TAPEX INC

055490
🏛️ 韩国 →
13,880.00
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
2023-12-28 28,750.00 28,950.00 28,700.00 28,850.00 0.0M
2023-12-27 28,450.00 29,250.00 28,450.00 28,700.00 0.0M
2023-12-26 29,200.00 29,200.00 28,600.00 28,750.00 0.0M
2023-12-22 29,500.00 29,500.00 28,850.00 29,150.00 0.0M
2023-12-21 29,400.00 29,500.00 28,900.00 29,000.00 0.0M
2023-12-20 29,450.00 30,000.00 28,600.00 29,500.00 0.0M
2023-12-19 29,900.00 30,050.00 29,350.00 29,400.00 0.0M
2023-12-18 29,700.00 30,150.00 29,550.00 29,750.00 0.0M
2023-12-15 28,950.00 30,400.00 28,850.00 29,550.00 0.0M
2023-12-14 29,200.00 29,200.00 28,800.00 28,800.00 0.0M
2023-12-13 29,450.00 29,700.00 28,400.00 28,550.00 0.0M
2023-12-12 29,350.00 30,200.00 29,150.00 29,400.00 0.0M
2023-12-11 29,850.00 29,850.00 29,100.00 29,550.00 0.0M
2023-12-08 28,700.00 29,750.00 28,600.00 29,400.00 0.0M
2023-12-07 28,600.00 28,600.00 27,800.00 28,400.00 0.0M
2023-12-06 28,200.00 28,400.00 28,000.00 28,200.00 0.0M
2023-12-05 28,650.00 28,700.00 28,000.00 28,150.00 0.0M
2023-12-04 29,000.00 29,250.00 28,550.00 28,550.00 0.0M
2023-12-01 29,750.00 29,900.00 28,650.00 28,650.00 0.0M
2023-11-30 29,100.00 30,400.00 28,900.00 29,700.00 0.0M
2023-11-29 29,450.00 29,450.00 28,750.00 28,850.00 0.0M
2023-11-28 29,300.00 30,000.00 29,200.00 29,450.00 0.0M
2023-11-27 29,550.00 29,600.00 29,200.00 29,300.00 0.0M
2023-11-24 30,150.00 30,150.00 29,250.00 29,550.00 0.0M
2023-11-23 30,200.00 30,200.00 29,850.00 29,850.00 0.0M
2023-11-22 30,050.00 30,300.00 29,750.00 29,750.00 0.0M
2023-11-21 30,000.00 30,400.00 29,750.00 30,000.00 0.0M
2023-11-20 29,500.00 30,500.00 29,500.00 29,750.00 0.0M
2023-11-19 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2023-11-17 29,900.00 29,900.00 29,200.00 29,200.00 0.0M
2023-11-16 30,150.00 30,250.00 29,500.00 29,550.00 0.0M
2023-11-15 29,050.00 30,450.00 28,950.00 30,100.00 0.0M
2023-11-14 28,450.00 29,150.00 28,450.00 28,600.00 0.0M
2023-11-13 28,800.00 29,150.00 28,050.00 28,150.00 0.0M
2023-11-10 28,600.00 29,050.00 28,050.00 28,600.00 0.0M
2023-11-09 29,500.00 29,950.00 28,400.00 28,600.00 0.1M
2023-11-08 31,000.00 31,400.00 29,500.00 29,500.00 0.0M
2023-11-07 32,800.00 33,100.00 30,500.00 31,100.00 0.1M
2023-11-06 33,300.00 33,800.00 31,350.00 33,250.00 0.1M
2023-11-05 33,700.00 33,700.00 33,700.00 33,700.00 0.0M
2023-11-03 29,300.00 36,000.00 28,800.00 33,700.00 0.4M
2023-11-02 28,000.00 29,000.00 27,950.00 28,600.00 0.0M
2023-11-01 26,900.00 27,750.00 26,550.00 27,700.00 0.0M
