YW Co Ltd

051390
🏛️ 韩国 →
3,870.00
最后更新: 2025-09-26
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
2021-12-30 4,155.00 4,245.00 4,140.00 4,210.00 0.0M
2021-12-29 4,180.00 4,225.00 4,115.00 4,155.00 0.0M
2021-12-28 4,150.00 4,225.00 4,095.00 4,180.00 0.1M
2021-12-27 4,060.00 4,150.00 4,060.00 4,150.00 0.0M
2021-12-26 4,060.00 4,060.00 4,060.00 4,060.00 0.0M
2021-12-24 4,060.00 4,120.00 4,020.00 4,060.00 0.1M
2021-12-23 4,145.00 4,195.00 4,085.00 4,180.00 0.0M
2021-12-22 4,120.00 4,165.00 4,120.00 4,135.00 0.0M
2021-12-21 4,050.00 4,140.00 4,030.00 4,120.00 0.0M
2021-12-20 4,200.00 4,200.00 4,045.00 4,070.00 0.0M
2021-12-17 4,215.00 4,255.00 4,140.00 4,220.00 0.0M
2021-12-16 4,240.00 4,300.00 4,175.00 4,175.00 0.0M
2021-12-15 4,295.00 4,295.00 4,230.00 4,275.00 0.0M
2021-12-14 4,280.00 4,315.00 4,255.00 4,315.00 0.0M
2021-12-13 4,290.00 4,345.00 4,250.00 4,280.00 0.0M
2021-12-10 4,280.00 4,330.00 4,250.00 4,290.00 0.0M
2021-12-09 4,205.00 4,280.00 4,205.00 4,280.00 0.0M
2021-12-08 4,210.00 4,230.00 4,175.00 4,205.00 0.0M
2021-12-07 4,140.00 4,180.00 4,125.00 4,170.00 0.0M
2021-12-06 4,140.00 4,155.00 4,105.00 4,140.00 0.0M
2021-12-03 4,055.00 4,130.00 4,035.00 4,120.00 0.0M
2021-12-02 4,045.00 4,115.00 4,025.00 4,035.00 0.0M
2021-12-01 3,990.00 4,075.00 3,975.00 4,045.00 0.0M
2021-11-30 3,995.00 4,060.00 3,890.00 3,990.00 0.1M
2021-11-29 4,125.00 4,125.00 3,950.00 4,000.00 0.0M
2021-11-26 4,130.00 4,260.00 4,110.00 4,130.00 0.0M
2021-11-25 4,090.00 4,145.00 4,065.00 4,130.00 0.0M
2021-11-24 4,040.00 4,155.00 4,040.00 4,090.00 0.0M
2021-11-23 4,055.00 4,115.00 4,055.00 4,060.00 0.0M
2021-11-22 4,055.00 4,115.00 4,025.00 4,055.00 0.0M
2021-11-19 4,025.00 4,115.00 3,990.00 4,055.00 0.0M
2021-11-18 4,050.00 4,075.00 3,975.00 4,065.00 0.0M
2021-11-17 4,045.00 4,060.00 4,005.00 4,050.00 0.0M
2021-11-16 4,085.00 4,110.00 4,045.00 4,045.00 0.0M
2021-11-15 3,945.00 4,085.00 3,905.00 4,085.00 0.0M
2021-11-12 3,865.00 3,900.00 3,835.00 3,885.00 0.0M
2021-11-11 3,880.00 3,895.00 3,865.00 3,875.00 0.0M
2021-11-10 3,975.00 4,000.00 3,920.00 3,920.00 0.0M
2021-11-09 3,930.00 4,000.00 3,925.00 3,975.00 0.0M
2021-11-08 3,910.00 3,930.00 3,875.00 3,920.00 0.0M
2021-11-07 3,955.00 3,955.00 3,955.00 3,955.00 0.0M
2021-11-05 3,950.00 3,970.00 3,920.00 3,955.00 0.0M
2021-11-04 3,955.00 4,020.00 3,950.00 3,950.00 0.0M
2021-11-03 3,985.00 4,040.00 3,955.00 3,955.00 0.0M
2021-11-02 3,930.00 4,015.00 3,905.00 3,945.00 0.0M
2021-11-01 3,980.00 3,985.00 3,905.00 3,905.00 0.0M
2021-10-29 4,070.00 4,075.00 3,985.00 3,985.00 0.0M
2021-10-28 4,080.00 4,100.00 4,060.00 4,060.00 0.0M
2021-10-27 4,180.00 4,180.00 4,000.00 4,075.00 0.0M
