Unid

014830
🏛️ 韩国 →
70,100.00
最后更新: 2025-09-30
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 68,000.00 68,000.00 67,200.00 67,800.00 0.0M
2023-12-27 69,100.00 70,100.00 67,700.00 68,100.00 0.0M
2023-12-26 68,900.00 70,500.00 67,800.00 69,000.00 0.0M
2023-12-22 69,200.00 69,200.00 67,600.00 68,600.00 0.0M
2023-12-21 69,700.00 69,700.00 68,500.00 68,700.00 0.0M
2023-12-20 69,700.00 70,200.00 68,800.00 69,600.00 0.0M
2023-12-19 69,800.00 70,000.00 68,800.00 69,000.00 0.0M
2023-12-18 69,800.00 70,800.00 69,200.00 69,700.00 0.0M
2023-12-17 70,400.00 70,400.00 70,400.00 70,400.00 0.0M
2023-12-15 68,800.00 70,400.00 68,300.00 70,400.00 0.0M
2023-12-14 69,800.00 70,400.00 68,300.00 68,800.00 0.0M
2023-12-13 70,300.00 70,400.00 69,000.00 69,600.00 0.0M
2023-12-12 71,100.00 71,100.00 70,200.00 70,400.00 0.0M
2023-12-11 71,000.00 72,000.00 70,200.00 70,800.00 0.0M
2023-12-08 71,400.00 71,800.00 70,000.00 71,000.00 0.0M
2023-12-07 71,100.00 72,100.00 70,700.00 71,300.00 0.0M
2023-12-06 71,200.00 72,000.00 70,000.00 71,100.00 0.0M
2023-12-05 71,500.00 72,100.00 70,200.00 71,200.00 0.0M
2023-12-04 74,000.00 75,600.00 72,000.00 72,100.00 0.0M
2023-12-01 75,400.00 75,500.00 72,000.00 73,000.00 0.0M
2023-11-30 77,700.00 78,600.00 75,200.00 75,400.00 0.0M
2023-11-29 77,500.00 79,000.00 77,000.00 77,500.00 0.0M
2023-11-28 76,000.00 77,500.00 75,600.00 76,700.00 0.0M
2023-11-27 75,800.00 77,300.00 75,100.00 75,600.00 0.0M
2023-11-24 73,200.00 77,100.00 72,900.00 76,500.00 0.0M
2023-11-23 75,600.00 76,200.00 72,500.00 73,800.00 0.1M
2023-11-22 76,000.00 78,000.00 75,800.00 76,200.00 0.0M
2023-11-21 77,100.00 78,400.00 76,500.00 77,100.00 0.0M
2023-11-20 78,200.00 78,800.00 76,800.00 77,600.00 0.0M
2023-11-19 78,100.00 78,100.00 78,100.00 78,100.00 0.0M
2023-11-17 78,700.00 80,100.00 78,000.00 78,100.00 0.0M
2023-11-16 78,800.00 79,400.00 77,100.00 78,700.00 0.0M
2023-11-15 76,700.00 77,900.00 75,500.00 77,800.00 0.0M
2023-11-14 74,900.00 77,100.00 73,900.00 75,600.00 0.0M
2023-11-13 74,400.00 76,600.00 73,600.00 73,800.00 0.0M
2023-11-10 74,300.00 76,300.00 74,000.00 74,500.00 0.0M
2023-11-09 77,400.00 78,000.00 75,500.00 76,000.00 0.0M
2023-11-08 78,500.00 79,000.00 76,700.00 78,600.00 0.0M
2023-11-07 77,400.00 78,500.00 75,000.00 78,500.00 0.1M
2023-11-06 79,300.00 79,400.00 75,400.00 77,400.00 0.1M
2023-11-05 79,200.00 79,200.00 79,200.00 79,200.00 0.0M
2023-11-03 77,500.00 79,800.00 77,500.00 79,200.00 0.0M
2023-11-02 75,900.00 78,500.00 75,800.00 78,100.00 0.1M
2023-11-01 76,000.00 77,100.00 74,700.00 77,000.00 0.1M
2023-10-31 73,500.00 77,700.00 72,900.00 76,200.00 0.3M
2023-10-30 66,800.00 71,800.00 66,800.00 71,500.00 0.1M
2023-10-29 67,700.00 67,700.00 67,700.00 67,700.00 0.0M
2023-10-27 69,500.00 70,300.00 67,400.00 67,700.00 0.0M
2023-10-26 67,500.00 70,600.00 66,800.00 69,100.00 0.0M
2023-10-25 67,000.00 69,100.00 67,000.00 68,900.00 0.0M