2023-10-31 28,150.00 28,400.00 26,650.00 26,850.00 0.0M
2023-10-30 27,200.00 28,250.00 27,200.00 28,150.00 0.0M
2023-10-29 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2023-10-27 27,600.00 28,150.00 27,350.00 27,500.00 0.0M
2023-10-26 28,750.00 28,750.00 27,450.00 27,600.00 0.0M
2023-10-25 29,300.00 30,000.00 28,750.00 29,250.00 0.0M
2023-10-24 28,600.00 29,350.00 27,600.00 29,050.00 0.1M
2023-10-23 28,800.00 29,500.00 28,400.00 28,550.00 0.0M
2023-10-20 29,300.00 30,000.00 28,400.00 29,400.00 0.0M
2023-10-19 31,150.00 31,150.00 29,850.00 30,050.00 0.0M
2023-10-18 31,200.00 31,850.00 31,100.00 31,400.00 0.0M
2023-10-17 31,500.00 32,000.00 31,200.00 31,350.00 0.0M
2023-10-16 31,800.00 32,250.00 30,900.00 31,250.00 0.0M
2023-10-13 33,450.00 33,450.00 32,100.00 32,250.00 0.0M
2023-10-12 32,500.00 33,750.00 31,650.00 33,650.00 0.0M
2023-10-11 30,500.00 32,500.00 30,500.00 31,750.00 0.0M
2023-10-10 31,500.00 32,050.00 30,000.00 30,300.00 0.0M
2023-10-06 30,900.00 32,150.00 30,900.00 31,500.00 0.0M
2023-10-05 32,500.00 32,850.00 31,000.00 31,350.00 0.0M
2023-10-04 33,700.00 33,700.00 31,750.00 32,550.00 0.0M
2023-09-27 31,200.00 33,600.00 31,050.00 33,600.00 0.0M
2023-09-26 32,950.00 33,150.00 31,800.00 31,800.00 0.0M
2023-09-25 33,800.00 34,300.00 32,950.00 32,950.00 0.0M
2023-09-22 35,200.00 35,200.00 34,250.00 34,250.00 0.0M
2023-09-21 36,000.00 36,300.00 35,450.00 35,750.00 0.0M
2023-09-20 36,200.00 36,750.00 35,950.00 36,400.00 0.0M
2023-09-19 36,850.00 36,850.00 36,000.00 36,400.00 0.0M
2023-09-18 37,350.00 37,550.00 36,450.00 36,850.00 0.0M
2023-09-17 37,350.00 37,350.00 37,350.00 37,350.00 0.0M
2023-09-15 36,650.00 37,750.00 36,650.00 37,350.00 0.0M
2023-09-14 36,050.00 37,100.00 36,050.00 36,650.00 0.0M
2023-09-13 36,800.00 37,200.00 36,150.00 36,500.00 0.0M
2023-09-12 37,200.00 37,600.00 36,650.00 37,050.00 0.0M
2023-09-11 37,800.00 38,000.00 36,950.00 37,200.00 0.0M
2023-09-08 38,400.00 38,400.00 37,350.00 37,550.00 0.0M
2023-09-07 38,650.00 39,050.00 38,300.00 38,450.00 0.0M
2023-09-06 40,450.00 40,450.00 38,500.00 38,800.00 0.0M
2023-09-05 38,900.00 40,350.00 38,650.00 40,100.00 0.0M
2023-09-04 38,350.00 38,950.00 38,150.00 38,950.00 0.0M
2023-09-01 37,850.00 38,450.00 37,850.00 38,400.00 0.0M
2023-08-31 38,200.00 39,000.00 38,150.00 38,300.00 0.0M
2023-08-30 37,550.00 38,800.00 37,500.00 38,150.00 0.0M
2023-08-29 36,500.00 37,800.00 36,500.00 37,500.00 0.0M
2023-08-28 35,850.00 36,600.00 35,750.00 36,450.00 0.0M
2023-08-25 35,800.00 36,250.00 35,550.00 35,750.00 0.0M
