Wonlim

005820
🏛️ 韩国 →
14,150.00
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 18,540.00 18,650.00 18,460.00 18,650.00 0.0M
2023-12-27 18,020.00 18,490.00 18,020.00 18,440.00 0.0M
2023-12-26 18,400.00 18,480.00 18,330.00 18,350.00 0.0M
2023-12-22 18,410.00 18,410.00 18,120.00 18,400.00 0.0M
2023-12-21 18,420.00 18,510.00 18,190.00 18,410.00 0.0M
2023-12-20 18,400.00 18,570.00 18,400.00 18,510.00 0.0M
2023-12-19 18,440.00 18,470.00 18,290.00 18,470.00 0.0M
2023-12-18 18,390.00 18,450.00 18,220.00 18,450.00 0.0M
2023-12-15 18,150.00 18,430.00 18,150.00 18,300.00 0.0M
2023-12-14 18,050.00 18,240.00 17,970.00 18,150.00 0.0M
2023-12-13 18,050.00 18,320.00 18,050.00 18,050.00 0.0M
2023-12-12 18,000.00 18,100.00 17,930.00 18,050.00 0.0M
2023-12-11 17,990.00 18,120.00 17,860.00 18,000.00 0.0M
2023-12-08 18,290.00 18,300.00 17,620.00 17,860.00 0.0M
2023-12-07 18,470.00 18,470.00 18,120.00 18,290.00 0.0M
2023-12-06 18,590.00 18,630.00 18,390.00 18,410.00 0.0M
2023-12-05 18,600.00 18,820.00 18,510.00 18,640.00 0.0M
2023-12-04 18,790.00 18,790.00 18,500.00 18,510.00 0.0M
2023-12-01 18,730.00 18,730.00 18,560.00 18,630.00 0.0M
2023-11-30 18,650.00 18,810.00 18,560.00 18,680.00 0.0M
2023-11-29 18,750.00 18,750.00 18,550.00 18,710.00 0.0M
2023-11-28 18,940.00 19,100.00 18,690.00 18,720.00 0.0M
2023-11-27 19,180.00 19,180.00 18,900.00 18,940.00 0.0M
2023-11-24 19,050.00 19,190.00 19,000.00 19,100.00 0.0M
2023-11-23 19,410.00 19,420.00 18,960.00 19,050.00 0.0M
2023-11-22 19,870.00 19,980.00 19,310.00 19,420.00 0.1M
2023-11-21 19,990.00 20,100.00 19,810.00 19,880.00 0.0M
2023-11-20 20,050.00 20,350.00 19,910.00 19,990.00 0.0M
2023-11-17 20,150.00 20,500.00 19,980.00 20,050.00 0.0M
2023-11-16 20,250.00 20,350.00 20,050.00 20,150.00 0.0M
2023-11-15 20,250.00 20,700.00 20,000.00 20,150.00 0.0M
2023-11-14 19,970.00 20,250.00 19,890.00 19,940.00 0.0M
2023-11-13 19,510.00 20,900.00 19,360.00 19,970.00 0.0M
2023-11-10 19,960.00 20,200.00 19,600.00 19,600.00 0.0M
2023-11-09 20,450.00 20,700.00 19,940.00 19,950.00 0.0M
2023-11-08 20,450.00 20,700.00 20,400.00 20,400.00 0.0M
2023-11-07 20,750.00 20,800.00 20,350.00 20,450.00 0.0M
2023-11-06 20,900.00 22,100.00 20,500.00 20,650.00 0.0M
2023-11-03 20,800.00 21,400.00 20,450.00 21,100.00 0.0M
2023-11-02 20,800.00 20,850.00 20,450.00 20,600.00 0.0M
2023-11-01 20,650.00 20,850.00 20,400.00 20,600.00 0.0M
2023-10-31 20,850.00 20,950.00 20,600.00 20,650.00 0.0M
2023-10-30 20,650.00 21,050.00 20,250.00 20,850.00 0.0M
2023-10-29 20,900.00 20,900.00 20,900.00 20,900.00 0.0M
2023-10-27 20,300.00 21,750.00 20,300.00 20,900.00 0.0M
2023-10-26 20,550.00 21,500.00 20,200.00 20,750.00 0.0M
2023-10-25 20,250.00 20,800.00 20,250.00 20,800.00 0.0M
2023-10-24 20,700.00 20,700.00 20,100.00 20,250.00 0.0M
2023-10-23 20,550.00 21,400.00 20,550.00 20,750.00 0.0M
