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
2023-12-28 6,306.80 6,428.08 6,185.51 6,428.08 0.1M
2023-12-27 6,128.92 6,282.54 6,128.92 6,274.46 0.1M
2023-12-26 6,298.71 6,379.57 6,112.74 6,128.92 0.1M
2023-12-22 6,282.54 6,379.57 6,234.03 6,290.63 0.1M
2023-12-21 6,403.83 6,500.85 6,274.46 6,282.54 0.2M
2023-12-20 6,711.08 6,743.42 6,428.08 6,468.51 0.4M
2023-12-19 6,751.51 6,824.28 6,678.74 6,694.91 0.1M
2023-12-18 6,985.99 6,985.99 6,800.02 6,840.45 0.1M
2023-12-15 7,034.51 7,034.51 6,791.94 6,913.22 0.1M
2023-12-14 6,856.62 7,002.16 6,824.28 6,961.74 0.1M
2023-12-13 7,074.94 7,074.94 6,767.68 6,832.37 0.1M
2023-12-12 7,155.79 7,171.96 6,953.65 7,034.51 0.1M
2023-12-11 6,864.71 7,212.39 6,832.37 7,147.71 0.2M
2023-12-08 6,953.65 7,042.59 6,783.85 6,864.71 0.1M
2023-12-07 6,743.42 6,921.31 6,654.48 6,848.54 0.1M
2023-12-06 6,654.48 6,783.85 6,630.22 6,694.91 0.1M
2023-12-05 6,961.74 6,961.74 6,549.37 6,662.57 0.1M
2023-12-04 7,268.99 7,268.99 6,953.65 6,994.08 0.1M
2023-12-01 7,131.53 7,260.90 7,042.59 7,115.36 0.1M
2023-11-30 7,139.62 7,301.33 7,042.59 7,147.71 0.1M
2023-11-29 6,897.05 7,301.33 6,897.05 7,115.36 0.4M
2023-11-28 6,816.19 6,888.97 6,783.85 6,872.79 0.1M
2023-11-27 7,099.19 7,099.19 6,719.17 6,864.71 0.2M
2023-11-24 7,301.33 7,349.85 7,002.16 7,099.19 0.3M
2023-11-23 6,888.97 7,915.84 6,880.88 7,260.90 1.6M
2023-11-22 7,010.25 7,010.25 6,452.34 6,783.85 0.1M
2023-11-21 6,985.99 7,277.08 6,953.65 6,969.82 0.3M
2023-11-20 6,517.03 7,244.73 6,444.26 6,888.97 0.7M
2023-11-17 6,743.42 6,743.42 6,460.43 6,508.94 0.1M
2023-11-16 6,783.85 6,791.94 6,662.57 6,751.51 0.1M
2023-11-15 6,670.65 6,727.25 6,565.54 6,711.08 0.1M
2023-11-14 6,290.63 6,573.63 6,290.63 6,476.60 0.0M
2023-11-13 6,719.17 6,719.17 6,274.46 6,290.63 0.1M
2023-11-10 6,630.22 6,670.65 6,484.68 6,492.77 0.1M
2023-11-09 6,800.02 6,937.48 6,638.31 6,703.00 0.1M
2023-11-08 6,929.39 6,977.91 6,711.08 6,711.08 0.2M
2023-11-07 6,985.99 7,107.28 6,630.22 6,711.08 0.2M
2023-11-06 6,735.34 7,058.76 6,549.37 6,969.82 0.3M
2023-11-03 6,225.94 6,759.60 6,169.34 6,735.34 0.5M
2023-11-02 6,023.80 6,290.63 5,942.95 6,209.77 0.1M
2023-11-01 5,740.80 5,983.37 5,732.72 5,878.26 0.1M
2023-10-31 5,983.37 6,145.09 5,684.20 5,724.63 0.1M
2023-10-30 5,870.17 6,120.83 5,740.80 5,918.69 0.1M
2023-10-27 5,845.92 6,007.63 5,659.95 5,886.35 0.1M
2023-10-26 6,112.74 6,112.74 5,789.32 5,837.83 0.1M
2023-10-25 6,371.48 6,379.57 6,145.09 6,153.17 0.1M