2023-08-24 35,950.00 36,350.00 35,950.00 36,150.00 0.0M
2023-08-23 36,150.00 36,750.00 35,800.00 35,950.00 0.0M
2023-08-22 35,950.00 36,550.00 35,950.00 35,950.00 0.0M
2023-08-21 36,300.00 36,700.00 35,700.00 35,950.00 0.0M
2023-08-20 36,550.00 36,550.00 36,550.00 36,550.00 0.0M
2023-08-18 36,550.00 37,200.00 36,000.00 36,550.00 0.0M
2023-08-17 37,750.00 37,750.00 36,400.00 37,250.00 0.0M
2023-08-16 37,550.00 38,750.00 37,500.00 38,000.00 0.1M
2023-08-15 37,550.00 37,550.00 37,550.00 37,550.00 0.0M
2023-08-14 39,600.00 39,600.00 37,150.00 37,550.00 0.1M
2023-08-13 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2023-08-11 41,350.00 41,650.00 39,600.00 40,000.00 0.1M
2023-08-10 40,150.00 41,600.00 39,850.00 41,400.00 0.1M
2023-08-09 42,500.00 42,700.00 40,100.00 40,500.00 0.1M
2023-08-08 46,200.00 46,400.00 42,750.00 42,800.00 0.1M
2023-08-07 48,250.00 48,250.00 46,100.00 46,150.00 0.0M
2023-08-06 47,900.00 47,900.00 47,900.00 47,900.00 0.0M
2023-08-04 48,200.00 48,450.00 47,750.00 47,900.00 0.0M
2023-08-03 48,800.00 48,950.00 47,750.00 48,450.00 0.0M
2023-08-02 49,150.00 49,650.00 48,700.00 48,800.00 0.0M
2023-08-01 50,200.00 50,200.00 49,250.00 49,400.00 0.0M
2023-07-31 49,950.00 50,300.00 49,550.00 49,900.00 0.0M
2023-07-28 49,200.00 49,850.00 49,050.00 49,500.00 0.0M
2023-07-27 50,100.00 50,700.00 49,050.00 49,200.00 0.0M
2023-07-26 52,100.00 52,300.00 49,350.00 50,100.00 0.1M
2023-07-25 53,200.00 54,500.00 51,700.00 52,000.00 0.1M
2023-07-24 52,800.00 54,200.00 51,400.00 53,100.00 0.0M
2023-07-23 52,400.00 52,400.00 52,400.00 52,400.00 0.0M
2023-07-21 53,000.00 53,500.00 52,000.00 52,400.00 0.0M
2023-07-20 54,800.00 55,900.00 53,500.00 53,600.00 0.1M
2023-07-19 52,100.00 55,000.00 51,100.00 54,400.00 0.1M
2023-07-18 51,500.00 52,300.00 51,300.00 51,500.00 0.0M
2023-07-17 50,700.00 52,200.00 50,500.00 52,000.00 0.0M
2023-07-14 51,500.00 51,900.00 50,100.00 51,000.00 0.0M
2023-07-13 51,700.00 51,700.00 50,900.00 51,100.00 0.0M
2023-07-12 50,100.00 51,600.00 50,100.00 51,100.00 0.0M
2023-07-11 49,800.00 50,800.00 49,800.00 50,200.00 0.0M
2023-07-10 50,000.00 50,400.00 49,700.00 49,950.00 0.0M
2023-07-07 51,000.00 51,100.00 49,950.00 50,500.00 0.0M
2023-07-06 53,000.00 53,000.00 51,100.00 51,100.00 0.0M
2023-07-05 52,400.00 53,200.00 52,200.00 52,500.00 0.0M
2023-07-04 52,400.00 52,700.00 51,700.00 52,100.00 0.0M
2023-07-03 52,400.00 52,800.00 51,600.00 52,300.00 0.0M
2023-07-02 52,200.00 52,200.00 52,200.00 52,200.00 0.0M
2023-06-30 50,600.00 52,500.00 50,100.00 52,200.00 0.0M
