TFE Inc

425420
🏛️ 韩国 →
44,200.00
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
2023-12-28 36,600.00 36,750.00 35,600.00 36,000.00 0.1M
2023-12-27 34,400.00 37,200.00 34,400.00 36,550.00 0.1M
2023-12-26 35,700.00 35,900.00 34,000.00 34,350.00 0.1M
2023-12-25 35,600.00 35,600.00 35,600.00 35,600.00 0.0M
2023-12-22 37,700.00 37,750.00 35,500.00 35,600.00 0.1M
2023-12-21 35,550.00 36,950.00 35,500.00 36,350.00 0.1M
2023-12-20 37,200.00 37,750.00 35,850.00 36,200.00 0.1M
2023-12-19 37,150.00 37,200.00 36,300.00 36,650.00 0.2M
2023-12-18 34,800.00 36,650.00 34,600.00 36,650.00 0.3M
2023-12-15 34,600.00 34,700.00 32,500.00 32,800.00 0.1M
2023-12-14 34,250.00 34,700.00 33,400.00 34,000.00 0.1M
2023-12-13 34,800.00 35,000.00 33,400.00 33,850.00 0.1M
2023-12-12 35,000.00 35,600.00 34,050.00 34,750.00 0.1M
2023-12-11 32,450.00 34,700.00 32,450.00 34,500.00 0.3M
2023-12-10 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2023-12-08 31,750.00 32,300.00 30,200.00 32,000.00 0.5M
2023-12-07 32,500.00 32,500.00 29,900.00 30,000.00 0.4M
2023-12-06 33,600.00 34,100.00 32,150.00 33,300.00 0.2M
2023-12-05 35,400.00 36,200.00 32,700.00 33,550.00 0.3M
2023-12-04 37,950.00 38,200.00 35,600.00 36,050.00 0.2M
2023-12-03 38,300.00 38,300.00 38,300.00 38,300.00 0.0M
2023-12-01 40,200.00 40,300.00 38,100.00 38,300.00 0.2M
2023-11-30 39,000.00 40,650.00 38,700.00 40,350.00 0.3M
2023-11-29 37,800.00 39,150.00 36,750.00 38,400.00 0.2M
2023-11-28 37,750.00 38,600.00 36,150.00 37,450.00 0.3M
2023-11-27 38,850.00 38,900.00 35,750.00 36,950.00 0.3M
2023-11-26 38,700.00 38,700.00 38,700.00 38,700.00 0.0M
2023-11-24 39,650.00 39,850.00 38,500.00 38,700.00 0.1M
2023-11-23 41,550.00 42,300.00 38,550.00 39,650.00 0.2M
2023-11-22 42,200.00 42,450.00 40,400.00 41,450.00 0.2M
2023-11-21 43,050.00 44,000.00 42,000.00 42,800.00 0.2M
2023-11-20 42,000.00 44,150.00 41,100.00 42,850.00 0.4M
2023-11-19 44,850.00 44,850.00 44,850.00 44,850.00 0.0M
2023-11-17 46,850.00 47,550.00 43,500.00 44,850.00 0.2M
2023-11-16 46,100.00 48,000.00 43,500.00 45,650.00 0.3M
2023-11-15 42,000.00 46,550.00 40,600.00 46,000.00 0.4M
2023-11-14 37,050.00 40,400.00 37,050.00 40,400.00 0.2M
2023-11-13 38,250.00 39,200.00 35,550.00 36,950.00 0.2M
2023-11-12 38,900.00 38,900.00 38,900.00 38,900.00 0.0M
2023-11-10 37,000.00 39,300.00 36,700.00 38,900.00 0.2M
2023-11-09 38,250.00 38,900.00 37,150.00 38,000.00 0.1M
2023-11-08 40,350.00 40,950.00 37,700.00 38,500.00 0.3M
2023-11-07 36,850.00 40,950.00 36,250.00 39,700.00 0.4M
2023-11-06 36,950.00 38,300.00 34,750.00 37,600.00 0.3M