2023-10-24 6,242.11 6,242.11 5,708.46 6,096.57 0.1M
2023-10-23 5,902.52 6,056.14 5,862.09 5,870.17 0.1M
2023-10-20 5,894.43 6,072.32 5,756.98 5,975.29 0.1M
2023-10-19 6,225.94 6,225.94 5,991.46 5,999.54 0.1M
2023-10-18 6,403.83 6,452.34 6,266.37 6,274.46 0.1M
2023-10-17 6,266.37 6,565.54 6,201.69 6,395.74 0.1M
2023-10-16 6,371.48 6,476.60 6,185.51 6,225.94 0.1M
2023-10-13 6,711.08 6,727.25 6,476.60 6,476.60 0.1M
2023-10-12 6,525.11 6,848.54 6,525.11 6,751.51 0.1M
2023-10-11 6,314.88 6,646.40 6,314.88 6,508.94 0.1M
2023-10-10 6,589.80 6,622.14 6,266.37 6,282.54 0.1M
2023-10-06 6,331.06 6,751.51 6,331.06 6,581.71 0.1M
2023-10-05 6,711.08 6,751.51 6,460.43 6,460.43 0.1M
2023-10-04 6,953.65 6,953.65 6,533.20 6,711.08 0.2M
2023-09-27 6,622.14 7,155.79 6,622.14 7,066.85 0.1M
2023-09-26 6,897.05 7,018.34 6,791.94 6,808.11 0.2M
2023-09-25 7,171.96 7,204.31 6,913.22 6,921.31 0.2M
2023-09-24 8,840.00 8,840.00 8,840.00 8,840.00 0.0M
2023-09-22 7,188.13 7,244.73 7,002.16 7,147.71 0.2M
2023-09-21 7,374.10 7,471.13 7,171.96 7,260.90 0.2M
2023-09-20 7,479.22 7,551.99 7,349.85 7,366.02 0.1M
2023-09-19 7,721.79 7,762.21 7,398.36 7,430.70 0.3M
2023-09-18 7,600.50 7,883.50 7,560.07 7,713.70 0.3M
2023-09-17 9,450.00 9,450.00 9,450.00 9,450.00 0.0M
2023-09-15 7,649.02 7,746.04 7,543.90 7,640.93 0.3M
2023-09-14 7,616.67 7,754.13 7,390.27 7,608.59 0.4M
2023-09-13 8,069.47 8,126.07 7,568.16 7,600.50 0.7M
2023-09-12 8,166.50 8,894.20 8,134.15 8,134.15 2.0M
2023-09-11 10,107.05 10,414.30 9,953.42 10,163.65 0.4M
2023-09-10 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2023-09-08 10,761.99 11,053.07 10,195.99 10,268.76 0.7M
2023-09-07 11,061.16 11,481.61 10,673.04 10,786.24 2.9M
2023-09-06 10,438.56 10,850.93 10,357.70 10,689.22 1.1M
2023-09-05 10,349.62 10,357.70 10,026.19 10,268.76 0.3M
2023-09-04 10,107.05 10,260.68 9,751.28 10,252.59 0.5M
2023-09-03 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2023-09-01 10,390.05 10,616.45 10,107.05 10,107.05 0.6M
2023-08-31 10,664.96 10,737.73 10,414.30 10,414.30 0.5M
2023-08-30 10,826.67 10,859.01 10,543.67 10,551.76 0.8M
2023-08-29 10,535.59 10,794.33 10,357.70 10,543.67 0.9M
2023-08-28 10,850.93 10,907.53 10,341.53 10,349.62 0.8M
2023-08-27 13,320.00 13,320.00 13,320.00 13,320.00 0.0M
2023-08-25 11,222.87 11,336.07 10,753.90 10,770.07 1.7M
2023-08-24 11,012.64 12,767.23 10,834.76 12,136.55 8.4M
2023-08-23 11,522.04 11,635.24 10,648.79 10,753.90 1.0M
2023-08-22 11,885.89 11,893.98 11,182.44 11,457.35 1.1M