2021-10-26 4,100.00 4,200.00 4,100.00 4,180.00 0.0M
2021-10-25 4,125.00 4,145.00 4,065.00 4,140.00 0.0M
2021-10-22 4,125.00 4,125.00 4,080.00 4,125.00 0.0M
2021-10-21 4,125.00 4,130.00 4,045.00 4,125.00 0.0M
2021-10-20 4,060.00 4,085.00 4,045.00 4,070.00 0.0M
2021-10-19 4,090.00 4,090.00 4,030.00 4,050.00 0.0M
2021-10-18 4,045.00 4,105.00 4,030.00 4,090.00 0.0M
2021-10-15 4,010.00 4,050.00 3,980.00 4,045.00 0.0M
2021-10-14 3,915.00 4,005.00 3,915.00 4,000.00 0.0M
2021-10-13 3,875.00 3,915.00 3,870.00 3,915.00 0.0M
2021-10-12 3,950.00 4,000.00 3,860.00 3,875.00 0.0M
2021-10-08 3,920.00 3,950.00 3,910.00 3,950.00 0.0M
2021-10-07 3,805.00 3,930.00 3,805.00 3,910.00 0.0M
2021-10-06 3,805.00 3,945.00 3,800.00 3,805.00 0.1M
2021-10-05 4,025.00 4,025.00 3,855.00 3,900.00 0.0M
2021-10-01 3,985.00 4,065.00 3,980.00 4,050.00 0.0M
2021-09-30 3,965.00 4,005.00 3,960.00 3,985.00 0.0M
2021-09-29 4,090.00 4,090.00 3,955.00 3,965.00 0.1M
2021-09-28 4,150.00 4,185.00 4,100.00 4,120.00 0.0M
2021-09-27 4,005.00 4,150.00 3,995.00 4,150.00 0.1M
2021-09-24 4,080.00 4,080.00 4,005.00 4,005.00 0.0M
2021-09-23 4,195.00 4,195.00 4,080.00 4,080.00 0.0M
2021-09-17 4,230.00 4,230.00 4,185.00 4,195.00 0.0M
2021-09-16 4,270.00 4,305.00 4,230.00 4,230.00 0.0M
2021-09-15 4,270.00 4,325.00 4,265.00 4,265.00 0.0M
2021-09-14 4,190.00 4,300.00 4,180.00 4,265.00 0.0M
2021-09-13 4,255.00 4,270.00 4,195.00 4,220.00 0.0M
2021-09-10 4,260.00 4,285.00 4,225.00 4,250.00 0.0M
2021-09-09 4,370.00 4,370.00 4,260.00 4,260.00 0.0M
2021-09-08 4,415.00 4,415.00 4,325.00 4,415.00 0.0M
2021-09-07 4,390.00 4,420.00 4,325.00 4,415.00 0.0M
2021-09-06 4,460.00 4,490.00 4,380.00 4,390.00 0.0M
2021-09-03 4,460.00 4,475.00 4,440.00 4,460.00 0.0M
2021-09-02 4,490.00 4,495.00 4,445.00 4,460.00 0.0M
2021-09-01 4,490.00 4,535.00 4,455.00 4,485.00 0.0M
2021-08-31 4,495.00 4,510.00 4,450.00 4,490.00 0.0M
2021-08-30 4,455.00 4,490.00 4,430.00 4,475.00 0.0M
2021-08-27 4,385.00 4,455.00 4,365.00 4,455.00 0.0M
2021-08-26 4,405.00 4,440.00 4,360.00 4,360.00 0.0M
2021-08-25 4,470.00 4,470.00 4,365.00 4,405.00 0.0M
2021-08-24 4,235.00 4,540.00 4,235.00 4,395.00 0.1M
2021-08-23 4,125.00 4,220.00 4,060.00 4,215.00 0.0M
2021-08-20 4,220.00 4,240.00 4,085.00 4,125.00 0.1M
2021-08-19 4,330.00 4,365.00 4,150.00 4,220.00 0.1M
2021-08-18 4,295.00 4,400.00 4,250.00 4,325.00 0.1M
2021-08-17 4,535.00 4,560.00 4,250.00 4,295.00 0.0M
2021-08-13 4,845.00 4,855.00 4,580.00 4,580.00 0.2M
2021-08-12 4,875.00 4,940.00 4,820.00 4,845.00 0.1M
2021-08-11 4,855.00 4,910.00 4,810.00 4,875.00 0.1M
2021-08-10 4,835.00 4,970.00 4,810.00 4,875.00 0.2M
2021-08-09 4,950.00 4,950.00 4,800.00 4,835.00 0.0M