2023-11-03 34,850.00 37,800.00 34,200.00 37,100.00 0.3M
2023-11-02 32,500.00 34,500.00 32,200.00 34,500.00 0.3M
2023-11-01 30,900.00 31,500.00 30,250.00 30,750.00 0.1M
2023-10-31 33,100.00 33,900.00 30,050.00 30,300.00 0.1M
2023-10-30 32,300.00 33,000.00 31,450.00 32,650.00 0.1M
2023-10-29 32,550.00 32,550.00 32,550.00 32,550.00 0.0M
2023-10-27 33,500.00 34,000.00 32,250.00 32,550.00 0.1M
2023-10-26 30,600.00 34,000.00 30,200.00 33,150.00 0.2M
2023-10-25 33,550.00 33,900.00 32,250.00 32,650.00 0.1M
2023-10-24 32,250.00 33,350.00 31,750.00 33,350.00 0.1M
2023-10-23 30,150.00 31,900.00 30,150.00 31,400.00 0.1M
2023-10-22 30,550.00 30,550.00 30,550.00 30,550.00 0.0M
2023-10-20 30,200.00 31,650.00 29,250.00 30,550.00 0.1M
2023-10-19 31,350.00 32,000.00 30,100.00 30,500.00 0.1M
2023-10-18 31,900.00 32,850.00 31,300.00 32,150.00 0.1M
2023-10-17 31,850.00 33,000.00 31,300.00 32,750.00 0.1M
2023-10-16 32,050.00 32,600.00 29,950.00 31,650.00 0.1M
2023-10-13 32,300.00 33,500.00 31,800.00 32,700.00 0.1M
2023-10-12 33,500.00 33,650.00 31,950.00 32,750.00 0.1M
2023-10-11 30,800.00 33,100.00 30,350.00 32,700.00 0.2M
2023-10-10 29,150.00 31,400.00 29,150.00 29,700.00 0.1M
2023-10-06 28,500.00 30,200.00 28,500.00 29,150.00 0.1M
2023-10-05 30,750.00 31,400.00 28,500.00 28,900.00 0.2M
2023-10-04 29,900.00 31,350.00 29,550.00 30,700.00 0.1M
2023-10-03 30,500.00 30,500.00 30,500.00 30,500.00 0.0M
2023-09-27 28,500.00 30,500.00 27,350.00 30,500.00 0.2M
2023-09-26 26,950.00 28,950.00 26,550.00 28,700.00 0.2M
2023-09-25 26,650.00 27,650.00 26,600.00 26,800.00 0.1M
2023-09-24 26,850.00 26,850.00 26,850.00 26,850.00 0.0M
2023-09-22 26,050.00 27,400.00 26,050.00 26,850.00 0.1M
2023-09-21 27,150.00 27,600.00 25,950.00 27,000.00 0.2M
2023-09-20 27,650.00 28,250.00 27,150.00 28,100.00 0.1M
2023-09-19 28,600.00 29,100.00 27,550.00 27,650.00 0.1M
2023-09-18 30,300.00 30,500.00 28,350.00 28,700.00 0.2M
2023-09-17 31,350.00 31,350.00 31,350.00 31,350.00 0.0M
2023-09-15 33,200.00 33,450.00 31,300.00 31,350.00 0.2M
2023-09-14 31,700.00 34,150.00 31,700.00 33,450.00 0.3M
2023-09-13 33,200.00 34,500.00 31,100.00 31,350.00 0.2M
2023-09-12 32,800.00 34,450.00 32,150.00 33,000.00 0.2M
2023-09-11 31,900.00 33,150.00 30,800.00 33,150.00 0.2M
2023-09-10 32,050.00 32,050.00 32,050.00 32,050.00 0.0M
2023-09-08 33,350.00 33,350.00 30,700.00 32,050.00 0.3M
2023-09-07 33,850.00 34,900.00 33,550.00 33,700.00 0.2M
2023-09-06 37,000.00 37,300.00 34,000.00 34,300.00 0.3M
2023-09-05 35,800.00 37,050.00 34,250.00 36,900.00 0.2M
