VT GMP

018290
🏛️ 韩国 →
30,350.00
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
09:00 31,050.00 31,050.00 30,850.00 30,950.00 30.7K
09:05 30,950.00 30,950.00 30,700.00 30,750.00 15.0K
09:10 30,750.00 30,900.00 30,750.00 30,900.00 6.4K
09:15 30,900.00 31,000.00 30,800.00 30,800.00 18.5K
09:20 30,800.00 31,100.00 30,750.00 31,100.00 27.2K
09:25 31,000.00 31,100.00 31,000.00 31,000.00 18.6K
09:30 31,000.00 31,150.00 31,000.00 31,100.00 24.2K
09:35 31,100.00 31,150.00 31,000.00 31,000.00 16.8K
09:40 31,000.00 31,050.00 31,000.00 31,050.00 20.0K
09:45 31,000.00 31,050.00 31,000.00 31,000.00 5.1K
09:50 31,000.00 31,100.00 31,000.00 31,050.00 6.4K
09:55 31,100.00 31,150.00 30,900.00 31,000.00 16.5K
10:00 31,000.00 31,100.00 31,000.00 31,050.00 5.8K
10:05 31,050.00 31,150.00 31,050.00 31,100.00 14.4K
10:10 31,100.00 31,400.00 31,100.00 31,400.00 37.9K
10:15 31,400.00 31,450.00 31,250.00 31,300.00 23.6K
10:20 31,300.00 31,350.00 31,250.00 31,350.00 7.1K
10:25 31,300.00 31,350.00 31,250.00 31,250.00 6.8K
10:30 31,300.00 31,400.00 31,250.00 31,300.00 6.6K
10:35 31,325.00 31,350.00 31,150.00 31,150.00 6.5K
10:40 31,150.00 31,200.00 31,050.00 31,075.00 7.3K
10:45 31,075.00 31,100.00 31,050.00 31,050.00 2.8K
10:50 31,050.00 31,050.00 30,950.00 30,950.00 9.4K
10:55 30,975.00 31,000.00 30,900.00 30,900.00 3.9K
11:00 30,900.00 30,950.00 30,900.00 30,950.00 2.4K
11:05 30,900.00 30,950.00 30,900.00 30,900.00 2.2K
11:10 30,900.00 30,950.00 30,850.00 30,850.00 6.3K
11:15 30,850.00 30,950.00 30,800.00 30,800.00 7.6K
11:20 30,800.00 30,850.00 30,700.00 30,700.00 5.7K
11:25 30,700.00 30,750.00 30,550.00 30,600.00 11.8K
11:30 30,600.00 30,700.00 30,550.00 30,700.00 8.6K
11:35 30,650.00 30,750.00 30,650.00 30,700.00 2.4K
11:40 30,700.00 30,800.00 30,700.00 30,775.00 4.5K
11:45 30,775.00 30,775.00 30,650.00 30,650.00 6.3K
11:50 30,650.00 30,650.00 30,600.00 30,600.00 2.4K
11:55 30,625.00 30,700.00 30,600.00 30,650.00 3.7K
12:00 30,650.00 30,700.00 30,600.00 30,650.00 3.5K
12:05 30,650.00 30,750.00 30,650.00 30,675.00 4.0K
12:10 30,650.00 30,700.00 30,650.00 30,700.00 2.9K
12:15 30,700.00 30,750.00 30,650.00 30,650.00 5.4K
12:20 30,650.00 30,700.00 30,650.00 30,650.00 1.6K
12:25 30,650.00 30,675.00 30,650.00 30,650.00 4.0K
12:30 30,650.00 30,650.00 30,600.00 30,600.00 2.9K
12:35 30,600.00 30,650.00 30,600.00 30,600.00 2.4K
12:40 30,600.00 30,650.00 30,600.00 30,600.00 4.1K
12:45 30,600.00 30,675.00 30,600.00 30,650.00 2.8K
12:50 30,650.00 30,650.00 30,600.00 30,600.00 5.6K
12:55 30,600.00 30,625.00 30,550.00 30,550.00 5.2K
13:00 30,550.00 30,600.00 30,550.00 30,550.00 2.2K
13:05 30,550.00 30,600.00 30,500.00 30,525.00 6.0K
13:10 30,500.00 30,600.00 30,450.00 30,600.00 8.8K
13:15 30,600.00 30,650.00 30,600.00 30,600.00 2.2K
13:20 30,600.00 30,750.00 30,600.00 30,725.00 4.0K
13:25 30,725.00 30,750.00 30,650.00 30,700.00 2.7K
