800.00 80,700.00 79,500.00 80,300.00 0.0M
2022-08-24 79,000.00 79,800.00 78,000.00 79,500.00 0.0M
2022-08-23 78,700.00 80,000.00 77,800.00 79,400.00 0.0M
2022-08-22 80,500.00 80,700.00 78,500.00 79,800.00 0.0M
2022-08-21 81,800.00 81,800.00 81,800.00 81,800.00 0.0M
2022-08-19 82,500.00 82,500.00 79,500.00 81,800.00 0.0M
2022-08-18 81,000.00 82,400.00 80,200.00 82,200.00 0.0M
2022-08-17 81,100.00 82,000.00 80,200.00 81,400.00 0.0M
2022-08-16 80,500.00 82,900.00 79,900.00 81,200.00 0.0M
2022-08-12 80,800.00 82,200.00 79,400.00 80,300.00 0.0M
2022-08-11 79,200.00 80,800.00 79,200.00 80,600.00 0.0M
2022-08-10 80,000.00 80,000.00 77,700.00 79,100.00 0.0M
2022-08-09 79,100.00 80,300.00 78,400.00 80,100.00 0.0M
2022-08-08 79,000.00 79,600.00 78,200.00 78,900.00 0.0M
2022-08-07 79,100.00 79,100.00 79,100.00 79,100.00 0.0M
2022-08-05 78,800.00 79,500.00 76,800.00 79,100.00 0.0M
2022-08-04 78,800.00 78,800.00 77,700.00 77,800.00 0.0M
2022-08-03 77,400.00 78,200.00 76,900.00 78,100.00 0.0M
2022-08-02 77,600.00 78,500.00 77,000.00 77,400.00 0.0M
2022-08-01 75,300.00 78,900.00 74,800.00 77,600.00 0.0M
2022-07-29 75,000.00 75,800.00 74,400.00 75,300.00 0.0M
2022-07-28 76,200.00 76,500.00 74,200.00 74,900.00 0.0M
2022-07-27 75,000.00 75,000.00 73,500.00 74,300.00 0.0M
2022-07-26 74,400.00 76,400.00 73,100.00 75,400.00 0.0M
2022-07-25 76,000.00 76,000.00 73,900.00 74,100.00 0.0M
2022-07-24 74,900.00 74,900.00 74,900.00 74,900.00 0.0M
2022-07-22 73,000.00 75,500.00 72,900.00 74,900.00 0.0M
2022-07-21 71,400.00 72,700.00 71,100.00 72,500.00 0.0M
2022-07-20 71,000.00 72,000.00 70,500.00 71,400.00 0.0M
2022-07-19 70,000.00 70,500.00 67,100.00 70,000.00 0.0M
2022-07-18 69,000.00 70,500.00 68,300.00 70,300.00 0.0M
2022-07-17 68,800.00 68,800.00 68,800.00 68,800.00 0.0M
2022-07-15 68,800.00 69,000.00 66,600.00 68,800.00 0.0M
2022-07-14 68,800.00 71,000.00 67,900.00 68,000.00 0.0M
2022-07-13 68,200.00 69,500.00 66,000.00 68,900.00 0.0M
2022-07-12 70,000.00 74,400.00 65,900.00 67,600.00 0.1M
2022-07-11 68,600.00 68,600.00 67,100.00 67,600.00 0.0M
2022-07-10 68,600.00 68,600.00 68,600.00 68,600.00 0.0M
2022-07-08 69,000.00 69,200.00 67,600.00 68,600.00 0.0M
2022-07-07 67,700.00 68,900.00 65,500.00 68,600.00 0.0M
2022-07-06 65,100.00 68,800.00 63,800.00 67,500.00 0.0M
2022-07-05 62,000.00 65,400.00 61,900.00 64,800.00 0.0M
2022-07-04 63,600.00 63,600.00 61,300.00 62,700.00 0.0M
2022-07-03 63,600.00 63,600.00 63,600.00 63,600.00 0.0M
2022-07-01 64,500.00 65,800.00 61,900.00 63,600.00 0.0M
2022-06-30 67,100.00 67,500.00 64,400.00 65,400.00 0.0M