2023-08-21 11,384.58 12,209.32 11,150.10 11,885.89 2.0M
2023-08-20 14,020.00 14,020.00 14,020.00 14,020.00 0.0M
2023-08-18 10,228.33 11,562.47 9,985.77 11,336.07 1.9M
2023-08-17 10,899.44 10,907.53 9,815.97 10,341.53 0.7M
2023-08-16 11,303.72 11,449.27 10,737.73 10,915.61 0.8M
2023-08-15 13,990.00 13,990.00 13,990.00 13,990.00 0.0M
2023-08-14 11,546.29 11,756.52 11,142.01 11,311.81 0.7M
2023-08-13 14,220.00 14,220.00 14,220.00 14,220.00 0.0M
2023-08-11 11,230.95 11,813.12 11,166.27 11,497.78 0.8M
2023-08-10 11,974.83 11,974.83 11,004.56 11,400.75 1.6M
2023-08-09 11,893.98 12,840.00 11,716.09 12,290.17 2.3M
2023-08-08 12,557.00 12,848.08 11,562.47 11,821.21 1.8M
2023-08-07 12,282.09 13,284.71 11,740.35 12,451.89 4.7M
2023-08-06 15,150.00 15,150.00 15,150.00 15,150.00 0.0M
2023-08-04 11,546.29 12,621.68 11,319.90 12,249.74 4.5M
2023-08-03 12,031.43 12,039.52 10,834.76 11,206.70 2.3M
2023-08-02 11,982.92 12,476.14 11,788.86 12,476.14 3.4M
2023-08-01 11,845.46 13,260.45 11,764.61 12,104.20 12.2M
2023-07-31 9,031.66 11,505.87 9,031.66 11,505.87 6.8M
2023-07-30 10,950.00 10,950.00 10,950.00 10,950.00 0.0M
2023-07-28 8,772.92 9,419.77 8,498.01 8,853.78 1.4M
2023-07-27 8,255.44 8,692.06 8,215.01 8,562.69 0.6M
2023-07-26 8,950.80 9,055.92 8,085.64 8,198.84 0.9M
2023-07-25 9,185.29 9,411.68 8,894.20 8,894.20 0.9M
2023-07-24 9,621.91 9,678.51 9,007.40 9,185.29 0.9M
2023-07-23 11,890.00 11,890.00 11,890.00 11,890.00 0.0M
2023-07-21 9,630.00 10,026.19 9,403.60 9,613.83 0.9M
2023-07-20 10,155.56 10,600.27 9,702.77 9,872.57 1.1M
2023-07-19 10,026.19 10,915.61 10,018.11 10,252.59 3.8M
2023-07-18 9,476.37 11,125.84 9,233.80 10,107.05 8.6M
2023-07-17 7,454.96 9,694.68 7,454.96 9,694.68 4.6M
2023-07-14 7,479.22 7,543.90 7,366.02 7,463.05 0.1M
2023-07-13 7,252.82 7,576.24 7,252.82 7,446.87 0.2M
2023-07-12 7,398.36 7,398.36 7,139.62 7,204.31 0.1M
2023-07-11 7,317.50 7,422.62 7,204.31 7,301.33 0.1M
2023-07-10 6,969.82 8,077.55 6,969.82 7,309.42 0.8M
2023-07-09 8,420.00 8,420.00 8,420.00 8,420.00 0.0M
2023-07-07 6,929.39 7,066.85 6,800.02 6,808.11 0.1M
2023-07-06 7,196.22 7,228.56 6,945.56 6,961.74 0.2M
2023-07-05 7,277.08 7,382.19 7,260.90 7,260.90 0.1M
2023-07-04 7,551.99 7,600.50 7,244.73 7,309.42 0.1M
2023-07-03 7,430.70 7,673.27 7,430.70 7,543.90 0.1M
2023-07-02 9,190.00 9,190.00 9,190.00 9,190.00 0.0M
2023-06-30 7,382.19 7,584.33 7,301.33 7,430.70 0.1M
2023-06-29 7,681.36 7,746.04 7,366.02 7,374.10 0.2M