2021-08-08 4,890.00 4,890.00 4,890.00 4,890.00 0.0M
2021-08-06 5,070.00 5,070.00 4,890.00 4,890.00 0.4M
2021-08-05 4,550.00 5,400.00 4,550.00 5,010.00 0.0M
2021-08-04 4,440.00 4,515.00 4,440.00 4,510.00 0.0M
2021-08-03 4,400.00 4,460.00 4,375.00 4,435.00 0.1M
2021-08-02 4,530.00 4,540.00 4,350.00 4,400.00 0.2M
2021-07-30 4,700.00 4,700.00 4,535.00 4,550.00 0.1M
2021-07-29 4,735.00 4,735.00 4,675.00 4,700.00 0.0M
2021-07-28 4,775.00 4,775.00 4,700.00 4,735.00 0.0M
2021-07-27 4,815.00 4,830.00 4,740.00 4,795.00 0.0M
2021-07-26 4,850.00 4,925.00 4,825.00 4,835.00 0.1M
2021-07-23 4,810.00 4,890.00 4,800.00 4,825.00 0.0M
2021-07-22 4,715.00 4,840.00 4,715.00 4,800.00 0.1M
2021-07-21 4,725.00 4,780.00 4,650.00 4,780.00 0.1M
2021-07-20 4,890.00 4,900.00 4,630.00 4,725.00 0.2M
2021-07-19 5,100.00 5,130.00 4,990.00 4,995.00 0.0M
2021-07-16 4,960.00 5,100.00 4,950.00 5,100.00 0.1M
2021-07-15 4,925.00 5,030.00 4,900.00 4,960.00 0.0M
2021-07-14 4,960.00 4,990.00 4,885.00 4,900.00 0.0M
2021-07-13 4,895.00 4,995.00 4,895.00 4,935.00 0.0M
2021-07-12 4,770.00 4,900.00 4,740.00 4,895.00 0.1M
2021-07-09 4,900.00 4,900.00 4,750.00 4,770.00 0.1M
2021-07-08 5,070.00 5,070.00 4,845.00 4,920.00 0.1M
2021-07-07 5,050.00 5,080.00 5,000.00 5,070.00 0.0M
2021-07-06 5,070.00 5,180.00 4,990.00 5,050.00 0.0M
2021-07-05 5,150.00 5,180.00 5,010.00 5,070.00 0.0M
2021-07-02 5,200.00 5,480.00 5,150.00 5,150.00 0.0M
2021-07-01 5,240.00 5,290.00 5,130.00 5,200.00 0.0M
2021-06-30 5,350.00 5,410.00 5,230.00 5,240.00 0.1M
2021-06-29 5,210.00 5,320.00 5,170.00 5,300.00 0.1M
2021-06-28 5,180.00 5,400.00 5,180.00 5,200.00 0.1M
2021-06-25 5,190.00 5,300.00 5,140.00 5,180.00 0.1M
2021-06-24 5,090.00 5,210.00 5,000.00 5,190.00 0.1M
2021-06-23 5,050.00 5,670.00 5,050.00 5,090.00 0.0M
2021-06-22 5,000.00 5,120.00 4,985.00 5,050.00 0.1M
2021-06-21 5,110.00 5,140.00 4,955.00 5,010.00 0.1M
2021-06-18 4,900.00 5,200.00 4,880.00 5,110.00 0.2M
2021-06-17 4,870.00 4,920.00 4,820.00 4,900.00 0.0M
2021-06-16 4,820.00 4,890.00 4,785.00 4,870.00 0.1M
2021-06-15 4,745.00 4,865.00 4,745.00 4,815.00 0.1M
2021-06-14 4,820.00 4,825.00 4,760.00 4,795.00 0.0M
2021-06-13 4,785.00 4,785.00 4,785.00 4,785.00 0.0M
2021-06-11 4,815.00 4,815.00 4,735.00 4,785.00 0.0M
2021-06-10 4,680.00 4,805.00 4,670.00 4,770.00 0.0M
2021-06-09 4,800.00 4,825.00 4,680.00 4,705.00 0.1M
2021-06-08 5,200.00 5,330.00 4,770.00 4,775.00 1.4M
2021-06-07 4,790.00 4,840.00 4,725.00 4,750.00 0.1M
2021-06-04 4,780.00 4,790.00 4,690.00 4,725.00 0.0M
2021-06-03 4,735.00 4,780.00 4,700.00 4,720.00 0.0M
2021-06-02 4,705.00 4,750.00 4,695.00 4,735.00 0.1M