2022-06-29 68,600.00 69,200.00 67,000.00 68,000.00 0.0M
2022-06-28 70,200.00 70,900.00 69,300.00 70,200.00 0.0M
2022-06-27 70,300.00 71,200.00 68,400.00 70,300.00 0.0M
2022-06-26 69,000.00 69,000.00 69,000.00 69,000.00 0.0M
2022-06-24 66,400.00 69,100.00 66,400.00 69,000.00 0.0M
2022-06-23 68,300.00 68,700.00 65,700.00 67,100.00 0.0M
2022-06-22 71,400.00 71,900.00 66,000.00 68,800.00 0.0M
2022-06-21 71,800.00 73,200.00 69,000.00 71,300.00 0.0M
2022-06-20 73,700.00 74,300.00 71,000.00 71,900.00 0.0M
2022-06-19 74,900.00 74,900.00 74,900.00 74,900.00 0.0M
2022-06-17 70,800.00 75,000.00 70,700.00 74,900.00 0.0M
2022-06-16 74,000.00 75,000.00 72,700.00 73,000.00 0.0M
2022-06-15 74,800.00 74,800.00 72,800.00 73,400.00 0.0M
2022-06-14 74,100.00 75,700.00 73,000.00 74,600.00 0.0M
2022-06-13 74,200.00 75,900.00 72,800.00 75,700.00 0.0M
2022-06-12 76,800.00 76,800.00 76,800.00 76,800.00 0.0M
2022-06-10 77,700.00 78,200.00 74,000.00 76,800.00 0.0M
2022-06-09 79,700.00 79,800.00 76,800.00 78,800.00 0.0M
2022-06-08 80,400.00 80,600.00 78,600.00 79,800.00 0.0M
2022-06-07 79,900.00 81,900.00 79,000.00 80,400.00 0.0M
2022-06-06 79,900.00 79,900.00 79,900.00 79,900.00 0.0M
2022-06-03 79,800.00 80,400.00 78,100.00 79,900.00 0.0M
2022-06-02 79,100.00 79,700.00 78,200.00 79,300.00 0.0M
2022-05-31 79,900.00 79,900.00 78,600.00 79,600.00 0.0M
2022-05-30 78,600.00 79,800.00 77,300.00 79,600.00 0.0M
2022-05-27 78,400.00 78,700.00 77,100.00 77,700.00 0.0M
2022-05-26 78,800.00 80,100.00 77,300.00 77,700.00 0.0M
2022-05-25 79,200.00 79,300.00 77,300.00 78,900.00 0.0M
2022-05-24 80,900.00 81,000.00 78,800.00 79,200.00 0.0M
2022-05-23 80,900.00 81,700.00 78,700.00 80,500.00 0.0M
2022-05-22 80,900.00 80,900.00 80,900.00 80,900.00 0.0M
2022-05-20 81,000.00 82,700.00 80,100.00 80,900.00 0.0M
2022-05-19 78,200.00 81,500.00 77,900.00 81,200.00 0.0M
2022-05-18 80,100.00 81,000.00 79,000.00 79,800.00 0.0M
2022-05-17 79,100.00 81,000.00 78,000.00 79,500.00 0.0M
2022-05-16 80,600.00 80,600.00 78,400.00 79,300.00 0.0M
2022-05-13 79,000.00 80,200.00 77,900.00 79,300.00 0.0M
2022-05-12 79,600.00 80,000.00 76,700.00 78,500.00 0.0M
2022-05-11 82,200.00 83,000.00 79,700.00 80,200.00 0.0M
2022-05-10 82,600.00 82,900.00 79,900.00 82,500.00 0.0M
2022-05-09 87,000.00 87,400.00 82,700.00 83,900.00 0.0M
2022-05-08 87,200.00 87,200.00 87,200.00 87,200.00 0.0M
2022-05-06 85,000.00 87,700.00 84,300.00 87,200.00 0.0M
2022-05-05 86,600.00 86,600.00 86,600.00 86,600.00 0.0M
2022-05-04 84,000.00 87,300.00 83,600.00 86,600.00 0.0M
2022-05-03 84,000.00 84,700.00 83,600.00 83,600.00 0.0M