2023-06-29 50,300.00 51,100.00 50,200.00 50,500.00 0.0M
2023-06-28 49,650.00 51,100.00 49,650.00 50,300.00 0.0M
2023-06-27 50,500.00 50,500.00 49,150.00 49,650.00 0.0M
2023-06-26 50,800.00 50,900.00 50,200.00 50,300.00 0.0M
2023-06-25 50,800.00 50,800.00 50,800.00 50,800.00 0.0M
2023-06-23 51,200.00 51,400.00 50,600.00 50,800.00 0.0M
2023-06-22 51,000.00 51,400.00 50,700.00 51,100.00 0.0M
2023-06-21 52,000.00 52,500.00 51,000.00 51,200.00 0.0M
2023-06-20 52,200.00 52,300.00 51,500.00 52,000.00 0.0M
2023-06-19 52,000.00 52,700.00 51,500.00 52,100.00 0.0M
2023-06-16 51,900.00 51,900.00 51,100.00 51,900.00 0.0M
2023-06-15 51,300.00 52,400.00 51,000.00 51,300.00 0.1M
2023-06-14 52,500.00 52,700.00 51,100.00 51,200.00 0.0M
2023-06-13 53,100.00 53,100.00 52,200.00 52,300.00 0.0M
2023-06-12 52,700.00 53,000.00 52,200.00 52,900.00 0.0M
2023-06-09 52,000.00 52,800.00 51,900.00 52,700.00 0.0M
2023-06-08 51,500.00 52,200.00 51,500.00 51,600.00 0.0M
2023-06-07 51,400.00 52,000.00 51,300.00 51,900.00 0.0M
2023-06-05 51,400.00 51,600.00 50,700.00 51,400.00 0.0M
2023-06-02 50,400.00 51,200.00 50,200.00 51,100.00 0.0M
2023-06-01 50,300.00 50,600.00 49,700.00 50,400.00 0.0M
2023-05-31 50,000.00 50,800.00 49,750.00 50,000.00 0.0M
2023-05-30 49,550.00 50,400.00 49,400.00 49,550.00 0.0M
2023-05-26 50,500.00 51,100.00 49,500.00 49,550.00 0.0M
2023-05-25 51,200.00 51,500.00 50,000.00 50,500.00 0.0M
2023-05-24 51,300.00 51,400.00 50,500.00 51,000.00 0.0M
2023-05-23 50,500.00 51,700.00 50,500.00 51,100.00 0.0M
2023-05-22 50,200.00 51,100.00 50,100.00 50,500.00 0.0M
2023-05-21 50,600.00 50,600.00 50,600.00 50,600.00 0.0M
2023-05-19 50,800.00 51,000.00 49,800.00 50,600.00 0.0M
2023-05-18 49,650.00 50,400.00 49,600.00 50,400.00 0.0M
2023-05-17 48,500.00 49,700.00 48,450.00 49,200.00 0.0M
2023-05-16 49,700.00 49,700.00 48,750.00 48,900.00 0.0M
2023-05-15 50,500.00 51,200.00 48,200.00 48,900.00 0.1M
2023-05-14 52,800.00 52,800.00 52,800.00 52,800.00 0.0M
2023-05-12 53,500.00 53,500.00 52,200.00 52,800.00 0.0M
2023-05-11 53,200.00 53,500.00 52,400.00 52,900.00 0.0M
2023-05-10 53,700.00 54,000.00 52,800.00 52,900.00 0.0M
2023-05-09 54,000.00 54,000.00 52,800.00 53,300.00 0.0M
2023-05-08 55,400.00 55,400.00 53,100.00 54,000.00 0.0M
2023-05-07 54,800.00 54,800.00 54,800.00 54,800.00 0.0M
2023-05-04 54,600.00 55,200.00 54,600.00 54,800.00 0.0M
2023-05-03 54,200.00 55,400.00 54,200.00 55,200.00 0.0M
2023-05-02 55,200.00 55,600.00 54,800.00 54,900.00 0.0M
2023-04-28 55,700.00 55,700.00 54,000.00 55,000.00 0.0M
2023-04-27 53,500.00 55,400.00 53,400.00 55,000.00 0.0M