2021-06-01 4,630.00 4,775.00 4,630.00 4,700.00 0.1M
2021-05-31 4,595.00 4,900.00 4,550.00 4,620.00 0.1M
2021-05-28 4,570.00 4,605.00 4,570.00 4,595.00 0.0M
2021-05-27 4,585.00 4,585.00 4,515.00 4,570.00 0.0M
2021-05-26 4,455.00 4,545.00 4,455.00 4,540.00 0.0M
2021-05-25 4,430.00 4,455.00 4,390.00 4,455.00 0.0M
2021-05-24 4,535.00 4,535.00 4,415.00 4,430.00 0.0M
2021-05-21 4,595.00 4,615.00 4,535.00 4,535.00 0.0M
2021-05-20 4,545.00 4,595.00 4,545.00 4,590.00 0.0M
2021-05-18 4,535.00 4,555.00 4,500.00 4,545.00 0.0M
2021-05-17 4,595.00 4,595.00 4,520.00 4,535.00 0.1M
2021-05-14 4,490.00 4,545.00 4,470.00 4,545.00 0.0M
2021-05-13 4,490.00 4,520.00 4,455.00 4,495.00 0.0M
2021-05-12 4,600.00 4,615.00 4,520.00 4,520.00 0.0M
2021-05-11 4,590.00 4,615.00 4,545.00 4,600.00 0.0M
2021-05-10 4,600.00 4,615.00 4,560.00 4,590.00 0.0M
2021-05-07 4,575.00 4,575.00 4,530.00 4,560.00 0.0M
2021-05-06 4,580.00 4,615.00 4,465.00 4,530.00 0.0M
2021-05-04 4,595.00 4,595.00 4,490.00 4,580.00 0.0M
2021-05-03 4,540.00 4,615.00 4,525.00 4,595.00 0.0M
2021-04-30 4,450.00 4,540.00 4,420.00 4,540.00 0.0M
2021-04-29 4,530.00 4,530.00 4,350.00 4,490.00 0.0M
2021-04-28 4,620.00 4,620.00 4,535.00 4,535.00 0.0M
2021-04-27 4,585.00 4,635.00 4,585.00 4,635.00 0.0M
2021-04-26 4,560.00 4,585.00 4,505.00 4,585.00 0.0M
2021-04-23 4,600.00 4,640.00 4,470.00 4,560.00 0.0M
2021-04-22 4,760.00 4,760.00 4,635.00 4,640.00 0.1M
2021-04-21 4,860.00 4,895.00 4,710.00 4,785.00 0.0M
2021-04-20 4,890.00 4,895.00 4,795.00 4,860.00 0.0M
2021-04-19 4,880.00 4,940.00 4,795.00 4,890.00 0.0M
2021-04-16 4,835.00 4,885.00 4,835.00 4,880.00 0.0M
2021-04-15 4,815.00 4,850.00 4,780.00 4,835.00 0.0M
2021-04-14 4,895.00 4,895.00 4,815.00 4,815.00 0.0M
2021-04-13 4,815.00 4,870.00 4,765.00 4,870.00 0.0M
2021-04-12 4,820.00 4,840.00 4,720.00 4,815.00 0.0M
2021-04-09 4,815.00 4,835.00 4,745.00 4,820.00 0.0M
2021-04-08 4,805.00 4,855.00 4,765.00 4,815.00 0.0M
2021-04-07 4,850.00 4,865.00 4,765.00 4,805.00 0.0M
2021-04-06 4,715.00 4,850.00 4,700.00 4,850.00 0.0M
2021-04-05 4,720.00 4,720.00 4,675.00 4,715.00 0.0M
2021-04-02 4,735.00 4,765.00 4,650.00 4,720.00 0.0M
2021-04-01 4,710.00 4,740.00 4,660.00 4,735.00 0.0M
2021-03-31 4,685.00 4,740.00 4,630.00 4,710.00 0.0M
2021-03-30 4,685.00 4,705.00 4,655.00 4,685.00 0.0M
2021-03-29 4,680.00 4,715.00 4,625.00 4,685.00 0.0M
2021-03-26 4,765.00 4,770.00 4,620.00 4,680.00 0.0M
2021-03-25 4,910.00 5,060.00 4,710.00 4,800.00 0.0M
2021-03-24 4,845.00 5,100.00 4,755.00 4,930.00 0.2M
2021-03-23 4,820.00 4,850.00 4,710.00 4,850.00 0.0M
2021-03-22 4,800.00 4,830.00 4,695.00 4,825.00 0.0M
2021-03-19 4,545.00 4,810.00 4,545.00 4,800.00 0.1M