2023-10-24 67,800.00 69,000.00 66,100.00 67,100.00 0.0M
2023-10-23 67,900.00 69,000.00 66,700.00 68,000.00 0.0M
2023-10-20 70,600.00 70,600.00 66,800.00 69,500.00 0.1M
2023-10-19 70,800.00 73,400.00 67,800.00 70,200.00 0.1M
2023-10-18 66,900.00 70,800.00 66,400.00 70,800.00 0.1M
2023-10-17 68,000.00 69,200.00 65,800.00 67,900.00 0.1M
2023-10-16 69,800.00 71,100.00 67,000.00 68,000.00 0.3M
2023-10-15 65,100.00 65,100.00 65,100.00 65,100.00 0.0M
2023-10-13 62,900.00 66,600.00 62,600.00 65,100.00 0.1M
2023-10-12 61,100.00 61,900.00 60,000.00 61,500.00 0.0M
2023-10-11 57,400.00 61,100.00 57,400.00 60,600.00 0.0M
2023-10-10 58,000.00 59,100.00 56,000.00 57,300.00 0.0M
2023-10-06 55,900.00 57,600.00 55,900.00 57,200.00 0.0M
2023-10-05 57,900.00 58,900.00 56,500.00 56,900.00 0.0M
2023-10-04 60,100.00 60,700.00 57,700.00 57,800.00 0.0M
2023-09-27 60,600.00 62,000.00 59,700.00 61,600.00 0.0M
2023-09-26 63,300.00 63,900.00 60,600.00 61,000.00 0.0M
2023-09-25 63,600.00 64,200.00 63,200.00 63,300.00 0.0M
2023-09-22 62,400.00 63,600.00 61,000.00 63,200.00 0.0M
2023-09-21 64,400.00 65,900.00 62,900.00 63,000.00 0.0M
2023-09-20 63,500.00 65,000.00 62,600.00 64,200.00 0.0M
2023-09-19 63,900.00 65,100.00 63,100.00 63,500.00 0.0M
2023-09-18 64,700.00 65,300.00 63,400.00 63,900.00 0.0M
2023-09-15 64,200.00 66,500.00 63,800.00 65,600.00 0.1M
2023-09-14 63,000.00 64,200.00 62,100.00 63,600.00 0.0M
2023-09-13 60,500.00 65,300.00 59,900.00 62,900.00 0.1M
2023-09-12 60,700.00 60,800.00 59,300.00 60,200.00 0.0M
2023-09-11 61,900.00 62,000.00 59,700.00 60,000.00 0.0M
2023-09-08 60,000.00 64,200.00 59,100.00 61,300.00 0.1M
2023-09-07 60,200.00 60,800.00 58,400.00 59,000.00 0.0M
2023-09-06 60,000.00 61,700.00 59,600.00 60,100.00 0.0M
2023-09-05 59,600.00 60,900.00 59,400.00 59,800.00 0.0M
2023-09-04 58,200.00 61,000.00 56,700.00 59,900.00 0.1M
2023-09-01 57,400.00 59,100.00 57,200.00 57,300.00 0.0M
2023-08-31 57,700.00 58,500.00 56,500.00 58,100.00 0.0M
2023-08-30 57,500.00 58,600.00 56,700.00 57,600.00 0.0M
2023-08-29 58,600.00 58,600.00 57,100.00 57,400.00 0.0M
2023-08-28 54,500.00 62,600.00 54,500.00 58,200.00 0.2M
2023-08-25 54,200.00 54,200.00 53,400.00 53,700.00 0.0M
2023-08-24 55,300.00 55,600.00 53,600.00 54,300.00 0.0M
2023-08-23 53,800.00 56,400.00 53,400.00 55,400.00 0.0M
2023-08-22 54,000.00 55,200.00 53,600.00 54,100.00 0.0M
2023-08-21 53,700.00 54,900.00 52,900.00 54,400.00 0.0M
2023-08-18 52,800.00 54,100.00 52,800.00 53,700.00 0.0M
2023-08-17 51,900.00 54,000.00 51,000.00 54,000.00 0.0M
2023-08-16 55,000.00 55,500.00 52,800.00 53,100.00 0.0M
2023-08-14 57,000.00 57,400.00 54,900.00 55,800.00 0.1M
2023-08-11 56,600.00 57,600.00 56,600.00 57,000.00 0.0M
2023-08-10 57,600.00 57,600.00 56,200.00 56,600.00 0.0M
2023-08-09 56,200.00 58,600.00 56,200.00 57,700.00 0.0M
2023-08-08 57,300.00 58,000.00 56,200.00 56,500.00 0.0M