2023-06-28 7,907.76 8,004.78 7,665.19 7,697.53 0.2M
2023-06-27 8,085.64 8,134.15 7,883.50 7,899.67 0.1M
2023-06-26 8,150.33 8,239.27 7,907.76 8,085.64 0.1M
2023-06-23 8,295.87 8,368.64 8,134.15 8,150.33 0.1M
2023-06-22 8,312.04 8,409.07 8,239.27 8,279.70 0.1M
2023-06-21 8,562.69 8,724.41 8,336.29 8,336.29 0.1M
2023-06-20 8,498.01 8,603.12 8,376.72 8,562.69 0.1M
2023-06-19 8,772.92 8,829.52 8,489.92 8,538.44 0.1M
2023-06-18 10,840.00 10,840.00 10,840.00 10,840.00 0.0M
2023-06-16 9,177.20 9,258.06 8,764.83 8,764.83 0.3M
2023-06-15 9,452.11 9,581.48 9,080.17 9,201.46 0.3M
2023-06-14 9,233.80 9,532.97 9,055.92 9,298.49 0.5M
2023-06-13 9,136.77 9,225.72 8,934.63 9,185.29 0.3M
2023-06-12 8,675.89 9,128.69 8,578.86 9,096.35 0.7M
2023-06-09 8,425.24 8,894.20 8,425.24 8,635.46 0.3M
2023-06-08 8,570.78 8,570.78 8,344.38 8,344.38 0.1M
2023-06-07 8,692.06 8,886.12 8,506.09 8,570.78 0.2M
2023-06-05 8,344.38 8,522.26 8,182.67 8,489.92 0.1M
2023-06-02 8,231.18 8,344.38 8,134.15 8,336.29 0.1M
2023-06-01 8,198.84 8,239.27 8,134.15 8,166.50 0.1M
2023-05-31 8,368.64 8,441.41 8,182.67 8,255.44 0.1M
2023-05-30 8,328.21 8,489.92 8,320.12 8,368.64 0.1M
2023-05-26 8,586.95 8,595.04 8,255.44 8,263.52 0.1M
2023-05-25 8,619.29 8,781.01 8,417.15 8,425.24 0.2M
2023-05-24 8,764.83 8,764.83 8,441.41 8,449.49 0.2M
2023-05-23 8,692.06 8,966.97 8,675.89 8,764.83 0.1M
2023-05-22 9,120.60 9,120.60 8,651.63 8,692.06 0.2M
2023-05-21 10,950.00 10,950.00 10,950.00 10,950.00 0.0M
2023-05-19 8,643.55 8,958.89 8,514.18 8,853.78 0.4M
2023-05-18 8,336.29 8,554.61 8,336.29 8,481.84 0.1M
2023-05-17 8,263.52 8,368.64 8,109.90 8,295.87 0.1M
2023-05-16 8,368.64 8,522.26 8,247.35 8,263.52 0.1M
2023-05-15 8,813.35 8,813.35 8,247.35 8,441.41 0.2M
2023-05-14 10,530.00 10,530.00 10,530.00 10,530.00 0.0M
2023-05-12 8,918.46 8,918.46 8,498.01 8,514.18 0.2M
2023-05-11 9,516.80 9,605.74 8,902.29 8,918.46 0.4M
2023-05-10 8,894.20 9,435.94 8,748.66 9,306.57 0.6M
2023-05-09 8,813.35 9,015.49 8,683.98 8,789.09 0.2M
2023-05-08 8,554.61 8,934.63 8,554.61 8,740.58 0.2M
2023-05-04 8,562.69 8,635.46 8,409.07 8,546.52 0.2M
2023-05-03 8,659.72 8,821.43 8,457.58 8,570.78 0.2M
2023-05-02 8,869.95 8,869.95 8,231.18 8,659.72 0.4M
2023-05-01 10,970.00 10,970.00 10,970.00 10,970.00 0.0M
2023-04-28 9,112.52 9,379.34 8,829.52 8,869.95 0.4M
2023-04-27 9,209.54 9,363.17 8,878.03 8,934.63 0.2M
2023-04-26 8,894.20 9,274.23 8,627.38 8,950.80 0.2M
2023-04-25 8,983.15 9,379.34 8,781.01 8,950.80 0.2M
