Alchera Inc (347860)

347860
🏛️ 韓国 →
2,945.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 5,693.31 5,726.32 5,363.27 5,437.53 0.3M
2022-12-28 5,767.57 5,800.58 5,660.31 5,685.06 0.2M
2022-12-27 5,808.83 5,891.34 5,767.57 5,775.83 0.1M
2022-12-26 5,808.83 5,883.09 5,792.33 5,808.83 0.1M
2022-12-23 6,006.86 6,006.86 5,800.58 5,841.84 0.2M
2022-12-22 5,982.11 6,130.63 5,973.85 6,072.87 0.2M
2022-12-21 6,130.63 6,147.13 5,957.35 5,982.11 0.2M
2022-12-20 6,262.65 6,262.65 5,940.85 5,973.85 0.3M
2022-12-19 5,998.61 6,394.66 5,907.84 6,237.89 0.5M
2022-12-16 6,064.62 6,138.88 5,973.85 5,998.61 0.2M
2022-12-15 6,204.89 6,320.40 6,097.62 6,196.64 0.2M
2022-12-14 5,899.59 6,270.90 5,883.09 6,229.64 0.6M
2022-12-13 5,973.85 5,973.85 5,866.59 5,883.09 0.2M
2022-12-12 5,907.84 6,097.62 5,891.34 5,924.35 0.3M
2022-12-09 5,949.10 6,039.86 5,899.59 5,940.85 0.3M
2022-12-08 6,031.61 6,064.62 5,891.34 5,932.60 0.2M
2022-12-07 6,155.38 6,246.14 5,998.61 6,031.61 0.3M
2022-12-06 6,435.92 6,435.92 6,237.89 6,237.89 0.3M
2022-12-05 6,369.91 6,551.44 6,287.40 6,485.43 0.9M
2022-12-04 7,830.00 7,830.00 7,830.00 7,830.00 0.0M
2022-12-02 5,874.84 6,914.49 5,841.84 6,460.67 6.3M
2022-12-01 5,940.85 6,056.37 5,841.84 5,858.34 0.4M
2022-11-30 5,949.10 6,031.61 5,866.59 5,883.09 0.4M
2022-11-29 5,841.84 5,916.10 5,784.08 5,866.59 0.2M
2022-11-28 5,899.59 6,023.36 5,817.08 5,833.58 0.3M
2022-11-27 7,140.00 7,140.00 7,140.00 7,140.00 0.0M
2022-11-25 5,932.60 6,056.37 5,874.84 5,891.34 0.6M
2022-11-24 7,150.00 7,860.00 7,140.00 7,400.00 0.9M
2022-11-23 7,210.00 7,290.00 7,100.00 7,120.00 0.2M
2022-11-22 7,160.00 7,230.00 7,100.00 7,160.00 0.1M
2022-11-21 7,500.00 7,570.00 7,170.00 7,240.00 0.3M
2022-11-20 7,540.00 7,540.00 7,540.00 7,540.00 0.0M
2022-11-18 7,640.00 7,750.00 7,540.00 7,540.00 0.4M
2022-11-17 7,900.00 8,020.00 7,770.00 7,780.00 0.3M
2022-11-16 7,530.00 8,270.00 7,410.00 7,980.00 2.6M
2022-11-15 9,750.00 9,900.00 9,690.00 9,860.00 0.0M
2022-11-14 9,800.00 9,940.00 9,610.00 9,780.00 0.1M
2022-11-13 9,810.00 9,810.00 9,810.00 9,810.00 0.0M
2022-11-11 9,800.00 10,100.00 9,760.00 9,810.00 0.1M
2022-11-10 9,990.00 10,000.00 9,530.00 9,610.00 0.1M
2022-11-09 9,480.00 11,700.00 9,400.00 10,050.00 0.9M
2022-11-08 8,708.33 9,250.00 8,541.66 9,250.00 0.1M
2022-11-07 8,375.00 8,958.33 8,375.00 8,541.66 0.1M
2022-11-06 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2022-11-04 8,708.33 9,125.00 8,416.66 8,458.33 0.2M