2023-09-04 37,000.00 37,450.00 34,700.00 35,400.00 0.3M
2023-09-01 31,650.00 38,850.00 31,250.00 36,000.00 1.3M
2023-08-31 32,000.00 32,850.00 31,050.00 31,650.00 0.3M
2023-08-30 30,500.00 34,900.00 30,000.00 32,200.00 1.0M
2023-08-29 28,500.00 30,300.00 27,750.00 29,900.00 0.4M
2023-08-28 26,650.00 28,050.00 26,000.00 28,050.00 0.4M
2023-08-27 26,300.00 26,300.00 26,300.00 26,300.00 0.0M
2023-08-25 28,350.00 28,650.00 26,200.00 26,300.00 0.6M
2023-08-24 26,050.00 31,950.00 25,600.00 29,400.00 3.1M
2023-08-23 24,800.00 25,800.00 24,300.00 24,600.00 0.1M
2023-08-22 26,500.00 27,000.00 24,300.00 24,750.00 0.3M
2023-08-21 26,200.00 27,800.00 25,300.00 25,350.00 0.4M
2023-08-20 25,750.00 25,750.00 25,750.00 25,750.00 0.0M
2023-08-18 23,700.00 26,850.00 23,450.00 25,750.00 0.5M
2023-08-17 22,450.00 24,750.00 22,450.00 24,050.00 0.3M
2023-08-16 22,750.00 23,700.00 22,350.00 22,350.00 0.2M
2023-08-15 22,100.00 22,100.00 22,100.00 22,100.00 0.0M
2023-08-14 22,900.00 23,300.00 22,000.00 22,100.00 0.2M
2023-08-13 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2023-08-11 23,300.00 25,150.00 23,300.00 23,700.00 0.3M
2023-08-10 24,300.00 24,300.00 22,300.00 23,150.00 0.2M
2023-08-09 25,400.00 25,500.00 23,700.00 24,400.00 0.2M
2023-08-08 26,950.00 27,150.00 25,050.00 25,300.00 0.4M
2023-08-07 23,600.00 28,300.00 23,600.00 27,150.00 1.3M
2023-08-06 22,950.00 22,950.00 22,950.00 22,950.00 0.0M
2023-08-04 24,400.00 24,750.00 22,950.00 22,950.00 0.2M
2023-08-03 22,750.00 25,150.00 22,500.00 24,550.00 0.3M
2023-08-02 24,650.00 25,500.00 22,650.00 23,350.00 0.3M
2023-08-01 25,050.00 25,900.00 24,300.00 24,750.00 0.2M
2023-07-31 25,850.00 27,950.00 24,900.00 25,250.00 0.9M
2023-07-30 24,600.00 24,600.00 24,600.00 24,600.00 0.0M
2023-07-28 25,150.00 25,700.00 23,550.00 24,600.00 0.4M
2023-07-27 23,650.00 26,950.00 22,500.00 25,450.00 1.3M
2023-07-26 20,800.00 25,200.00 20,000.00 24,800.00 2.2M
2023-07-25 19,570.00 22,400.00 19,200.00 20,600.00 0.6M
2023-07-24 20,800.00 20,900.00 19,440.00 19,810.00 0.2M
2023-07-23 20,550.00 20,550.00 20,550.00 20,550.00 0.0M
2023-07-21 20,150.00 20,650.00 19,560.00 20,550.00 0.2M
2023-07-20 20,200.00 21,100.00 19,600.00 20,850.00 0.3M
2023-07-19 21,150.00 21,850.00 19,670.00 20,000.00 0.4M
2023-07-18 22,100.00 22,300.00 21,150.00 21,400.00 0.3M
2023-07-17 22,400.00 23,650.00 21,000.00 22,800.00 0.4M
2023-07-16 22,400.00 22,400.00 22,400.00 22,400.00 0.0M
2023-07-14 21,600.00 24,700.00 21,000.00 22,400.00 1.0M
2023-07-13 21,400.00 22,450.00 20,700.00 22,000.00 0.6M
2023-07-12 21,650.00 22,850.00 20,250.00 20,850.00 0.6M