2022-05-02 82,600.00 84,100.00 82,300.00 84,000.00 0.0M
2022-05-01 83,800.00 83,800.00 83,800.00 83,800.00 0.0M
2022-04-29 84,500.00 84,800.00 82,700.00 83,800.00 0.0M
2022-04-28 85,000.00 86,000.00 83,000.00 83,800.00 0.0M
2022-04-27 86,000.00 86,600.00 85,000.00 85,600.00 0.0M
2022-04-26 84,300.00 88,600.00 83,700.00 88,100.00 0.0M
2022-04-25 86,500.00 87,000.00 83,200.00 84,300.00 0.0M
2022-04-24 88,100.00 88,100.00 88,100.00 88,100.00 0.0M
2022-04-22 85,300.00 89,200.00 84,300.00 88,100.00 0.0M
2022-04-21 85,600.00 86,700.00 84,900.00 85,600.00 0.0M
2022-04-20 85,900.00 85,900.00 84,400.00 85,600.00 0.0M
2022-04-19 85,300.00 85,500.00 84,300.00 85,300.00 0.0M
2022-04-18 85,400.00 86,900.00 83,900.00 85,000.00 0.0M
2022-04-17 84,700.00 84,700.00 84,700.00 84,700.00 0.0M
2022-04-15 83,200.00 85,500.00 83,200.00 84,700.00 0.0M
2022-04-14 81,900.00 85,300.00 81,400.00 84,500.00 0.0M
2022-04-13 81,700.00 82,900.00 81,100.00 81,700.00 0.0M
2022-04-12 82,500.00 83,000.00 80,300.00 82,100.00 0.0M
2022-04-11 84,400.00 85,600.00 82,000.00 83,500.00 0.0M
2022-04-10 83,200.00 83,200.00 83,200.00 83,200.00 0.0M
2022-04-08 79,700.00 84,700.00 79,700.00 83,200.00 0.1M
2022-04-07 78,300.00 80,000.00 76,700.00 79,700.00 0.0M
2022-04-06 79,900.00 80,000.00 77,400.00 79,600.00 0.0M
2022-04-05 79,300.00 80,800.00 79,100.00 80,800.00 0.0M
2022-04-04 80,200.00 80,200.00 78,900.00 79,500.00 0.0M
2022-04-03 81,000.00 81,000.00 81,000.00 81,000.00 0.0M
2022-04-01 81,400.00 81,400.00 79,400.00 81,000.00 0.0M
2022-03-31 80,600.00 82,700.00 79,500.00 82,000.00 0.0M
2022-03-30 82,500.00 83,800.00 79,900.00 80,600.00 0.0M
2022-03-29 85,300.00 85,400.00 81,800.00 82,100.00 0.0M
2022-03-28 83,600.00 85,900.00 82,600.00 84,200.00 0.1M
2022-03-25 81,900.00 85,000.00 79,800.00 83,500.00 0.1M
2022-03-24 80,000.00 80,000.00 78,900.00 79,800.00 0.0M
2022-03-23 79,200.00 80,900.00 79,200.00 79,900.00 0.0M
2022-03-22 80,400.00 80,400.00 78,300.00 78,900.00 0.0M
2022-03-21 76,700.00 80,100.00 75,700.00 79,300.00 0.1M
2022-03-20 75,900.00 75,900.00 75,900.00 75,900.00 0.0M
2022-03-18 76,300.00 76,400.00 75,100.00 75,900.00 0.0M
2022-03-17 75,600.00 77,000.00 74,800.00 76,300.00 0.0M
2022-03-16 74,000.00 75,100.00 72,400.00 74,800.00 0.0M
2022-03-15 74,200.00 74,800.00 72,600.00 73,100.00 0.0M
2022-03-14 76,100.00 76,100.00 71,400.00 74,000.00 0.0M
2022-03-11 76,400.00 77,000.00 74,000.00 76,800.00 0.0M
2022-03-10 79,300.00 79,300.00 76,200.00 76,500.00 0.0M
2022-03-08 78,000.00 78,600.00 76,600.00 76,600.00 0.0M
2022-03-07 78,500.00 79,800.00 77,100.00 79,200.00 0.0M