2023-10-22 21,300.00 21,300.00 21,300.00 21,300.00 0.0M
2023-10-20 20,950.00 21,500.00 19,500.00 21,300.00 0.0M
2023-10-19 20,600.00 21,000.00 20,450.00 20,950.00 0.0M
2023-10-18 20,850.00 21,000.00 20,500.00 20,700.00 0.0M
2023-10-17 20,600.00 20,900.00 20,600.00 20,850.00 0.0M
2023-10-16 20,800.00 20,850.00 20,550.00 20,650.00 0.0M
2023-10-13 20,900.00 20,900.00 20,600.00 20,750.00 0.0M
2023-10-12 20,800.00 20,800.00 20,600.00 20,750.00 0.0M
2023-10-11 20,900.00 21,500.00 20,650.00 20,700.00 0.0M
2023-10-10 20,900.00 21,300.00 20,750.00 20,900.00 0.0M
2023-10-06 20,650.00 21,300.00 20,650.00 21,000.00 0.0M
2023-10-05 21,300.00 21,450.00 20,700.00 20,850.00 0.0M
2023-10-04 20,900.00 21,500.00 20,150.00 21,500.00 0.0M
2023-09-27 20,850.00 21,550.00 20,550.00 21,000.00 0.0M
2023-09-26 20,850.00 21,850.00 20,750.00 20,900.00 0.0M
2023-09-25 21,050.00 21,700.00 20,500.00 20,850.00 0.0M
2023-09-24 21,150.00 21,150.00 21,150.00 21,150.00 0.0M
2023-09-22 20,600.00 22,100.00 20,400.00 21,150.00 0.0M
2023-09-21 20,450.00 21,200.00 20,350.00 20,650.00 0.0M
2023-09-20 20,450.00 20,700.00 20,400.00 20,450.00 0.0M
2023-09-19 20,700.00 20,750.00 20,500.00 20,500.00 0.0M
2023-09-18 20,700.00 20,950.00 20,650.00 20,750.00 0.0M
2023-09-15 20,800.00 20,850.00 20,600.00 20,850.00 0.0M
2023-09-14 20,600.00 20,850.00 20,500.00 20,600.00 0.0M
2023-09-13 20,350.00 20,650.00 20,350.00 20,650.00 0.0M
2023-09-12 21,100.00 21,100.00 20,400.00 20,450.00 0.0M
2023-09-11 21,250.00 21,400.00 20,700.00 21,100.00 0.0M
2023-09-08 20,950.00 22,150.00 20,900.00 21,150.00 0.1M
2023-09-07 21,250.00 22,100.00 20,800.00 21,050.00 0.0M
2023-09-06 21,700.00 22,300.00 21,000.00 21,350.00 0.0M
2023-09-05 20,950.00 21,600.00 20,950.00 21,400.00 0.0M
2023-09-04 21,100.00 21,500.00 20,700.00 20,900.00 0.0M
2023-09-01 21,250.00 21,600.00 21,050.00 21,250.00 0.0M
2023-08-31 21,450.00 21,500.00 21,050.00 21,250.00 0.0M
2023-08-30 21,900.00 21,900.00 21,000.00 21,400.00 0.0M
2023-08-29 22,300.00 22,500.00 21,700.00 21,700.00 0.0M
2023-08-28 22,200.00 23,300.00 21,950.00 22,300.00 0.1M
2023-08-25 21,950.00 22,300.00 21,800.00 22,200.00 0.0M
2023-08-24 21,200.00 22,050.00 20,800.00 22,000.00 0.0M
2023-08-23 20,850.00 21,200.00 20,550.00 21,200.00 0.0M
2023-08-22 21,200.00 21,250.00 20,850.00 20,850.00 0.0M
2023-08-21 20,700.00 21,300.00 20,400.00 21,000.00 0.0M
2023-08-18 20,250.00 20,650.00 20,050.00 20,450.00 0.0M
2023-08-17 20,350.00 20,650.00 19,380.00 20,650.00 0.0M
2023-08-16 21,250.00 21,400.00 20,300.00 20,350.00 0.0M
2023-08-14 21,350.00 21,450.00 20,900.00 21,200.00 0.0M
2023-08-11 21,650.00 21,800.00 21,200.00 21,350.00 0.0M
2023-08-10 21,850.00 21,900.00 21,400.00 21,650.00 0.0M
2023-08-09 21,400.00 22,050.00 21,400.00 21,750.00 0.0M