2023-08-07 58,300.00 58,300.00 57,000.00 57,500.00 0.0M
2023-08-04 58,400.00 59,600.00 57,400.00 57,800.00 0.0M
2023-08-03 59,000.00 59,200.00 54,900.00 58,100.00 0.0M
2023-08-02 59,500.00 61,000.00 58,400.00 59,000.00 0.0M
2023-08-01 60,600.00 60,600.00 58,900.00 59,700.00 0.0M
2023-07-31 57,000.00 61,000.00 56,500.00 60,200.00 0.1M
2023-07-28 53,900.00 55,800.00 53,300.00 55,100.00 0.0M
2023-07-27 53,800.00 54,700.00 52,800.00 54,200.00 0.0M
2023-07-26 60,000.00 60,000.00 52,900.00 54,100.00 0.1M
2023-07-25 61,300.00 61,300.00 59,800.00 60,600.00 0.0M
2023-07-24 60,600.00 61,800.00 59,200.00 60,800.00 0.0M
2023-07-21 61,500.00 61,800.00 60,800.00 61,100.00 0.0M
2023-07-20 61,400.00 62,700.00 61,000.00 62,400.00 0.0M
2023-07-19 62,300.00 62,400.00 61,100.00 61,400.00 0.0M
2023-07-18 63,000.00 63,500.00 61,500.00 61,700.00 0.0M
2023-07-17 62,000.00 64,000.00 61,400.00 63,000.00 0.0M
2023-07-14 63,200.00 63,200.00 61,200.00 62,400.00 0.0M
2023-07-13 62,400.00 63,500.00 62,200.00 62,400.00 0.0M
2023-07-12 62,500.00 63,000.00 61,800.00 62,400.00 0.0M
2023-07-11 63,000.00 63,500.00 62,000.00 63,100.00 0.0M
2023-07-10 60,900.00 64,900.00 60,900.00 62,500.00 0.0M
2023-07-07 61,200.00 62,400.00 61,000.00 61,700.00 0.0M
2023-07-06 64,100.00 64,100.00 61,200.00 62,000.00 0.0M
2023-07-05 65,700.00 66,500.00 64,100.00 64,500.00 0.0M
2023-07-04 67,900.00 67,900.00 64,500.00 65,200.00 0.0M
2023-07-03 67,300.00 67,700.00 66,500.00 67,200.00 0.0M
2023-06-30 66,300.00 67,900.00 65,900.00 67,300.00 0.0M
2023-06-29 67,900.00 67,900.00 66,300.00 66,700.00 0.0M
2023-06-28 69,700.00 69,900.00 67,700.00 67,900.00 0.0M
2023-06-27 67,600.00 73,300.00 66,600.00 69,700.00 0.1M
2023-06-26 68,000.00 68,600.00 67,000.00 67,500.00 0.0M
2023-06-23 72,000.00 72,000.00 67,700.00 68,400.00 0.0M
2023-06-22 71,200.00 72,000.00 70,000.00 70,700.00 0.0M
2023-06-21 72,100.00 73,000.00 70,700.00 71,200.00 0.1M
2023-06-20 70,400.00 72,600.00 70,100.00 72,300.00 0.1M
2023-06-19 67,700.00 71,500.00 67,600.00 70,400.00 0.1M
2023-06-16 68,300.00 69,200.00 67,000.00 68,500.00 0.0M
2023-06-15 70,700.00 70,700.00 66,400.00 67,300.00 0.1M
2023-06-14 65,600.00 71,600.00 65,600.00 70,300.00 0.1M
2023-06-13 65,000.00 66,800.00 64,100.00 65,400.00 0.0M
2023-06-12 66,000.00 66,100.00 64,000.00 64,800.00 0.0M
2023-06-09 66,100.00 67,000.00 65,400.00 65,900.00 0.0M
2023-06-08 64,700.00 65,700.00 63,600.00 65,400.00 0.0M
2023-06-07 66,400.00 66,400.00 64,300.00 64,500.00 0.0M
2023-06-06 65,500.00 65,500.00 65,500.00 65,500.00 0.0M
2023-06-05 63,300.00 66,700.00 63,200.00 65,500.00 0.1M
2023-06-02 61,000.00 63,000.00 60,500.00 62,700.00 0.0M
2023-06-01 60,700.00 61,500.00 60,000.00 60,800.00 0.0M
2023-05-31 62,100.00 62,500.00 60,700.00 60,700.00 0.0M
2023-05-30 63,300.00 63,600.00 62,200.00 62,500.00 0.0M
2023-05-26 63,600.00 64,500.00 63,100.00 63,300.00 0.0M