2022-11-03 8,458.33 8,708.33 8,316.66 8,458.33 0.1M
2022-11-02 8,208.33 9,583.33 8,191.66 8,583.33 0.4M
2022-11-01 7,916.66 8,141.66 7,858.33 8,083.33 0.1M
2022-10-31 8,083.33 8,208.33 7,891.66 7,916.66 0.0M
2022-10-28 8,033.33 8,050.00 7,808.33 7,908.33 0.0M
2022-10-27 7,908.33 8,500.00 7,850.00 8,058.33 0.1M
2022-10-26 7,991.66 8,066.66 7,800.00 7,800.00 0.0M
2022-10-25 7,941.66 8,275.00 7,916.66 7,966.66 0.0M
2022-10-24 7,958.33 8,116.66 7,941.66 7,941.66 0.0M
2022-10-21 8,175.00 8,175.00 7,925.00 7,950.00 0.0M
2022-10-20 8,216.66 8,375.00 8,075.00 8,200.00 0.0M
2022-10-19 8,750.00 8,791.66 8,091.66 8,158.33 0.1M
2022-10-18 8,325.00 9,791.66 8,283.33 8,583.33 0.3M
2022-10-17 7,458.33 8,375.00 7,358.33 8,041.66 0.1M
2022-10-14 7,266.66 7,733.33 7,208.33 7,533.33 0.1M
2022-10-13 7,650.00 7,683.33 7,083.33 7,125.00 0.1M
2022-10-12 7,708.33 7,758.33 7,500.00 7,691.66 0.0M
2022-10-11 8,166.66 8,166.66 7,708.33 7,741.66 0.0M
2022-10-07 8,250.00 8,308.33 8,150.00 8,216.66 0.0M
2022-10-06 8,008.33 8,416.66 8,008.33 8,291.66 0.0M
2022-10-05 8,325.00 8,416.66 8,025.00 8,058.33 0.0M
2022-10-04 8,175.00 8,291.66 8,125.00 8,291.66 0.0M
2022-09-30 8,008.33 8,150.00 7,808.33 8,058.33 0.0M
2022-09-29 8,108.33 8,375.00 8,108.33 8,166.66 0.0M
2022-09-28 8,333.33 8,500.00 7,916.66 8,025.00 0.1M
2022-09-27 8,375.00 8,666.66 8,258.33 8,458.33 0.0M
2022-09-26 8,583.33 8,875.00 8,375.00 8,500.00 0.0M
2022-09-23 9,583.33 9,583.33 8,958.33 9,000.00 0.1M
2022-09-22 9,833.33 9,875.00 9,375.00 9,583.33 0.1M
2022-09-21 10,083.33 10,208.33 9,875.00 9,958.33 0.0M
2022-09-20 9,305.67 9,647.51 9,305.67 9,571.54 0.0M
2022-09-19 9,685.49 9,761.46 9,305.67 9,305.67 0.1M
2022-09-16 10,065.31 10,103.30 9,723.47 9,761.46 0.1M
2022-09-15 10,407.16 10,407.16 10,141.28 10,179.26 0.0M
2022-09-14 10,103.30 10,369.17 10,103.30 10,369.17 0.0M
2022-09-13 10,407.16 10,597.07 10,331.19 10,559.08 0.1M
2022-09-08 10,103.30 10,331.19 10,103.30 10,217.24 0.0M
2022-09-07 10,521.10 10,597.07 10,103.30 10,179.26 0.0M
2022-09-06 10,065.31 10,635.05 10,065.31 10,483.12 0.1M
2022-09-05 10,331.19 10,445.14 10,103.30 10,179.26 0.0M
2022-09-02 10,521.10 10,673.03 10,369.17 10,445.14 0.0M
2022-09-01 10,786.98 10,786.98 10,179.26 10,331.19 0.1M
2022-08-31 10,900.93 10,900.93 10,559.08 10,786.98 0.0M
2022-08-30 10,597.07 10,824.96 10,597.07 10,786.98 0.0M
2022-08-29 10,331.19 10,597.07 10,217.24 10,597.07 0.0M
2022-08-26 11,128.82 11,242.77 10,862.94 10,862.94 0.0M