13:30 30,700.00 30,700.00 30,650.00 30,650.00 3.7K
13:35 30,650.00 30,750.00 30,650.00 30,700.00 3.5K
13:40 30,700.00 30,750.00 30,700.00 30,700.00 2.8K
13:45 30,700.00 30,850.00 30,700.00 30,800.00 6.3K
13:50 30,800.00 30,950.00 30,800.00 30,900.00 6.1K
13:55 30,900.00 30,900.00 30,800.00 30,900.00 3.5K
14:00 30,850.00 30,950.00 30,850.00 30,900.00 9.8K
14:05 30,900.00 30,950.00 30,850.00 30,850.00 4.3K
14:10 30,875.00 30,875.00 30,800.00 30,850.00 3.7K
14:15 30,800.00 30,900.00 30,800.00 30,850.00 5.9K
14:20 30,850.00 30,950.00 30,850.00 30,900.00 4.6K
14:25 30,900.00 30,950.00 30,850.00 30,900.00 4.6K
14:30 30,900.00 30,950.00 30,900.00 30,900.00 4.9K
14:35 30,950.00 30,950.00 30,900.00 30,950.00 3.9K
14:40 30,900.00 30,950.00 30,900.00 30,900.00 2.6K
14:45 30,950.00 30,950.00 30,900.00 30,900.00 2.0K
14:50 30,900.00 31,000.00 30,900.00 30,950.00 4.6K
14:55 30,950.00 31,000.00 30,900.00 30,950.00 3.3K
15:00 31,000.00 31,000.00 30,950.00 31,000.00 2.6K
15:05 30,950.00 31,000.00 30,950.00 30,950.00 5.6K
15:10 30,950.00 31,050.00 30,950.00 31,000.00 5.6K
15:15 31,050.00 31,100.00 31,000.00 31,100.00 14.6K
15:25 31,050.00 31,050.00 31,050.00 31,050.00 9.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 31,400.00 31,400.00 30,300.00 30,350.00 0.3M
2025-09-29 31,200.00 31,350.00 30,550.00 31,100.00 0.4M
2025-09-26 30,850.00 31,450.00 30,450.00 31,050.00 0.6M
2025-09-25 29,750.00 30,800.00 29,750.00 30,650.00 0.6M
2025-09-24 30,100.00 30,200.00 29,750.00 30,050.00 0.3M
2025-09-23 30,250.00 30,300.00 29,800.00 29,950.00 0.3M
2025-09-22 30,350.00 30,950.00 30,050.00 30,350.00 0.4M
2025-09-19 29,700.00 30,200.00 29,450.00 30,150.00 0.4M
2025-09-18 30,300.00 30,450.00 29,650.00 29,800.00 0.5M
2025-09-17 30,450.00 30,600.00 29,600.00 29,800.00 0.4M
2025-09-16 30,300.00 31,000.00 30,000.00 30,150.00 0.5M
2025-09-15 30,450.00 30,500.00 29,650.00 30,150.00 0.5M
2025-09-12 30,700.00 30,750.00 30,100.00 30,400.00 0.5M
2025-09-11 31,200.00 31,350.00 30,200.00 30,450.00 0.6M
2025-09-10 31,550.00 31,600.00 31,000.00 31,150.00 0.5M
2025-09-09 31,750.00 31,850.00 31,050.00 31,350.00 0.6M
2025-09-08 31,800.00 32,350.00 31,500.00 31,850.00 0.8M
2025-09-05 34,350.00 34,350.00 31,600.00 31,650.00 0.9M
2025-09-04 32,950.00 34,250.00 32,850.00 34,200.00 0.4M
2025-09-03 33,200.00 33,200.00 32,400.00 32,800.00 0.3M
2025-09-02 33,700.00 33,700.00 32,400.00 32,850.00 0.5M
2025-09-01 36,600.00 36,700.00 33,150.00 33,400.00 1.3M
2025-08-29 37,300.00 37,750.00 36,750.00 36,750.00 0.4M
2025-08-28 37,950.00 38,550.00 37,200.00 37,250.00 0.3M
2025-08-27 37,500.00 38,350.00 37,100.00 38,150.00 0.3M
2025-08-26 38,500.00 39,050.00 37,100.00 37,350.00 0.5M
2025-08-25 39,200.00 39,200.00 38,000.00 38,500.00 0.3M
2025-08-22 39,000.00 39,300.00 38,500.00 38,900.00 0.3M
2025-08-21 37,000.00 39,350.00 37,000.00 39,150.00 0.8M
2025-08-20 36,150.00 37,150.00 35,800.00 37,150.00 0.3M