2023-07-11 18,780.00 22,100.00 18,050.00 22,000.00 1.5M
2023-07-10 22,300.00 22,300.00 18,110.00 18,420.00 1.0M
2023-07-09 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2023-07-07 20,050.00 22,950.00 18,250.00 22,200.00 1.5M
2023-07-06 19,810.00 21,300.00 19,530.00 19,870.00 0.9M
2023-07-05 19,280.00 21,200.00 18,690.00 19,700.00 2.0M
2023-07-04 16,240.00 19,740.00 15,580.00 18,670.00 3.8M
2023-07-03 13,090.00 16,750.00 13,090.00 15,710.00 4.3M
2023-06-30 13,620.00 13,730.00 12,790.00 12,950.00 0.4M
2023-06-29 13,290.00 13,750.00 12,920.00 13,510.00 0.8M
2023-06-28 13,100.00 13,590.00 12,750.00 13,300.00 1.0M
2023-06-27 12,650.00 13,490.00 12,500.00 13,040.00 1.6M
2023-06-26 12,360.00 13,720.00 12,060.00 12,750.00 3.1M
2023-06-25 12,120.00 12,120.00 12,120.00 12,120.00 0.0M
2023-06-23 12,490.00 12,620.00 11,720.00 12,120.00 0.9M
2023-06-22 12,980.00 12,990.00 12,300.00 12,380.00 0.9M
2023-06-21 13,670.00 14,670.00 12,820.00 13,260.00 6.2M
2023-06-20 9,860.00 12,980.00 9,600.00 12,980.00 4.0M
2023-06-19 10,200.00 10,200.00 9,820.00 9,990.00 0.1M
2023-06-16 10,520.00 10,520.00 10,100.00 10,140.00 0.2M
2023-06-15 9,990.00 10,370.00 9,950.00 10,270.00 0.3M
2023-06-14 10,160.00 10,290.00 9,800.00 9,880.00 0.2M
2023-06-13 10,000.00 10,350.00 10,000.00 10,070.00 0.5M
2023-06-12 9,680.00 10,000.00 9,530.00 9,960.00 0.3M
2023-06-09 9,330.00 9,570.00 9,200.00 9,570.00 0.1M
2023-06-08 9,470.00 9,470.00 9,170.00 9,230.00 0.1M
2023-06-07 9,520.00 9,600.00 9,410.00 9,430.00 0.1M
2023-06-05 9,440.00 9,570.00 9,350.00 9,510.00 0.1M
2023-06-02 9,800.00 9,830.00 9,480.00 9,480.00 0.1M
2023-06-01 9,600.00 9,750.00 9,370.00 9,690.00 0.1M
2023-05-31 9,660.00 10,080.00 9,610.00 9,680.00 0.4M
2023-05-30 9,750.00 9,830.00 9,430.00 9,530.00 0.2M
2023-05-26 9,340.00 9,800.00 9,340.00 9,610.00 0.3M
2023-05-25 9,530.00 9,700.00 9,230.00 9,250.00 0.1M
2023-05-24 9,730.00 9,730.00 9,310.00 9,380.00 0.1M
2023-05-23 9,860.00 9,900.00 9,650.00 9,840.00 0.2M
2023-05-22 10,000.00 10,180.00 9,770.00 9,860.00 0.3M
2023-05-19 9,380.00 9,850.00 9,340.00 9,850.00 0.4M
2023-05-18 9,300.00 9,420.00 9,150.00 9,280.00 0.2M
2023-05-17 8,670.00 9,290.00 8,670.00 9,150.00 0.5M
2023-05-16 8,670.00 8,790.00 8,550.00 8,610.00 0.1M
2023-05-15 8,800.00 8,800.00 8,400.00 8,560.00 0.2M
2023-05-14 8,800.00 8,800.00 8,800.00 8,800.00 0.0M
2023-05-12 8,930.00 8,930.00 8,550.00 8,800.00 0.2M
2023-05-11 8,750.00 10,880.00 8,750.00 8,880.00 4.6M
2023-05-10 8,790.00 8,840.00 8,610.00 8,700.00 0.1M
2023-05-09 8,950.00 8,950.00 8,530.00 8,710.00 0.1M