2023-04-24 9,144.86 9,152.94 8,926.55 9,015.49 0.2M
2023-04-21 8,789.09 9,468.28 8,772.92 9,185.29 0.4M
2023-04-20 9,330.83 9,330.83 8,942.72 8,966.97 0.3M
2023-04-19 9,241.89 9,678.51 9,241.89 9,338.91 0.3M
2023-04-18 9,621.91 9,621.91 9,217.63 9,233.80 0.3M
2023-04-17 9,864.48 9,953.42 9,460.20 9,589.57 0.3M
2023-04-16 12,000.00 12,000.00 12,000.00 12,000.00 0.0M
2023-04-14 9,379.34 9,945.34 9,379.34 9,702.77 0.8M
2023-04-13 9,072.09 9,403.60 8,845.69 9,306.57 0.5M
2023-04-12 9,516.80 9,516.80 9,120.60 9,128.69 0.4M
2023-04-11 9,379.34 9,654.25 9,144.86 9,532.97 0.6M
2023-04-10 10,010.02 10,066.62 9,314.66 9,460.20 0.7M
2023-04-09 12,090.00 12,090.00 12,090.00 12,090.00 0.0M
2023-04-07 9,840.22 9,912.99 9,654.25 9,775.54 0.3M
2023-04-06 10,066.62 10,123.22 9,743.20 9,791.71 0.5M
2023-04-05 10,390.05 10,422.39 10,098.96 10,268.76 0.5M
2023-04-04 10,713.47 10,883.27 10,365.79 10,365.79 0.5M
2023-04-03 10,551.76 10,705.39 10,349.62 10,616.45 0.4M
2023-04-02 12,900.00 12,900.00 12,900.00 12,900.00 0.0M
2023-03-31 11,117.76 11,117.76 10,414.30 10,430.48 0.7M
2023-03-30 10,899.44 10,972.21 10,543.67 10,656.87 0.5M
2023-03-29 11,182.44 11,206.70 10,673.04 10,850.93 0.7M
2023-03-28 11,271.38 11,505.87 11,004.56 11,182.44 0.5M
2023-03-27 11,513.95 11,513.95 10,923.70 11,174.35 0.6M
2023-03-24 12,128.46 12,209.32 11,360.32 11,489.69 1.1M
2023-03-23 12,371.03 12,459.97 11,966.75 12,023.35 1.5M
2023-03-22 12,120.37 13,017.88 12,088.03 12,605.51 2.2M
2023-03-21 12,176.97 12,492.31 11,966.75 11,966.75 0.8M
2023-03-20 12,540.83 12,613.60 11,966.75 12,071.86 0.5M
2023-03-19 15,320.00 15,320.00 15,320.00 15,320.00 0.0M
2023-03-17 12,209.32 12,645.94 11,877.81 12,387.20 1.0M
2023-03-16 12,249.74 12,694.45 11,708.01 11,813.12 1.0M
2023-03-15 12,791.48 12,791.48 12,128.46 12,257.83 0.7M
2023-03-14 13,292.79 13,503.02 12,160.80 12,160.80 1.7M
2023-03-13 11,724.18 13,292.79 11,562.47 13,139.17 3.1M
2023-03-12 15,050.00 15,050.00 15,050.00 15,050.00 0.0M
2023-03-10 11,441.18 12,185.06 10,996.47 12,168.89 0.9M
2023-03-09 12,168.89 12,362.94 11,489.69 11,796.95 0.9M
2023-03-08 12,734.88 12,840.00 11,958.66 12,079.95 1.2M
2023-03-07 12,985.54 13,648.56 12,823.83 12,928.94 1.5M
2023-03-06 12,775.31 13,114.91 12,209.32 12,880.42 1.6M
2023-03-03 13,236.19 13,276.62 12,581.26 12,775.31 1.3M
2023-03-02 14,206.47 14,214.56 12,945.11 13,220.02 2.5M
2023-03-01 17,550.00 17,550.00 17,550.00 17,550.00 0.0M
2023-02-28 12,945.11 14,505.64 12,573.17 14,190.30 6.6M