2025-08-19 37,650.00 37,850.00 36,200.00 36,950.00 0.4M
2025-08-18 37,650.00 37,850.00 37,100.00 37,500.00 0.2M
2025-08-14 36,500.00 38,350.00 36,000.00 37,950.00 0.6M
2025-08-13 37,200.00 38,800.00 35,550.00 36,350.00 1.2M
2025-08-12 36,700.00 37,500.00 36,250.00 36,350.00 0.5M
2025-08-11 37,100.00 38,200.00 36,350.00 36,550.00 0.6M
2025-08-08 36,950.00 37,250.00 36,100.00 36,850.00 0.3M
2025-08-07 36,300.00 37,550.00 36,150.00 37,100.00 0.5M
2025-08-06 35,150.00 36,200.00 34,300.00 35,800.00 0.5M
2025-08-05 36,050.00 36,300.00 34,900.00 35,000.00 0.4M
2025-08-04 35,200.00 36,600.00 34,600.00 35,750.00 0.4M
2025-08-01 36,100.00 36,500.00 35,450.00 35,500.00 0.4M
2025-07-31 38,000.00 38,050.00 35,950.00 36,100.00 0.7M
2025-07-30 37,050.00 38,450.00 37,050.00 37,650.00 0.5M
2025-07-29 34,500.00 37,550.00 34,450.00 37,500.00 0.7M
2025-07-28 35,400.00 35,450.00 34,350.00 34,500.00 0.4M
2025-07-25 35,600.00 36,050.00 35,150.00 35,600.00 0.3M
2025-07-24 35,950.00 36,300.00 35,500.00 35,850.00 0.2M
2025-07-23 36,850.00 37,150.00 35,800.00 35,950.00 0.2M
2025-07-22 37,000.00 37,650.00 36,300.00 36,650.00 0.3M
2025-07-21 36,550.00 37,100.00 36,550.00 36,750.00 0.2M
2025-07-18 37,650.00 37,800.00 36,750.00 37,450.00 0.3M
2025-07-17 36,600.00 38,200.00 36,100.00 38,000.00 0.7M
2025-07-16 36,600.00 37,050.00 36,000.00 36,900.00 0.4M
2025-07-15 35,200.00 37,400.00 34,900.00 36,500.00 1.0M
2025-07-14 35,000.00 35,400.00 34,550.00 35,100.00 0.4M
2025-07-11 34,350.00 34,650.00 33,650.00 34,550.00 0.3M
2025-07-10 35,650.00 35,800.00 33,500.00 34,250.00 0.9M
2025-07-09 34,800.00 36,400.00 34,650.00 35,950.00 0.8M
2025-07-08 33,850.00 34,500.00 33,700.00 34,300.00 0.3M
2025-07-07 34,000.00 34,750.00 33,750.00 34,000.00 0.2M
2025-07-04 35,350.00 35,450.00 33,900.00 34,100.00 0.4M
2025-07-03 36,150.00 36,250.00 34,950.00 35,400.00 0.4M
2025-07-02 34,950.00 36,050.00 34,750.00 35,750.00 0.7M
2025-07-01 35,700.00 35,950.00 34,750.00 34,950.00 0.6M
2025-06-30 34,650.00 35,950.00 34,350.00 35,300.00 0.7M
2025-06-27 34,550.00 34,950.00 33,550.00 34,250.00 0.6M
2025-06-26 35,100.00 35,150.00 33,950.00 34,300.00 0.5M
2025-06-25 36,100.00 36,150.00 34,400.00 34,600.00 1.0M
2025-06-24 38,950.00 38,950.00 35,750.00 36,100.00 1.7M
2025-06-23 38,800.00 40,150.00 38,250.00 38,450.00 0.5M
2025-06-20 39,100.00 40,000.00 38,800.00 39,350.00 1.1M
2025-06-19 39,200.00 39,250.00 37,900.00 38,450.00 0.6M
2025-06-18 39,500.00 39,850.00 38,350.00 38,850.00 0.8M
2025-06-17 41,250.00 41,300.00 39,000.00 39,800.00 0.8M
2025-06-16 40,900.00 41,550.00 40,550.00 41,100.00 0.5M
2025-06-13 43,000.00 43,100.00 40,850.00 41,250.00 0.8M
2025-06-12 44,200.00 44,250.00 42,500.00 42,600.00 0.5M
2025-06-11 43,350.00 45,000.00 42,350.00 43,800.00 1.1M
2025-06-10 43,100.00 44,450.00 41,750.00 43,000.00 0.8M
2025-06-09 43,300.00 43,800.00 42,400.00 42,900.00 0.3M