2023-08-08 21,700.00 22,000.00 21,250.00 21,600.00 0.0M
2023-08-07 22,050.00 23,000.00 21,550.00 21,700.00 0.1M
2023-08-04 21,650.00 22,250.00 21,650.00 22,050.00 0.0M
2023-08-03 21,600.00 22,000.00 21,550.00 21,900.00 0.0M
2023-08-02 22,150.00 22,300.00 22,000.00 22,000.00 0.0M
2023-08-01 22,300.00 22,300.00 21,800.00 22,150.00 0.0M
2023-07-31 22,250.00 23,250.00 21,600.00 22,200.00 0.0M
2023-07-28 22,050.00 22,700.00 21,900.00 22,200.00 0.0M
2023-07-27 21,800.00 23,500.00 21,750.00 22,050.00 0.1M
2023-07-26 22,300.00 22,300.00 21,100.00 22,000.00 0.0M
2023-07-25 21,900.00 22,600.00 21,900.00 22,500.00 0.0M
2023-07-24 22,250.00 22,300.00 21,900.00 21,900.00 0.0M
2023-07-21 22,250.00 22,550.00 22,200.00 22,300.00 0.0M
2023-07-20 22,300.00 22,400.00 22,100.00 22,400.00 0.0M
2023-07-19 22,350.00 22,400.00 22,050.00 22,300.00 0.0M
2023-07-18 22,550.00 22,650.00 22,100.00 22,350.00 0.0M
2023-07-17 22,000.00 22,650.00 21,900.00 22,650.00 0.0M
2023-07-14 22,200.00 22,200.00 21,900.00 22,100.00 0.0M
2023-07-13 22,200.00 22,400.00 22,100.00 22,200.00 0.0M
2023-07-12 22,200.00 22,300.00 22,100.00 22,200.00 0.0M
2023-07-11 21,750.00 22,200.00 21,750.00 22,200.00 0.0M
2023-07-10 21,800.00 21,900.00 21,650.00 21,850.00 0.0M
2023-07-07 21,650.00 22,000.00 21,200.00 21,750.00 0.0M
2023-07-06 22,450.00 22,650.00 21,600.00 21,650.00 0.0M
2023-07-05 23,100.00 23,100.00 22,650.00 22,700.00 0.0M
2023-07-04 23,250.00 23,450.00 22,850.00 22,850.00 0.0M
2023-07-03 23,550.00 23,650.00 23,200.00 23,250.00 0.0M
2023-06-30 23,650.00 23,750.00 23,250.00 23,500.00 0.0M
2023-06-29 23,700.00 24,000.00 23,500.00 23,850.00 0.0M
2023-06-28 23,500.00 23,800.00 23,250.00 23,650.00 0.0M
2023-06-27 23,200.00 23,550.00 23,050.00 23,500.00 0.0M
2023-06-26 22,800.00 23,350.00 22,600.00 23,000.00 0.0M
2023-06-23 22,600.00 23,200.00 22,600.00 22,800.00 0.0M
2023-06-22 23,000.00 23,350.00 22,750.00 22,750.00 0.0M
2023-06-21 23,300.00 23,650.00 22,850.00 23,000.00 0.0M
2023-06-20 23,200.00 23,800.00 23,100.00 23,400.00 0.0M
2023-06-19 23,250.00 24,000.00 23,050.00 23,200.00 0.0M
2023-06-16 23,450.00 23,450.00 22,950.00 23,350.00 0.0M
2023-06-15 22,800.00 23,800.00 22,800.00 23,150.00 0.0M
2023-06-14 23,200.00 23,900.00 22,850.00 23,000.00 0.0M
2023-06-13 23,400.00 23,450.00 23,050.00 23,400.00 0.0M
2023-06-12 23,400.00 23,450.00 23,200.00 23,450.00 0.0M
2023-06-09 23,150.00 23,350.00 23,050.00 23,350.00 0.0M
2023-06-08 23,150.00 23,350.00 23,050.00 23,150.00 0.0M
2023-06-07 23,350.00 23,350.00 23,200.00 23,200.00 0.0M
2023-06-05 23,100.00 23,350.00 22,950.00 23,350.00 0.0M
2023-06-02 22,900.00 23,250.00 22,850.00 23,150.00 0.0M
2023-06-01 22,650.00 23,000.00 22,450.00 22,900.00 0.0M
2023-05-31 22,400.00 22,700.00 22,250.00 22,600.00 0.0M
2023-05-30 22,100.00 22,400.00 22,100.00 22,400.00 0.0M