2023-05-25 62,700.00 64,000.00 62,400.00 63,600.00 0.0M
2023-05-24 63,000.00 63,300.00 62,000.00 62,600.00 0.0M
2023-05-23 63,800.00 64,200.00 62,800.00 62,900.00 0.0M
2023-05-22 63,100.00 63,800.00 62,900.00 63,800.00 0.0M
2023-05-19 64,300.00 64,300.00 62,800.00 63,000.00 0.0M
2023-05-18 62,700.00 64,400.00 62,700.00 63,900.00 0.0M
2023-05-17 60,500.00 63,600.00 60,100.00 62,700.00 0.0M
2023-05-16 60,800.00 61,400.00 59,900.00 60,200.00 0.0M
2023-05-15 61,400.00 61,400.00 60,000.00 60,800.00 0.0M
2023-05-12 61,600.00 62,300.00 60,800.00 61,300.00 0.0M
2023-05-11 62,600.00 62,900.00 61,900.00 62,000.00 0.0M
2023-05-10 63,300.00 63,900.00 62,000.00 62,200.00 0.1M
2023-05-09 64,500.00 65,300.00 62,500.00 63,400.00 0.0M
2023-05-08 64,500.00 66,000.00 64,400.00 65,200.00 0.0M
2023-05-04 66,000.00 66,400.00 64,100.00 64,400.00 0.0M
2023-05-03 64,800.00 67,400.00 64,800.00 66,000.00 0.0M
2023-05-02 64,500.00 66,000.00 64,400.00 66,000.00 0.0M
2023-05-01 64,900.00 64,900.00 64,900.00 64,900.00 0.0M
2023-04-28 66,800.00 66,900.00 64,700.00 64,900.00 0.0M
2023-04-27 64,500.00 67,500.00 64,500.00 66,000.00 0.0M
2023-04-26 65,500.00 66,700.00 64,800.00 65,600.00 0.0M
2023-04-25 68,900.00 69,200.00 66,200.00 66,300.00 0.0M
2023-04-24 69,600.00 70,700.00 68,700.00 69,100.00 0.0M
2023-04-23 69,600.00 69,600.00 69,600.00 69,600.00 0.0M
2023-04-21 71,000.00 71,000.00 68,700.00 69,600.00 0.0M
2023-04-20 73,100.00 73,100.00 70,700.00 70,700.00 0.0M
2023-04-19 72,200.00 74,000.00 72,100.00 73,500.00 0.0M
2023-04-18 73,200.00 73,200.00 71,800.00 72,300.00 0.0M
2023-04-17 72,000.00 73,900.00 71,300.00 73,200.00 0.0M
2023-04-14 72,600.00 73,000.00 71,100.00 71,400.00 0.1M
2023-04-13 73,900.00 73,900.00 72,300.00 72,300.00 0.0M
2023-04-12 74,200.00 74,600.00 72,900.00 73,900.00 0.0M
2023-04-11 71,900.00 74,200.00 71,500.00 73,700.00 0.0M
2023-04-10 72,300.00 73,200.00 71,300.00 71,900.00 0.0M
2023-04-07 72,700.00 72,800.00 71,400.00 72,300.00 0.0M
2023-04-06 73,700.00 74,700.00 71,600.00 72,200.00 0.1M
2023-04-05 75,300.00 75,400.00 73,700.00 74,300.00 0.0M
2023-04-04 76,100.00 77,200.00 75,000.00 75,300.00 0.0M
2023-04-03 77,600.00 77,700.00 76,000.00 76,400.00 0.0M
2023-04-02 77,500.00 77,500.00 77,500.00 77,500.00 0.0M
2023-03-31 77,000.00 78,300.00 76,200.00 77,500.00 0.0M
2023-03-30 76,200.00 77,800.00 75,500.00 76,600.00 0.0M
2023-03-29 74,900.00 76,000.00 74,200.00 75,800.00 0.1M
2023-03-28 73,800.00 75,500.00 73,800.00 74,800.00 0.0M
2023-03-27 74,900.00 75,100.00 73,000.00 74,200.00 0.0M
2023-03-24 75,400.00 76,000.00 73,500.00 74,200.00 0.0M
2023-03-23 76,100.00 78,100.00 74,900.00 75,200.00 0.0M
2023-03-22 73,900.00 77,100.00 73,900.00 76,300.00 0.0M
2023-03-21 71,900.00 73,300.00 71,700.00 73,300.00 0.0M
2023-03-20 72,900.00 72,900.00 71,500.00 72,100.00 0.0M
2023-03-17 73,100.00 73,200.00 71,600.00 72,500.00 0.0M
2023-03-16 73,600.00 74,700.00 70,900.00 72,400.00 0.0M