2025-06-05 44,500.00 45,550.00 41,950.00 43,250.00 0.8M
2025-06-04 44,750.00 44,800.00 43,300.00 44,100.00 0.5M
2025-06-02 41,600.00 44,450.00 41,250.00 44,400.00 1.2M
2025-05-30 40,550.00 43,450.00 40,400.00 40,800.00 1.3M
2025-05-29 40,700.00 41,450.00 40,000.00 40,350.00 0.4M
2025-05-28 40,750.00 41,600.00 40,050.00 40,450.00 0.6M
2025-05-27 41,900.00 44,400.00 40,200.00 41,100.00 1.5M
2025-05-26 42,350.00 42,425.00 40,100.00 41,100.00 0.5M
2025-05-23 41,150.00 42,100.00 40,300.00 41,950.00 0.4M
2025-05-22 41,350.00 42,250.00 40,550.00 40,750.00 0.5M
2025-05-21 42,150.00 42,400.00 41,250.00 42,000.00 0.4M
2025-05-20 41,350.00 42,350.00 40,700.00 42,150.00 0.6M
2025-05-19 39,700.00 40,700.00 38,750.00 40,400.00 0.4M
2025-05-16 41,100.00 41,100.00 39,700.00 40,150.00 0.3M
2025-05-15 40,050.00 41,250.00 39,300.00 41,050.00 0.5M
2025-05-14 38,350.00 40,900.00 36,850.00 40,300.00 1.3M
2025-05-13 38,450.00 39,100.00 37,300.00 39,000.00 0.6M
2025-05-12 41,450.00 41,500.00 37,900.00 38,450.00 0.8M
2025-05-09 40,450.00 41,600.00 40,050.00 41,000.00 0.6M
2025-05-08 38,000.00 40,950.00 37,850.00 40,850.00 1.2M
2025-05-07 37,700.00 38,400.00 36,900.00 37,800.00 0.4M
2025-05-02 38,100.00 38,800.00 37,650.00 38,350.00 0.3M
2025-04-30 38,750.00 39,400.00 38,100.00 38,300.00 0.2M
2025-04-29 38,700.00 40,000.00 38,400.00 38,600.00 0.3M
2025-04-28 37,800.00 38,900.00 36,800.00 38,500.00 0.4M
2025-04-25 37,750.00 38,300.00 37,400.00 37,700.00 0.3M
2025-04-24 36,500.00 38,050.00 36,500.00 37,600.00 0.3M
2025-04-23 37,900.00 37,900.00 36,550.00 36,750.00 0.4M
2025-04-22 36,900.00 38,050.00 36,500.00 37,800.00 0.4M
2025-04-21 36,550.00 37,850.00 36,150.00 37,300.00 0.6M
2025-04-18 36,800.00 37,000.00 36,050.00 36,450.00 0.4M
2025-04-17 35,000.00 36,950.00 34,600.00 36,550.00 1.2M
2025-04-16 32,700.00 35,550.00 32,700.00 34,500.00 1.2M
2025-04-15 32,800.00 32,850.00 32,050.00 32,700.00 0.4M
2025-04-14 33,100.00 33,300.00 32,150.00 32,750.00 0.3M
2025-04-11 31,900.00 32,850.00 31,600.00 32,700.00 0.5M
2025-04-10 32,300.00 32,700.00 31,500.00 32,600.00 0.6M
2025-04-09 31,400.00 31,900.00 29,350.00 30,100.00 0.7M
2025-04-08 31,800.00 32,250.00 31,100.00 31,400.00 0.2M
2025-04-07 32,200.00 32,450.00 30,950.00 31,000.00 0.5M
2025-04-04 33,000.00 34,550.00 32,850.00 33,550.00 0.5M
2025-04-03 32,700.00 34,150.00 32,500.00 33,700.00 0.3M
2025-04-02 33,900.00 34,500.00 33,350.00 33,850.00 0.4M
2025-04-01 31,750.00 34,100.00 31,550.00 33,550.00 0.7M
2025-03-31 31,050.00 32,600.00 30,550.00 31,050.00 0.5M
2025-03-28 32,700.00 32,750.00 31,900.00 31,950.00 0.3M
2025-03-27 33,050.00 33,350.00 32,500.00 32,650.00 0.3M
2025-03-26 32,700.00 33,500.00 32,350.00 33,200.00 0.3M
2025-03-25 33,900.00 33,900.00 32,350.00 32,500.00 0.9M
2025-03-24 34,000.00 34,650.00 33,750.00 33,900.00 0.4M
2025-03-21 34,700.00 35,400.00 33,500.00 34,350.00 0.8M