2022-08-25 10,824.96 11,204.78 10,824.96 11,090.84 0.0M
2022-08-24 10,711.01 10,862.94 10,369.17 10,711.01 0.1M
2022-08-23 10,749.00 11,014.87 10,635.05 10,673.03 0.0M
2022-08-22 11,546.62 11,546.62 10,938.91 11,014.87 0.1M
2022-08-19 11,850.48 11,888.47 11,470.66 11,546.62 0.0M
2022-08-18 11,508.64 11,736.54 11,166.80 11,736.54 0.1M
2022-08-17 11,926.45 12,040.39 11,508.64 11,622.59 0.1M
2022-08-16 12,382.24 12,382.24 11,926.45 12,040.39 0.0M
2022-08-15 15,950.00 15,950.00 15,950.00 15,950.00 0.0M
2022-08-12 12,078.38 12,230.31 11,850.48 12,116.36 0.0M
2022-08-11 12,344.25 12,344.25 12,002.41 12,192.32 0.1M
2022-08-10 12,344.25 12,344.25 11,736.54 11,926.45 0.1M
2022-08-09 12,610.13 12,951.97 12,192.32 12,420.22 0.1M
2022-08-08 11,812.50 12,762.06 11,736.54 12,496.18 0.2M
2022-08-05 11,622.59 11,774.52 11,470.66 11,698.55 0.1M
2022-08-04 11,242.77 11,888.47 11,242.77 11,584.61 0.1M
2022-08-03 10,862.94 11,280.75 10,786.98 11,166.80 0.0M
2022-08-02 11,090.84 11,090.84 10,786.98 10,862.94 0.0M
2022-08-01 11,166.80 11,280.75 10,900.93 11,090.84 0.0M
2022-07-31 14,450.00 14,450.00 14,450.00 14,450.00 0.0M
2022-07-29 11,204.78 11,204.78 10,938.91 10,976.89 0.0M
2022-07-28 11,090.84 11,128.82 10,786.98 10,824.96 0.0M
2022-07-27 10,862.94 10,976.89 10,749.00 10,824.96 0.0M
2022-07-26 10,825.00 11,090.80 10,825.00 10,900.90 0.0M
2022-07-25 11,242.80 11,242.80 10,976.90 11,090.80 0.1M
2022-07-24 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2022-07-22 11,698.60 11,736.50 11,204.80 11,318.70 0.2M
2022-07-21 10,825.00 11,812.50 10,749.00 11,204.80 0.2M
2022-07-20 10,862.90 11,052.90 10,673.00 10,787.00 0.1M
2022-07-19 10,445.10 10,673.00 10,407.20 10,673.00 0.0M
2022-07-18 10,293.20 10,673.00 10,293.20 10,559.10 0.0M
2022-07-15 10,521.10 10,711.00 9,951.40 10,293.20 0.1M
2022-07-14 10,521.10 11,280.70 10,483.10 10,673.00 0.2M
2022-07-13 9,913.40 10,445.10 9,799.40 10,217.20 0.0M
2022-07-12 10,179.30 10,331.20 9,875.40 9,875.40 0.0M
2022-07-11 10,445.10 10,635.00 10,141.30 10,369.20 0.0M
2022-07-08 10,787.00 10,787.00 10,331.20 10,407.20 0.1M
2022-07-07 10,331.20 10,597.10 10,141.30 10,483.10 0.0M
2022-07-06 10,141.30 10,711.00 9,951.40 10,331.20 0.1M
2022-07-05 9,533.60 10,103.30 9,533.60 10,027.30 0.1M
2022-07-04 9,571.50 9,761.50 9,153.70 9,457.60 0.1M
2022-07-01 9,799.40 10,065.30 9,495.60 9,647.50 0.0M
2022-06-30 10,331.20 10,331.20 9,799.40 9,913.40 0.1M
2022-06-29 10,293.20 10,521.10 10,103.30 10,331.20 0.0M