2021-03-18 4,540.00 4,650.00 4,490.00 4,640.00 0.0M
2021-03-17 4,610.00 4,700.00 4,500.00 4,540.00 0.1M
2021-03-16 4,590.00 4,620.00 4,520.00 4,610.00 0.0M
2021-03-15 4,545.00 4,610.00 4,500.00 4,590.00 0.0M
2021-03-12 4,335.00 4,590.00 4,335.00 4,590.00 0.0M
2021-03-11 4,415.00 4,415.00 4,240.00 4,310.00 0.1M
2021-03-10 4,435.00 4,600.00 4,320.00 4,420.00 0.0M
2021-03-09 4,540.00 4,540.00 4,370.00 4,445.00 0.1M
2021-03-08 4,680.00 4,730.00 4,460.00 4,630.00 0.1M
2021-03-05 4,620.00 4,725.00 4,575.00 4,680.00 0.1M
2021-03-04 4,475.00 4,710.00 4,405.00 4,680.00 0.2M
2021-03-03 4,330.00 4,760.00 4,220.00 4,520.00 0.6M
2021-03-02 4,100.00 4,400.00 4,075.00 4,330.00 0.2M
2021-02-26 4,125.00 4,130.00 4,040.00 4,100.00 0.1M
2021-02-25 4,070.00 4,125.00 4,040.00 4,125.00 0.1M
2021-02-24 3,940.00 4,400.00 3,915.00 4,030.00 0.5M
2021-02-23 3,875.00 3,990.00 3,875.00 3,940.00 0.0M
2021-02-22 3,965.00 4,060.00 3,965.00 4,000.00 0.0M
2021-02-19 3,980.00 3,980.00 3,935.00 3,980.00 0.0M
2021-02-18 4,025.00 4,070.00 3,950.00 3,980.00 0.0M
2021-02-17 3,995.00 4,040.00 3,970.00 4,025.00 0.1M
2021-02-16 4,000.00 4,000.00 3,960.00 3,995.00 0.0M
2021-02-15 3,880.00 3,980.00 3,880.00 3,975.00 0.0M
2021-02-10 3,840.00 3,875.00 3,825.00 3,875.00 0.0M
2021-02-09 3,930.00 3,945.00 3,840.00 3,840.00 0.0M
2021-02-08 3,960.00 4,005.00 3,920.00 3,970.00 0.0M
2021-02-05 3,915.00 3,975.00 3,900.00 3,960.00 0.0M
2021-02-04 3,930.00 3,955.00 3,865.00 3,920.00 0.0M
2021-02-03 3,860.00 3,920.00 3,850.00 3,920.00 0.0M
2021-02-02 3,820.00 3,865.00 3,820.00 3,840.00 0.0M
2021-02-01 3,760.00 3,815.00 3,720.00 3,815.00 0.0M
2021-01-29 3,900.00 3,905.00 3,730.00 3,800.00 0.1M
2021-01-28 3,970.00 3,970.00 3,875.00 3,920.00 0.0M
2021-01-27 4,005.00 4,030.00 3,970.00 3,990.00 0.0M
2021-01-26 4,085.00 4,085.00 3,990.00 4,005.00 0.0M
2021-01-25 4,055.00 4,095.00 4,050.00 4,085.00 0.0M
2021-01-22 4,015.00 4,050.00 3,990.00 4,050.00 0.0M
2021-01-21 4,050.00 4,055.00 3,980.00 3,990.00 0.0M
2021-01-20 3,980.00 4,045.00 3,930.00 3,985.00 0.0M
2021-01-19 3,885.00 4,090.00 3,885.00 3,980.00 0.1M
2021-01-18 3,875.00 3,950.00 3,840.00 3,940.00 0.1M
2021-01-15 3,905.00 3,940.00 3,870.00 3,920.00 0.0M
2021-01-14 3,865.00 3,950.00 3,835.00 3,870.00 0.1M
2021-01-13 3,855.00 3,895.00 3,830.00 3,865.00 0.0M
2021-01-12 3,850.00 3,885.00 3,800.00 3,880.00 0.0M
2021-01-11 4,020.00 4,020.00 3,820.00 3,850.00 0.1M
2021-01-08 3,960.00 4,050.00 3,935.00 3,965.00 0.1M
2021-01-07 4,000.00 4,020.00 3,920.00 3,960.00 0.1M
2021-01-06 4,090.00 4,120.00 3,910.00 3,995.00 0.1M
2021-01-05 3,990.00 4,350.00 3,985.00 4,080.00 0.5M
2021-01-04 3,985.00 4,055.00 3,905.00 3,990.00 0.0M