2023-03-15 75,200.00 76,300.00 74,000.00 74,900.00 0.0M
2023-03-14 77,400.00 77,700.00 74,300.00 74,300.00 0.0M
2023-03-13 79,500.00 79,500.00 76,000.00 77,400.00 0.0M
2023-03-10 79,800.00 80,100.00 79,200.00 79,600.00 0.0M
2023-03-09 83,000.00 84,200.00 80,000.00 80,600.00 0.0M
2023-03-08 83,200.00 83,600.00 81,900.00 82,600.00 0.0M
2023-03-07 82,300.00 85,200.00 82,300.00 83,600.00 0.0M
2023-03-06 83,900.00 83,900.00 81,800.00 82,300.00 0.0M
2023-03-03 83,500.00 83,500.00 82,100.00 83,100.00 0.0M
2023-03-02 81,900.00 84,400.00 81,800.00 82,500.00 0.0M
2023-02-28 82,600.00 83,100.00 81,400.00 81,900.00 0.0M
2023-02-27 80,000.00 83,700.00 79,500.00 82,200.00 0.1M
2023-02-24 80,900.00 80,900.00 78,900.00 79,500.00 0.0M
2023-02-23 80,600.00 81,300.00 79,900.00 80,800.00 0.0M
2023-02-22 82,500.00 82,700.00 80,400.00 80,500.00 0.0M
2023-02-21 82,300.00 84,200.00 82,100.00 83,300.00 0.0M
2023-02-20 83,800.00 83,800.00 81,700.00 82,300.00 0.0M
2023-02-17 81,200.00 84,300.00 81,000.00 83,100.00 0.0M
2023-02-16 80,300.00 82,200.00 80,100.00 81,900.00 0.0M
2023-02-15 80,900.00 81,000.00 79,900.00 80,300.00 0.0M
2023-02-14 81,000.00 81,400.00 80,000.00 80,600.00 0.0M
2023-02-13 80,500.00 81,100.00 80,200.00 81,000.00 0.0M
2023-02-10 80,900.00 80,900.00 80,000.00 80,500.00 0.0M
2023-02-09 82,100.00 82,100.00 80,400.00 81,000.00 0.0M
2023-02-08 81,400.00 83,300.00 81,400.00 82,100.00 0.0M
2023-02-07 81,500.00 81,500.00 80,200.00 81,300.00 0.0M
2023-02-06 80,800.00 81,100.00 79,800.00 81,000.00 0.0M
2023-02-05 80,500.00 80,500.00 80,500.00 80,500.00 0.0M
2023-02-03 82,700.00 82,900.00 80,400.00 80,500.00 0.0M
2023-02-02 83,100.00 83,800.00 81,700.00 82,300.00 0.0M
2023-02-01 85,600.00 85,600.00 82,900.00 83,100.00 0.0M
2023-01-31 85,000.00 86,700.00 83,900.00 84,800.00 0.0M
2023-01-30 87,300.00 87,600.00 85,500.00 85,500.00 0.0M
2023-01-27 86,500.00 87,600.00 85,800.00 87,100.00 0.0M
2023-01-26 87,500.00 87,500.00 85,600.00 86,500.00 0.0M
2023-01-25 86,200.00 87,100.00 86,200.00 86,600.00 0.0M
2023-01-20 86,500.00 87,200.00 85,300.00 86,200.00 0.0M
2023-01-19 84,800.00 87,700.00 84,000.00 86,500.00 0.0M
2023-01-18 87,100.00 87,700.00 84,400.00 85,100.00 0.0M
2023-01-17 90,200.00 92,000.00 86,700.00 87,100.00 0.0M
2023-01-16 85,000.00 90,500.00 84,900.00 89,000.00 0.1M
2023-01-13 84,800.00 84,800.00 83,100.00 83,300.00 0.0M
2023-01-12 84,300.00 85,000.00 83,200.00 84,800.00 0.0M
2023-01-11 81,800.00 83,800.00 81,800.00 83,400.00 0.0M
2023-01-10 81,900.00 84,400.00 81,600.00 82,400.00 0.0M
2023-01-09 80,000.00 81,400.00 80,000.00 81,400.00 0.0M
2023-01-06 79,600.00 80,100.00 78,500.00 79,700.00 0.0M
2023-01-05 81,400.00 81,700.00 79,300.00 79,600.00 0.0M
2023-01-04 78,700.00 81,100.00 78,700.00 80,800.00 0.0M
2023-01-03 79,600.00 80,500.00 77,100.00 79,500.00 0.0M
2023-01-02 81,500.00 83,400.00 80,100.00 80,300.00 0.0M