2023-05-08 8,660.00 8,770.00 8,540.00 8,650.00 0.0M
2023-05-07 8,610.00 8,610.00 8,610.00 8,610.00 0.0M
2023-05-04 8,450.00 8,700.00 8,440.00 8,610.00 0.1M
2023-05-03 8,510.00 8,690.00 8,460.00 8,590.00 0.1M
2023-05-02 8,510.00 8,710.00 8,510.00 8,640.00 0.1M
2023-05-01 8,650.00 8,650.00 8,650.00 8,650.00 0.0M
2023-04-28 9,010.00 9,040.00 8,590.00 8,650.00 0.1M
2023-04-27 8,830.00 8,990.00 8,660.00 8,920.00 0.1M
2023-04-26 9,080.00 9,210.00 8,810.00 8,810.00 0.1M
2023-04-25 9,740.00 9,780.00 8,970.00 9,080.00 0.2M
2023-04-24 9,580.00 10,530.00 9,510.00 9,830.00 1.1M
2023-04-21 9,350.00 9,580.00 9,150.00 9,300.00 0.1M
2023-04-20 9,940.00 9,940.00 9,290.00 9,350.00 0.1M
2023-04-19 9,790.00 10,120.00 9,670.00 9,940.00 0.1M
2023-04-18 10,030.00 10,110.00 9,570.00 9,700.00 0.2M
2023-04-17 10,420.00 10,590.00 10,100.00 10,120.00 0.1M
2023-04-16 10,590.00 10,590.00 10,590.00 10,590.00 0.0M
2023-04-14 10,910.00 10,950.00 10,470.00 10,590.00 0.1M
2023-04-13 10,350.00 10,830.00 10,190.00 10,770.00 0.2M
2023-04-12 11,200.00 11,210.00 10,470.00 10,590.00 0.3M
2023-04-11 11,300.00 11,550.00 10,580.00 11,000.00 0.6M
2023-04-10 10,500.00 10,950.00 10,050.00 10,950.00 0.3M
2023-04-07 10,820.00 10,920.00 10,250.00 10,330.00 0.2M
2023-04-06 10,660.00 11,050.00 10,350.00 10,520.00 0.3M
2023-04-05 10,750.00 10,920.00 10,470.00 10,870.00 0.2M
2023-04-04 10,890.00 11,000.00 10,610.00 10,920.00 0.3M
2023-04-03 11,300.00 11,460.00 10,770.00 10,890.00 0.4M
2023-03-31 12,270.00 12,370.00 11,050.00 11,050.00 0.6M
2023-03-30 12,400.00 12,830.00 11,500.00 12,200.00 1.7M
2023-03-29 10,100.00 11,900.00 9,810.00 11,770.00 4.1M
2023-03-28 9,010.00 9,590.00 8,980.00 9,540.00 0.6M
2023-03-27 8,930.00 8,940.00 8,670.00 8,920.00 0.1M
2023-03-24 8,540.00 8,900.00 8,440.00 8,820.00 0.2M
2023-03-23 8,570.00 8,570.00 8,310.00 8,420.00 0.1M
2023-03-22 8,730.00 8,730.00 8,420.00 8,480.00 0.1M
2023-03-21 8,450.00 8,950.00 8,450.00 8,730.00 0.2M
2023-03-20 8,390.00 8,490.00 8,250.00 8,370.00 0.1M
2023-03-19 8,370.00 8,370.00 8,370.00 8,370.00 0.0M
2023-03-17 8,330.00 8,380.00 8,100.00 8,370.00 0.1M
2023-03-16 7,870.00 8,150.00 7,870.00 7,980.00 0.1M
2023-03-15 7,810.00 8,120.00 7,800.00 8,070.00 0.1M
2023-03-14 7,970.00 7,980.00 7,520.00 7,660.00 0.1M
2023-03-13 8,400.00 8,420.00 7,950.00 7,970.00 0.2M
2023-03-12 8,450.00 8,450.00 8,450.00 8,450.00 0.0M
2023-03-10 8,750.00 8,780.00 8,400.00 8,450.00 0.1M
2023-03-09 9,260.00 9,320.00 8,860.00 8,900.00 0.3M
2023-03-08 8,970.00 9,230.00 8,910.00 9,100.00 0.3M
2023-03-07 8,930.00 8,980.00 8,790.00 8,960.00 0.1M