2023-04-26 54,000.00 54,900.00 53,500.00 54,000.00 0.0M
2023-04-25 56,300.00 56,500.00 54,000.00 54,600.00 0.0M
2023-04-24 56,500.00 57,300.00 55,100.00 56,700.00 0.0M
2023-04-23 57,000.00 57,000.00 57,000.00 57,000.00 0.0M
2023-04-21 57,200.00 58,000.00 56,400.00 57,000.00 0.0M
2023-04-20 60,500.00 60,500.00 57,500.00 57,600.00 0.1M
2023-04-19 60,000.00 62,800.00 59,800.00 60,500.00 0.1M
2023-04-18 58,300.00 59,800.00 57,500.00 59,300.00 0.1M
2023-04-17 58,100.00 58,400.00 57,200.00 57,900.00 0.0M
2023-04-16 58,000.00 58,000.00 58,000.00 58,000.00 0.0M
2023-04-14 57,800.00 58,100.00 57,400.00 58,000.00 0.0M
2023-04-13 58,100.00 58,200.00 56,000.00 57,300.00 0.0M
2023-04-12 60,200.00 60,700.00 58,600.00 58,600.00 0.1M
2023-04-11 63,800.00 64,500.00 59,100.00 60,200.00 0.1M
2023-04-10 64,100.00 65,500.00 61,600.00 62,700.00 0.1M
2023-04-09 62,100.00 62,100.00 62,100.00 62,100.00 0.0M
2023-04-07 60,000.00 62,200.00 57,700.00 62,100.00 0.1M
2023-04-06 60,500.00 60,800.00 58,900.00 59,800.00 0.0M
2023-04-05 59,000.00 60,800.00 58,500.00 60,600.00 0.0M
2023-04-04 62,000.00 62,300.00 59,000.00 59,200.00 0.1M
2023-04-03 61,200.00 63,000.00 61,100.00 61,600.00 0.1M
2023-03-31 61,900.00 62,100.00 59,700.00 61,000.00 0.1M
2023-03-30 62,300.00 63,200.00 60,300.00 62,000.00 0.1M
2023-03-29 58,200.00 60,900.00 57,700.00 60,600.00 0.1M
2023-03-28 58,600.00 58,800.00 56,900.00 58,200.00 0.1M
2023-03-27 58,800.00 60,500.00 57,500.00 59,100.00 0.1M
2023-03-24 59,200.00 59,300.00 56,100.00 56,800.00 0.0M
2023-03-23 54,800.00 60,300.00 54,200.00 58,200.00 0.2M
2023-03-22 54,300.00 55,400.00 53,700.00 55,000.00 0.1M
2023-03-21 53,700.00 54,200.00 53,000.00 53,700.00 0.0M
2023-03-20 53,600.00 54,400.00 53,100.00 53,600.00 0.0M
2023-03-17 55,200.00 55,200.00 53,600.00 54,400.00 0.0M
2023-03-16 52,600.00 54,800.00 51,500.00 54,100.00 0.1M
2023-03-15 55,000.00 55,200.00 52,400.00 52,900.00 0.1M
2023-03-14 57,300.00 57,300.00 53,800.00 53,800.00 0.1M
2023-03-13 57,100.00 58,200.00 56,400.00 57,400.00 0.1M
2023-03-12 58,300.00 58,300.00 58,300.00 58,300.00 0.0M
2023-03-10 59,900.00 60,000.00 58,000.00 58,300.00 0.1M
2023-03-09 62,100.00 63,700.00 60,400.00 60,500.00 0.1M
2023-03-08 61,800.00 62,300.00 60,200.00 61,000.00 0.1M
2023-03-07 62,800.00 64,300.00 61,900.00 63,000.00 0.1M
2023-03-06 64,000.00 64,800.00 61,700.00 63,200.00 0.1M
2023-03-03 59,700.00 63,000.00 58,500.00 61,600.00 0.1M
2023-03-02 59,000.00 64,800.00 58,500.00 60,000.00 0.4M
2023-03-01 55,500.00 55,500.00 55,500.00 55,500.00 0.0M