2022-06-28 10,369.20 10,673.00 10,331.20 10,559.10 0.0M
2022-06-27 10,331.20 10,673.00 10,179.30 10,597.10 0.1M
2022-06-24 9,229.70 10,331.20 9,229.70 10,331.20 0.2M
2022-06-23 9,951.40 10,217.20 9,495.60 9,495.60 0.1M
2022-06-22 11,014.90 11,128.80 10,103.30 10,217.20 0.1M
2022-06-21 10,862.90 11,166.80 10,711.00 10,938.90 0.1M
2022-06-20 11,660.60 11,698.60 10,711.00 10,900.90 0.1M
2022-06-17 11,090.80 11,850.50 10,938.90 11,660.60 0.1M
2022-06-16 11,774.50 12,078.40 11,546.60 11,546.60 0.1M
2022-06-15 12,002.40 12,230.30 11,166.80 11,394.70 0.2M
2022-06-14 12,230.30 12,534.20 11,888.50 12,230.30 0.1M
2022-06-13 13,331.80 13,483.70 12,724.10 12,762.10 0.1M
2022-06-12 18,150.00 18,150.00 18,150.00 18,150.00 0.0M
2022-06-10 13,635.70 13,825.60 13,597.70 13,787.60 0.0M
2022-06-09 13,863.50 13,939.50 13,673.60 13,711.60 0.0M
2022-06-08 14,091.40 14,167.40 13,901.50 13,939.50 0.0M
2022-06-07 14,623.20 14,623.20 14,053.50 14,053.50 0.1M
2022-06-06 19,250.00 19,250.00 19,250.00 19,250.00 0.0M
2022-06-03 14,661.20 14,889.10 14,585.20 14,623.20 0.1M
2022-06-02 14,623.20 14,699.20 14,357.30 14,509.20 0.0M
2022-05-31 14,813.10 14,813.10 14,319.30 14,661.20 0.0M
2022-05-30 14,357.30 14,661.20 14,281.40 14,547.20 0.1M
2022-05-27 14,357.30 14,509.20 14,129.40 14,205.40 0.1M
2022-05-26 14,243.40 14,813.10 14,091.40 14,205.40 0.1M
2022-05-25 13,977.50 14,357.30 13,863.50 14,205.40 0.1M
2022-05-24 14,167.40 14,547.20 13,977.50 13,977.50 0.1M
2022-05-23 14,509.20 14,509.20 14,091.40 14,167.40 0.1M
2022-05-22 18,850.00 18,850.00 18,850.00 18,850.00 0.0M
2022-05-20 13,407.80 15,458.80 13,407.80 14,319.30 0.5M
2022-05-19 13,217.80 13,825.60 13,217.80 13,369.80 0.1M
2022-05-18 13,901.50 14,091.40 13,749.60 13,787.60 0.1M
2022-05-17 13,673.60 13,787.60 13,445.70 13,749.60 0.1M
2022-05-16 13,863.50 14,167.40 13,597.70 13,673.60 0.1M
2022-05-13 13,331.80 13,711.60 13,331.80 13,597.70 0.1M
2022-05-12 14,015.50 14,015.50 13,141.90 13,293.80 0.1M
2022-05-11 14,509.20 14,851.10 14,167.40 14,281.40 0.1M
2022-05-10 14,433.30 14,623.20 13,901.50 14,509.20 0.2M
2022-05-09 15,230.90 15,382.80 14,737.10 14,813.10 0.2M
2022-05-08 20,400.00 20,400.00 20,400.00 20,400.00 0.0M
2022-05-06 15,610.70 15,724.70 15,382.80 15,496.80 0.1M
2022-05-04 16,256.40 16,294.40 15,876.60 15,952.60 0.1M
2022-05-03 16,294.40 16,408.40 16,142.50 16,180.50 0.1M
2022-05-02 16,484.30 16,484.30 15,952.60 16,180.50 0.1M
2022-05-01 21,700.00 21,700.00 21,700.00 21,700.00 0.0M