2023-02-27 13,381.73 14,052.84 12,799.57 13,300.88 4.2M
2023-02-26 15,820.00 15,820.00 15,820.00 15,820.00 0.0M
2023-02-24 12,678.28 13,866.87 12,209.32 12,791.48 10.4M
2023-02-23 9,783.62 11,910.15 9,686.60 11,651.41 9.6M
2023-02-22 9,921.08 9,945.34 9,573.40 9,621.91 0.8M
2023-02-21 10,390.05 10,478.99 10,107.05 10,212.16 0.8M
2023-02-20 9,904.91 10,228.33 9,888.74 10,204.08 0.8M
2023-02-19 12,120.00 12,120.00 12,120.00 12,120.00 0.0M
2023-02-17 9,508.71 10,381.96 9,306.57 9,799.80 1.3M
2023-02-16 10,139.39 10,179.82 9,298.49 9,799.80 1.2M
2023-02-15 10,770.07 10,818.59 9,945.34 10,010.02 1.3M
2023-02-14 11,158.18 11,570.55 10,648.79 10,875.19 3.0M
2023-02-13 9,945.34 11,004.56 9,702.77 10,519.42 1.9M
2023-02-12 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2023-02-10 10,309.19 10,325.36 9,840.22 9,864.48 0.6M
2023-02-09 10,115.14 10,495.16 10,042.36 10,414.30 0.6M
2023-02-08 10,495.16 11,400.75 10,333.45 10,503.25 2.8M
2023-02-07 9,872.57 10,131.31 9,718.94 10,018.11 0.7M
2023-02-06 10,592.19 10,592.19 9,638.08 9,815.97 1.2M
2023-02-05 13,040.00 13,040.00 13,040.00 13,040.00 0.0M
2023-02-03 10,713.47 11,101.58 10,074.71 10,543.67 2.1M
2023-02-02 10,576.02 10,689.22 9,864.48 10,535.59 1.3M
2023-02-01 11,530.12 11,538.21 9,702.77 10,236.42 2.7M
2023-01-31 10,673.04 11,837.38 10,333.45 11,255.21 3.8M
2023-01-30 10,381.96 11,239.04 9,929.17 11,239.04 1.5M
2023-01-29 12,430.00 12,430.00 12,430.00 12,430.00 0.0M
2023-01-27 9,177.20 10,050.45 9,177.20 10,050.45 0.9M
2023-01-26 10,349.62 10,349.62 9,055.92 9,136.77 1.5M
2023-01-25 9,621.91 10,818.59 9,621.91 10,818.59 1.9M
2023-01-24 11,700.00 11,700.00 11,700.00 11,700.00 0.0M
2023-01-20 9,055.92 9,460.20 9,055.92 9,460.20 1.1M
2023-01-19 9,096.35 9,096.35 8,732.49 9,055.92 1.0M
2023-01-18 8,934.63 9,419.77 8,813.35 9,015.49 3.7M
2023-01-17 7,616.67 9,621.91 7,543.90 8,894.20 14.8M
2023-01-16 6,193.60 7,826.90 6,039.97 7,600.50 11.3M
2023-01-13 5,862.09 6,023.80 5,797.40 6,023.80 0.3M
2023-01-12 5,886.35 5,886.35 5,684.20 5,813.58 0.2M
2023-01-11 5,765.06 5,942.95 5,676.12 5,781.23 0.4M
2023-01-10 5,506.32 5,765.06 5,352.69 5,627.61 0.2M
2023-01-09 5,320.35 5,514.41 5,320.35 5,498.24 0.1M
2023-01-06 5,190.98 5,376.95 5,190.98 5,312.27 0.1M
2023-01-05 5,336.52 5,376.95 5,239.49 5,279.92 0.1M
2023-01-04 5,140.49 5,412.77 5,115.73 5,388.02 0.1M
2023-01-03 5,140.49 5,247.75 4,917.70 5,214.75 0.2M
2023-01-02 5,437.53 5,544.79 4,901.20 5,148.74 0.2M