2023-05-26 21,950.00 22,450.00 21,850.00 22,150.00 0.0M
2023-05-25 22,350.00 22,350.00 22,000.00 22,050.00 0.0M
2023-05-24 22,350.00 22,550.00 22,150.00 22,350.00 0.0M
2023-05-23 22,600.00 23,500.00 22,200.00 22,350.00 0.0M
2023-05-22 22,500.00 22,600.00 22,350.00 22,600.00 0.0M
2023-05-19 23,050.00 23,150.00 22,450.00 22,500.00 0.0M
2023-05-18 23,100.00 23,350.00 22,650.00 22,850.00 0.0M
2023-05-17 22,600.00 23,200.00 22,600.00 23,000.00 0.0M
2023-05-16 23,250.00 23,600.00 22,550.00 22,550.00 0.0M
2023-05-15 23,050.00 23,450.00 22,850.00 23,450.00 0.0M
2023-05-12 23,500.00 23,500.00 23,000.00 23,200.00 0.0M
2023-05-11 23,650.00 24,100.00 23,100.00 23,200.00 0.0M
2023-05-10 24,400.00 24,400.00 23,550.00 23,650.00 0.0M
2023-05-09 23,200.00 24,900.00 23,150.00 23,750.00 0.1M
2023-05-08 23,150.00 23,800.00 23,000.00 23,300.00 0.0M
2023-05-04 22,650.00 23,150.00 22,350.00 23,000.00 0.0M
2023-05-03 22,800.00 22,950.00 22,650.00 22,650.00 0.0M
2023-05-02 22,600.00 22,850.00 22,350.00 22,800.00 0.0M
2023-04-28 22,600.00 22,800.00 22,400.00 22,650.00 0.0M
2023-04-27 22,450.00 22,650.00 22,150.00 22,550.00 0.0M
2023-04-26 22,200.00 22,750.00 21,900.00 22,450.00 0.0M
2023-04-25 22,550.00 22,900.00 22,200.00 22,300.00 0.0M
2023-04-24 23,300.00 23,450.00 22,450.00 22,600.00 0.0M
2023-04-21 23,350.00 23,900.00 23,100.00 23,400.00 0.0M
2023-04-20 23,250.00 23,900.00 23,250.00 23,350.00 0.0M
2023-04-19 23,300.00 23,600.00 23,000.00 23,300.00 0.0M
2023-04-18 23,300.00 24,000.00 22,950.00 23,300.00 0.0M
2023-04-17 23,400.00 23,600.00 23,300.00 23,450.00 0.0M
2023-04-14 23,250.00 23,400.00 22,950.00 23,400.00 0.0M
2023-04-13 22,950.00 24,250.00 22,950.00 23,250.00 0.0M
2023-04-12 23,000.00 23,300.00 22,850.00 23,200.00 0.0M
2023-04-11 22,600.00 23,050.00 22,500.00 23,000.00 0.0M
2023-04-10 22,450.00 22,700.00 22,450.00 22,650.00 0.0M
2023-04-07 22,450.00 22,500.00 22,100.00 22,450.00 0.0M
2023-04-06 22,600.00 22,600.00 22,100.00 22,400.00 0.0M
2023-04-05 22,700.00 24,550.00 22,500.00 22,500.00 0.1M
2023-04-04 22,400.00 22,900.00 22,400.00 22,850.00 0.0M
2023-04-03 22,800.00 22,800.00 22,450.00 22,650.00 0.0M
2023-03-31 22,300.00 22,750.00 22,300.00 22,700.00 0.0M
2023-03-30 22,150.00 22,450.00 21,950.00 22,450.00 0.0M
2023-03-29 22,000.00 22,250.00 21,800.00 22,150.00 0.0M
2023-03-28 21,850.00 22,000.00 21,700.00 22,000.00 0.0M
2023-03-27 21,850.00 21,850.00 21,400.00 21,850.00 0.0M
2023-03-24 21,700.00 21,900.00 21,350.00 21,850.00 0.0M
2023-03-23 21,800.00 21,900.00 21,250.00 21,650.00 0.0M
2023-03-22 22,000.00 22,050.00 21,750.00 21,800.00 0.0M
2023-03-21 21,850.00 22,000.00 21,750.00 22,000.00 0.0M
2023-03-20 21,800.00 22,050.00 21,750.00 21,850.00 0.0M
2023-03-17 21,300.00 21,800.00 21,100.00 21,800.00 0.0M
2023-03-16 21,400.00 21,450.00 21,050.00 21,100.00 0.0M