2022-04-29 16,560.30 16,788.20 16,256.40 16,484.30 0.1M
2022-04-28 16,560.30 16,712.20 16,142.50 16,370.40 0.1M
2022-04-27 16,446.30 16,446.30 16,180.50 16,332.40 0.1M
2022-04-26 16,978.10 17,282.00 16,712.20 16,940.10 0.1M
2022-04-25 17,509.80 17,547.80 16,978.10 17,054.10 0.1M
2022-04-22 18,155.50 18,193.50 17,699.80 17,813.70 0.1M
2022-04-21 18,307.50 18,383.40 17,965.60 18,269.50 0.1M
2022-04-20 18,687.30 18,687.30 18,231.50 18,345.50 0.1M
2022-04-19 18,611.30 18,801.20 18,535.40 18,573.40 0.1M
2022-04-18 18,915.20 18,915.20 18,573.40 18,611.30 0.1M
2022-04-15 18,991.20 18,991.20 18,649.30 18,915.20 0.1M
2022-04-14 18,991.20 19,978.70 18,763.30 19,143.10 0.2M
2022-04-13 18,459.40 18,953.20 18,459.40 18,877.20 0.1M
2022-04-12 18,725.30 18,953.20 18,345.50 18,535.40 0.1M
2022-04-11 19,143.10 19,560.90 18,991.20 18,991.20 0.1M
2022-04-10 25,450.00 25,450.00 25,450.00 25,450.00 0.0M
2022-04-08 19,446.90 19,712.80 19,181.10 19,333.00 0.1M
2022-04-07 20,054.70 20,206.60 19,371.00 19,522.90 0.1M
2022-04-06 20,396.50 20,624.40 20,016.70 20,244.60 0.1M
2022-04-05 20,092.60 20,738.30 20,092.60 20,738.30 0.1M
2022-04-04 20,130.60 20,130.60 19,750.80 20,054.70 0.1M
2022-04-01 20,472.50 20,472.50 19,978.70 20,092.60 0.1M
2022-03-31 20,282.60 20,776.30 20,282.60 20,472.50 0.1M
2022-03-30 20,548.40 20,928.30 20,434.50 20,624.40 0.1M
2022-03-29 20,282.60 20,700.40 20,282.60 20,434.50 0.1M
2022-03-28 20,662.40 20,662.40 20,130.60 20,282.60 0.1M
2022-03-25 20,890.30 21,346.10 20,548.40 20,662.40 0.1M
2022-03-24 20,966.20 21,004.20 20,510.50 20,814.30 0.1M
2022-03-23 20,738.30 21,384.00 20,662.40 20,966.20 0.2M
2022-03-22 20,586.40 20,662.40 20,244.60 20,548.40 0.1M
2022-03-21 20,700.40 20,852.30 20,510.50 20,586.40 0.1M
2022-03-18 20,548.40 20,662.40 20,168.60 20,548.40 0.1M
2022-03-17 19,902.70 20,966.20 19,902.70 20,282.60 0.3M
2022-03-16 19,750.80 19,750.80 19,219.10 19,522.90 0.1M
2022-03-15 18,687.30 19,826.80 18,573.40 19,333.00 0.1M
2022-03-14 19,484.90 19,484.90 18,763.30 18,915.20 0.1M
2022-03-13 25,450.00 25,450.00 25,450.00 25,450.00 0.0M
2022-03-11 18,991.20 19,484.90 18,839.20 19,333.00 0.1M
2022-03-10 18,839.20 19,295.00 18,763.30 18,991.20 0.1M
2022-03-08 18,269.50 18,763.30 18,269.50 18,345.50 0.1M
2022-03-07 19,484.90 19,484.90 18,459.40 18,649.30 0.1M
2022-03-06 25,650.00 25,650.00 25,650.00 25,650.00 0.0M
2022-03-04 19,750.80 19,750.80 19,257.00 19,484.90 0.1M
2022-03-03 19,333.00 19,750.80 19,333.00 19,598.90 0.1M