2023-03-06 8,730.00 8,930.00 8,380.00 8,930.00 0.3M
2023-03-05 8,580.00 8,580.00 8,580.00 8,580.00 0.0M
2023-03-03 8,600.00 8,620.00 8,380.00 8,580.00 0.1M
2023-03-02 8,570.00 8,630.00 8,360.00 8,500.00 0.2M
2023-03-01 8,630.00 8,630.00 8,630.00 8,630.00 0.0M
2023-02-28 8,760.00 8,880.00 8,550.00 8,630.00 0.1M
2023-02-27 8,700.00 8,900.00 8,660.00 8,760.00 0.1M
2023-02-26 8,730.00 8,730.00 8,730.00 8,730.00 0.0M
2023-02-24 8,900.00 8,980.00 8,730.00 8,730.00 0.2M
2023-02-23 9,100.00 9,180.00 8,900.00 8,900.00 0.2M
2023-02-22 9,390.00 9,390.00 9,060.00 9,060.00 0.3M
2023-02-21 9,340.00 9,730.00 9,090.00 9,670.00 1.2M
2023-02-20 9,220.00 9,260.00 8,930.00 8,960.00 0.3M
2023-02-19 9,280.00 9,280.00 9,280.00 9,280.00 0.0M
2023-02-17 9,410.00 9,460.00 8,930.00 9,280.00 0.4M
2023-02-16 9,140.00 10,600.00 9,080.00 9,510.00 2.7M
2023-02-15 9,170.00 9,870.00 8,980.00 9,060.00 1.0M
2023-02-14 8,520.00 9,500.00 8,520.00 9,010.00 1.8M
2023-02-13 8,270.00 8,590.00 8,240.00 8,400.00 0.1M
2023-02-10 8,590.00 8,590.00 8,250.00 8,370.00 0.1M
2023-02-09 8,750.00 8,750.00 8,550.00 8,600.00 0.1M
2023-02-08 8,760.00 9,190.00 8,650.00 8,870.00 0.4M
2023-02-07 8,790.00 8,850.00 8,430.00 8,750.00 0.2M
2023-02-06 8,630.00 8,840.00 8,480.00 8,740.00 0.3M
2023-02-05 8,550.00 8,550.00 8,550.00 8,550.00 0.0M
2023-02-03 8,550.00 8,630.00 8,390.00 8,550.00 0.1M
2023-02-02 8,590.00 8,640.00 8,380.00 8,550.00 0.1M
2023-02-01 8,180.00 8,440.00 8,080.00 8,410.00 0.2M
2023-01-31 8,000.00 8,050.00 7,910.00 8,000.00 0.0M
2023-01-30 8,240.00 8,240.00 7,960.00 7,960.00 0.1M
2023-01-27 8,120.00 8,390.00 8,120.00 8,180.00 0.1M
2023-01-26 8,240.00 8,400.00 8,090.00 8,120.00 0.1M
2023-01-25 7,770.00 8,250.00 7,720.00 8,240.00 0.1M
2023-01-20 7,720.00 7,830.00 7,650.00 7,720.00 0.1M
2023-01-19 7,800.00 7,850.00 7,710.00 7,790.00 0.0M
2023-01-18 7,930.00 7,960.00 7,810.00 7,830.00 0.0M
2023-01-17 8,050.00 8,090.00 7,830.00 7,910.00 0.0M
2023-01-16 8,150.00 8,150.00 7,940.00 8,060.00 0.0M
2023-01-15 7,970.00 7,970.00 7,970.00 7,970.00 0.0M
2023-01-13 7,980.00 8,040.00 7,910.00 7,970.00 0.0M
2023-01-12 8,100.00 8,130.00 7,850.00 7,980.00 0.0M
2023-01-11 7,830.00 8,370.00 7,830.00 8,040.00 0.2M
2023-01-10 7,710.00 7,750.00 7,680.00 7,730.00 0.0M
2023-01-09 7,600.00 7,770.00 7,600.00 7,710.00 0.0M
2023-01-06 7,700.00 7,700.00 7,500.00 7,600.00 0.0M
2023-01-05 7,740.00 7,760.00 7,510.00 7,640.00 0.0M
2023-01-04 7,500.00 7,800.00 7,300.00 7,740.00 0.0M
2023-01-03 7,740.00 7,740.00 7,380.00 7,620.00 0.0M
2023-01-02 7,840.00 7,890.00 7,620.00 7,680.00 0.0M