2023-03-15 21,250.00 22,050.00 20,700.00 21,400.00 0.0M
2023-03-14 21,600.00 21,750.00 21,150.00 21,200.00 0.0M
2023-03-13 22,100.00 22,300.00 21,300.00 21,750.00 0.0M
2023-03-10 22,700.00 22,850.00 22,100.00 22,700.00 0.0M
2023-03-09 22,600.00 23,100.00 22,400.00 23,050.00 0.0M
2023-03-08 22,800.00 22,850.00 22,500.00 22,500.00 0.0M
2023-03-07 23,100.00 23,150.00 22,750.00 22,800.00 0.0M
2023-03-06 23,050.00 23,450.00 22,900.00 23,100.00 0.0M
2023-03-03 22,900.00 23,150.00 22,800.00 22,900.00 0.0M
2023-03-02 23,100.00 23,200.00 22,650.00 22,900.00 0.0M
2023-02-28 23,700.00 28,000.00 22,800.00 22,950.00 0.1M
2023-02-27 22,850.00 23,650.00 22,750.00 23,400.00 0.0M
2023-02-24 22,950.00 23,400.00 22,800.00 22,800.00 0.0M
2023-02-23 22,950.00 23,250.00 22,600.00 22,950.00 0.0M
2023-02-22 23,750.00 23,850.00 22,850.00 22,950.00 0.0M
2023-02-21 24,950.00 24,950.00 22,900.00 23,700.00 0.0M
2023-02-20 25,000.00 25,400.00 23,750.00 23,750.00 0.0M
2023-02-17 22,550.00 25,400.00 22,400.00 25,000.00 0.1M
2023-02-16 21,600.00 22,550.00 21,400.00 22,100.00 0.0M
2023-02-15 22,200.00 22,350.00 21,650.00 21,700.00 0.0M
2023-02-14 21,900.00 22,450.00 21,800.00 22,350.00 0.0M
2023-02-13 22,000.00 22,150.00 21,550.00 22,000.00 0.0M
2023-02-10 22,150.00 22,400.00 21,800.00 22,200.00 0.0M
2023-02-09 22,100.00 22,350.00 21,950.00 22,200.00 0.0M
2023-02-08 22,700.00 23,000.00 21,900.00 21,900.00 0.0M
2023-02-07 22,700.00 22,850.00 22,450.00 22,700.00 0.0M
2023-02-06 22,450.00 22,900.00 22,200.00 22,700.00 0.0M
2023-02-03 22,800.00 22,800.00 22,350.00 22,450.00 0.0M
2023-02-02 22,500.00 23,050.00 22,450.00 22,750.00 0.0M
2023-02-01 21,800.00 22,650.00 21,750.00 22,500.00 0.0M
2023-01-31 21,700.00 21,950.00 21,600.00 21,900.00 0.0M
2023-01-30 21,700.00 21,750.00 21,300.00 21,700.00 0.0M
2023-01-27 21,800.00 23,400.00 21,600.00 21,650.00 0.1M
2023-01-26 21,600.00 21,800.00 21,600.00 21,800.00 0.0M
2023-01-25 21,500.00 22,000.00 21,300.00 21,550.00 0.0M
2023-01-20 21,250.00 21,500.00 21,100.00 21,450.00 0.0M
2023-01-19 21,250.00 21,250.00 20,900.00 21,250.00 0.0M
2023-01-18 21,150.00 21,250.00 21,100.00 21,250.00 0.0M
2023-01-17 22,100.00 24,150.00 20,800.00 21,100.00 0.1M
2023-01-16 21,300.00 22,350.00 21,300.00 22,350.00 0.0M
2023-01-13 21,500.00 21,500.00 21,200.00 21,250.00 0.0M
2023-01-12 21,550.00 21,550.00 21,100.00 21,500.00 0.0M
2023-01-11 21,400.00 21,550.00 21,200.00 21,550.00 0.0M
2023-01-10 21,300.00 21,500.00 21,150.00 21,400.00 0.0M
2023-01-09 21,200.00 21,350.00 21,050.00 21,300.00 0.0M
2023-01-06 21,250.00 21,250.00 21,000.00 21,000.00 0.0M
2023-01-05 20,900.00 21,500.00 20,850.00 20,900.00 0.0M
2023-01-04 20,800.00 21,400.00 20,650.00 20,650.00 0.0M
2023-01-03 20,750.00 21,300.00 20,150.00 20,850.00 0.0M
2023-01-02 20,550.00 20,850.00 20,550.00 20,750.00 0.0M