2022-03-02 18,915.20 19,409.00 18,725.30 19,333.00 0.1M
2022-03-01 24,900.00 24,900.00 24,900.00 24,900.00 0.0M
2022-02-28 18,421.40 18,953.20 18,383.40 18,915.20 0.1M
2022-02-27 24,250.00 24,250.00 24,250.00 24,250.00 0.0M
2022-02-25 18,307.50 18,649.30 18,193.50 18,421.40 0.1M
2022-02-24 18,915.20 19,295.00 17,965.60 18,079.60 0.2M
2022-02-23 19,067.10 19,409.00 18,991.20 19,181.10 0.1M
2022-02-22 19,219.10 19,940.70 19,105.10 19,181.10 0.1M
2022-02-21 19,181.10 19,712.80 18,915.20 19,674.80 0.1M
2022-02-20 25,650.00 25,650.00 25,650.00 25,650.00 0.0M
2022-02-18 19,143.10 19,560.90 19,029.10 19,484.90 0.1M
2022-02-17 19,712.80 20,130.60 19,333.00 19,446.90 0.2M
2022-02-16 19,598.90 19,940.70 19,143.10 19,674.80 0.2M
2022-02-15 19,484.90 19,978.70 19,143.10 19,333.00 0.1M
2022-02-14 19,788.80 20,092.60 19,484.90 19,712.80 0.1M
2022-02-11 20,624.40 21,004.20 20,510.50 20,586.40 0.1M
2022-02-10 21,574.00 22,295.60 21,118.20 21,118.20 0.2M
2022-02-09 21,270.10 21,536.00 21,042.20 21,308.10 0.1M
2022-02-08 21,384.00 21,536.00 20,890.30 21,004.20 0.1M
2022-02-07 21,308.10 21,536.00 20,890.30 21,384.00 0.1M
2022-02-06 28,050.00 28,050.00 28,050.00 28,050.00 0.0M
2022-02-04 20,396.50 21,308.10 20,130.60 21,308.10 0.1M
2022-02-03 20,738.30 20,928.30 20,396.50 20,510.50 0.1M
2022-01-28 19,560.90 20,282.60 19,333.00 20,092.60 0.1M
2022-01-27 20,776.30 20,890.30 19,257.00 19,522.90 0.3M
2022-01-26 20,472.50 21,042.20 20,358.50 20,776.30 0.1M
2022-01-25 21,611.90 21,839.80 20,472.50 20,662.40 0.2M
2022-01-24 22,713.40 22,713.40 21,384.00 21,611.90 0.2M
2022-01-21 22,371.60 23,017.30 22,181.70 22,713.40 0.1M
2022-01-20 22,029.70 22,523.50 21,953.80 22,523.50 0.1M
2022-01-19 21,649.90 22,219.70 21,498.00 21,953.80 0.2M
2022-01-18 22,941.30 23,169.20 21,839.80 21,839.80 0.5M
2022-01-17 23,738.90 23,814.90 22,865.40 22,979.30 0.2M
2022-01-14 24,460.60 24,612.50 23,776.90 23,890.90 0.2M
2022-01-13 24,802.50 25,448.20 24,232.70 24,688.50 0.2M
2022-01-12 24,802.50 25,068.30 24,650.50 24,840.40 0.1M
2022-01-11 25,752.00 25,828.00 24,536.60 24,688.50 0.3M
2022-01-10 26,283.80 26,359.70 24,954.40 25,600.10 0.3M
2022-01-09 33,050.00 33,050.00 33,050.00 33,050.00 0.0M
2022-01-07 24,802.50 25,182.30 24,536.60 25,106.30 0.1M
2022-01-06 25,144.30 25,790.00 24,308.70 24,536.60 0.4M
2022-01-05 26,777.50 27,157.40 25,714.00 25,941.90 0.4M
2022-01-04 26,321.70 27,347.30 26,321.70 26,663.60 0.5M
2022-01-03 25,979.90 26,625.60 25,941.90 26,131.80 0.2M