2025-03-20 35,800.00 37,150.00 34,050.00 34,400.00 1.1M
2025-03-19 35,500.00 37,300.00 35,200.00 35,650.00 0.8M
2025-03-18 35,650.00 36,500.00 35,350.00 35,600.00 0.5M
2025-03-17 35,700.00 35,700.00 34,300.00 35,600.00 0.5M
2025-03-14 35,450.00 35,800.00 35,100.00 35,400.00 0.3M
2025-03-13 35,550.00 36,200.00 35,000.00 35,250.00 0.6M
2025-03-12 33,300.00 36,000.00 33,000.00 35,550.00 1.1M
2025-03-11 33,150.00 33,600.00 32,650.00 33,450.00 0.7M
2025-03-10 34,200.00 34,450.00 33,150.00 33,850.00 0.4M
2025-03-07 34,050.00 35,525.00 33,800.00 34,150.00 0.8M
2025-03-06 34,000.00 34,950.00 33,250.00 34,350.00 0.7M
2025-03-05 34,450.00 34,700.00 33,400.00 33,600.00 0.8M
2025-03-04 33,000.00 34,950.00 32,500.00 34,400.00 0.9M
2025-02-28 34,200.00 35,500.00 33,450.00 33,850.00 1.4M
2025-02-27 36,550.00 37,950.00 35,150.00 35,300.00 3.6M
2025-02-26 35,900.00 36,950.00 34,200.00 34,500.00 1.8M
2025-02-25 36,950.00 38,500.00 36,100.00 37,400.00 1.3M
2025-02-24 36,350.00 37,450.00 35,650.00 37,100.00 1.0M
2025-02-21 35,100.00 37,100.00 34,900.00 37,050.00 1.7M
2025-02-20 35,950.00 36,500.00 34,650.00 34,850.00 0.9M
2025-02-19 35,100.00 35,850.00 34,450.00 34,900.00 0.6M
2025-02-18 34,550.00 35,800.00 34,350.00 35,000.00 1.0M
2025-02-17 33,900.00 34,300.00 33,250.00 33,950.00 0.5M
2025-02-14 33,750.00 35,000.00 33,700.00 33,900.00 0.6M
2025-02-13 35,150.00 35,200.00 33,850.00 33,850.00 0.6M
2025-02-12 36,500.00 36,550.00 34,450.00 34,850.00 0.9M
2025-02-11 34,550.00 36,900.00 34,350.00 36,400.00 0.9M
2025-02-10 35,150.00 36,400.00 34,200.00 34,500.00 0.8M
2025-02-07 35,500.00 35,600.00 34,250.00 34,900.00 0.6M
2025-02-06 34,500.00 35,800.00 34,300.00 35,400.00 0.8M
2025-02-05 34,050.00 34,400.00 33,400.00 34,000.00 0.4M
2025-02-04 32,050.00 34,500.00 31,850.00 33,900.00 1.0M
2025-02-03 31,300.00 32,200.00 31,150.00 31,850.00 0.6M
2025-01-31 33,100.00 34,100.00 31,750.00 32,250.00 0.9M
2025-01-24 33,700.00 34,200.00 31,100.00 33,000.00 2.0M
2025-01-23 36,400.00 36,600.00 34,350.00 34,400.00 2.1M
2025-01-22 36,400.00 40,300.00 35,200.00 37,150.00 5.8M
2025-01-21 35,350.00 36,750.00 35,350.00 35,900.00 0.8M
2025-01-20 35,500.00 36,150.00 34,600.00 34,950.00 0.6M
2025-01-17 35,450.00 36,700.00 35,050.00 35,100.00 0.7M
2025-01-16 35,000.00 35,950.00 34,850.00 35,250.00 1.0M
2025-01-15 34,900.00 35,350.00 34,500.00 34,550.00 0.4M
2025-01-14 36,000.00 36,200.00 34,400.00 34,750.00 0.9M
2025-01-13 35,600.00 36,250.00 35,150.00 35,700.00 0.8M
2025-01-10 39,100.00 39,150.00 35,850.00 35,850.00 2.1M
2025-01-09 38,250.00 39,450.00 38,100.00 38,700.00 0.5M
2025-01-08 37,650.00 39,200.00 37,000.00 38,550.00 0.8M
2025-01-07 37,150.00 39,000.00 36,700.00 37,650.00 1.6M
2025-01-06 39,450.00 40,500.00 35,700.00 36,900.00 2.4M
2025-01-03 41,000.00 41,050.00 38,450.00 39,150.00 1.1M
2025-01-02 40,100.00 42,250.00 39,750.00 40,700.00 0.9M