2023-02-28 54,500.00 56,300.00 53,700.00 55,500.00 0.0M
2023-02-27 54,000.00 54,600.00 52,900.00 53,900.00 0.0M
2023-02-24 55,900.00 56,000.00 54,000.00 54,300.00 0.0M
2023-02-23 55,800.00 56,300.00 54,700.00 55,500.00 0.0M
2023-02-22 56,100.00 56,700.00 55,600.00 56,000.00 0.0M
2023-02-21 57,000.00 57,400.00 56,300.00 56,900.00 0.0M
2023-02-20 57,000.00 57,500.00 55,600.00 57,000.00 0.1M
2023-02-19 58,300.00 58,300.00 58,300.00 58,300.00 0.0M
2023-02-17 58,500.00 59,900.00 58,300.00 58,300.00 0.0M
2023-02-16 57,700.00 60,500.00 57,600.00 59,600.00 0.0M
2023-02-15 58,400.00 58,800.00 57,100.00 57,100.00 0.0M
2023-02-14 58,600.00 59,300.00 58,000.00 58,300.00 0.0M
2023-02-13 58,400.00 58,800.00 56,500.00 58,600.00 0.0M
2023-02-12 58,900.00 58,900.00 58,900.00 58,900.00 0.0M
2023-02-10 60,200.00 61,200.00 58,500.00 58,900.00 0.0M
2023-02-09 59,100.00 60,300.00 58,400.00 60,100.00 0.0M
2023-02-08 60,100.00 60,100.00 58,000.00 59,200.00 0.0M
2023-02-07 59,400.00 60,600.00 56,900.00 59,700.00 0.0M
2023-02-06 58,800.00 60,000.00 58,400.00 59,400.00 0.0M
2023-02-05 58,800.00 58,800.00 58,800.00 58,800.00 0.0M
2023-02-03 58,500.00 59,500.00 58,000.00 58,800.00 0.0M
2023-02-02 56,600.00 59,300.00 56,200.00 58,400.00 0.1M
2023-02-01 55,800.00 56,500.00 55,300.00 55,900.00 0.0M
2023-01-31 55,300.00 56,100.00 54,500.00 55,400.00 0.0M
2023-01-30 56,200.00 56,800.00 54,800.00 55,400.00 0.0M
2023-01-29 55,900.00 55,900.00 55,900.00 55,900.00 0.0M
2023-01-27 57,000.00 57,000.00 55,200.00 55,900.00 0.0M
2023-01-26 54,100.00 56,600.00 53,500.00 56,500.00 0.1M
2023-01-25 54,400.00 57,700.00 53,700.00 53,800.00 0.1M
2023-01-20 52,800.00 54,200.00 52,400.00 54,100.00 0.0M
2023-01-19 52,800.00 52,900.00 51,500.00 52,400.00 0.0M
2023-01-18 53,800.00 54,000.00 52,500.00 52,600.00 0.0M
2023-01-17 53,700.00 54,800.00 53,000.00 53,700.00 0.1M
2023-01-16 53,600.00 53,800.00 52,100.00 52,400.00 0.0M
2023-01-15 53,500.00 53,500.00 53,500.00 53,500.00 0.0M
2023-01-13 54,600.00 55,400.00 53,400.00 53,500.00 0.0M
2023-01-12 50,900.00 55,300.00 50,400.00 54,500.00 0.1M
2023-01-11 49,300.00 50,300.00 49,250.00 49,900.00 0.0M
2023-01-10 48,600.00 49,950.00 48,550.00 49,200.00 0.1M
2023-01-09 50,100.00 50,600.00 48,100.00 48,300.00 0.1M
2023-01-06 48,900.00 49,950.00 48,850.00 49,650.00 0.0M
2023-01-05 50,900.00 51,300.00 49,050.00 49,100.00 0.0M
2023-01-04 50,600.00 51,800.00 50,000.00 50,900.00 0.0M
2023-01-03 50,100.00 52,200.00 49,500.00 51,000.00 0.0M
2023-01-02 52,400.00 53,000.00 50,000.00 50,200.00 0.0M