2022-03-06 80,000.00 80,000.00 80,000.00 80,000.00 0.0M
2022-03-04 80,000.00 80,000.00 78,500.00 80,000.00 0.0M
2022-03-03 79,800.00 81,600.00 79,300.00 80,000.00 0.0M
2022-03-02 78,800.00 80,300.00 77,700.00 80,000.00 0.0M
2022-02-28 79,600.00 80,900.00 78,300.00 79,200.00 0.0M
2022-02-27 79,600.00 79,600.00 79,600.00 79,600.00 0.0M
2022-02-25 79,400.00 80,400.00 77,800.00 79,600.00 0.0M
2022-02-24 79,500.00 79,800.00 75,900.00 79,300.00 0.1M
2022-02-23 79,000.00 80,700.00 77,500.00 79,900.00 0.1M
2022-02-22 72,300.00 77,900.00 72,000.00 76,700.00 0.1M
2022-02-21 72,600.00 74,500.00 72,300.00 73,500.00 0.0M
2022-02-20 73,500.00 73,500.00 73,500.00 73,500.00 0.0M
2022-02-18 72,900.00 75,500.00 72,800.00 73,500.00 0.0M
2022-02-17 74,100.00 76,400.00 72,400.00 74,300.00 0.0M
2022-02-16 73,400.00 74,800.00 72,300.00 74,800.00 0.0M
2022-02-15 72,600.00 73,800.00 70,200.00 72,800.00 0.0M
2022-02-14 72,900.00 74,600.00 70,500.00 73,000.00 0.0M
2022-02-11 72,500.00 75,200.00 70,500.00 74,600.00 0.0M
2022-02-10 72,500.00 73,800.00 71,000.00 73,300.00 0.0M
2022-02-09 70,400.00 74,300.00 68,900.00 72,500.00 0.1M
2022-02-08 68,500.00 73,900.00 68,000.00 70,500.00 0.2M
2022-02-07 66,400.00 66,400.00 63,300.00 64,700.00 0.0M
2022-02-04 65,200.00 68,100.00 65,200.00 66,300.00 0.0M
2022-02-03 65,200.00 66,700.00 64,800.00 66,000.00 0.0M
2022-01-28 63,500.00 64,900.00 61,300.00 63,800.00 0.1M
2022-01-27 67,100.00 67,200.00 62,100.00 63,800.00 0.1M
2022-01-26 68,000.00 68,800.00 66,000.00 67,900.00 0.0M
2022-01-25 70,700.00 71,800.00 63,800.00 68,500.00 0.1M
2022-01-24 72,100.00 72,500.00 70,300.00 71,200.00 0.0M
2022-01-23 73,400.00 73,400.00 73,400.00 73,400.00 0.0M
2022-01-21 73,600.00 73,900.00 71,900.00 73,400.00 0.0M
2022-01-20 71,300.00 74,800.00 71,200.00 74,100.00 0.0M
2022-01-19 71,400.00 72,600.00 70,800.00 71,700.00 0.0M
2022-01-18 73,200.00 73,500.00 71,500.00 71,800.00 0.0M
2022-01-17 74,000.00 74,100.00 71,600.00 73,400.00 0.0M
2022-01-14 74,900.00 75,700.00 74,000.00 74,000.00 0.0M
2022-01-13 75,800.00 76,200.00 74,000.00 76,000.00 0.0M
2022-01-12 72,700.00 76,100.00 72,700.00 75,700.00 0.1M
2022-01-11 72,000.00 73,100.00 70,800.00 72,600.00 0.0M
2022-01-10 75,500.00 75,500.00 71,500.00 72,700.00 0.0M
2022-01-09 75,000.00 75,000.00 75,000.00 75,000.00 0.0M
2022-01-07 75,300.00 76,300.00 74,400.00 75,000.00 0.0M
2022-01-06 73,300.00 76,300.00 73,300.00 75,500.00 0.0M
2022-01-05 77,800.00 77,900.00 74,500.00 74,700.00 0.0M
2022-01-04 78,300.00 79,100.00 76,200.00 78,000.00 0.0M
2022-01-03 81,200.00 81,200.00 78,100.00 78,300.00 0.0M