D

377190
🏛️ 韓国 →
3,305.00
最終更新: 2025-09-29
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
2021-12-30 5,400.00 5,400.00 5,360.00 5,400.00 0.0M
2021-12-29 5,350.00 5,400.00 5,320.00 5,390.00 0.0M
2021-12-28 5,400.00 5,410.00 5,330.00 5,370.00 0.1M
2021-12-27 5,420.00 5,420.00 5,380.00 5,400.00 0.0M
2021-12-24 5,450.00 5,450.00 5,370.00 5,380.00 0.1M
2021-12-23 5,400.00 5,460.00 5,380.00 5,420.00 0.0M
2021-12-22 5,450.00 5,480.00 5,390.00 5,440.00 0.1M
2021-12-21 5,400.00 5,480.00 5,310.00 5,450.00 0.6M
2021-12-20 5,310.00 5,430.00 5,280.00 5,430.00 0.6M
2021-12-17 5,300.00 5,310.00 5,280.00 5,310.00 0.1M
2021-12-16 5,300.00 5,300.00 5,270.00 5,290.00 0.1M
2021-12-15 5,310.00 5,310.00 5,280.00 5,290.00 0.0M
2021-12-14 5,310.00 5,310.00 5,290.00 5,300.00 0.0M
2021-12-13 5,300.00 5,310.00 5,280.00 5,300.00 0.0M
2021-12-10 5,320.00 5,320.00 5,260.00 5,300.00 0.1M
2021-12-09 5,340.00 5,340.00 5,250.00 5,320.00 0.1M
2021-12-08 5,330.00 5,340.00 5,310.00 5,320.00 0.1M
2021-12-07 5,320.00 5,340.00 5,260.00 5,320.00 0.1M
2021-12-06 5,300.00 5,350.00 5,240.00 5,310.00 0.2M
2021-12-03 5,350.00 5,360.00 5,280.00 5,340.00 0.1M
2021-12-02 5,270.00 5,360.00 5,250.00 5,350.00 0.1M
2021-12-01 5,200.00 5,310.00 5,200.00 5,270.00 0.1M
2021-11-30 5,320.00 5,320.00 5,120.00 5,200.00 0.2M
2021-11-29 5,330.00 5,350.00 5,270.00 5,280.00 0.1M
2021-11-26 5,400.00 5,400.00 5,340.00 5,370.00 0.1M
2021-11-25 5,390.00 5,400.00 5,370.00 5,400.00 0.1M
2021-11-24 5,370.00 5,390.00 5,360.00 5,390.00 0.0M
2021-11-23 5,380.00 5,400.00 5,350.00 5,370.00 0.1M
2021-11-22 5,390.00 5,390.00 5,340.00 5,370.00 0.1M
2021-11-19 5,400.00 5,420.00 5,370.00 5,370.00 0.1M
2021-11-18 5,420.00 5,430.00 5,380.00 5,420.00 0.1M
2021-11-17 5,440.00 5,450.00 5,420.00 5,420.00 0.1M
2021-11-16 5,460.00 5,460.00 5,430.00 5,440.00 0.0M
2021-11-15 5,430.00 5,470.00 5,410.00 5,460.00 0.2M
2021-11-12 5,450.00 5,450.00 5,420.00 5,420.00 0.1M
2021-11-11 5,400.00 5,460.00 5,370.00 5,440.00 0.2M
2021-11-10 5,380.00 5,420.00 5,370.00 5,390.00 0.1M
2021-11-09 5,390.00 5,400.00 5,360.00 5,400.00 0.1M
2021-11-08 5,390.00 5,390.00 5,340.00 5,380.00 0.1M
2021-11-05 5,370.00 5,390.00 5,330.00 5,380.00 0.1M
2021-11-04 5,400.00 5,420.00 5,370.00 5,370.00 0.1M
2021-11-03 5,400.00 5,410.00 5,350.00 5,400.00 0.2M
2021-11-02 5,450.00 5,450.00 5,390.00 5,410.00 0.1M
2021-11-01 5,480.00 5,480.00 5,400.00 5,430.00 0.1M
2021-10-29 5,490.00 5,490.00 5,430.00 5,450.00 0.3M
2021-10-28 5,490.00 5,500.00 5,470.00 5,490.00 0.1M
2021-10-27 5,460.00 5,500.00 5,450.00 5,490.00 0.1M
2021-10-26 5,480.00 5,480.00 5,430.00 5,460.00 0.1M
2021-10-25 5,450.00 5,480.00 5,420.00 5,470.00 0.1M
2021-10-22 5,470.00 5,470.00 5,440.00 5,450.00 0.1M
2021-10-21 5,470.00 5,480.00 5,440.00 5,470.00 0.2M
2021-10-20 5,380.00 5,480.00 5,370.00 5,470.00 0.4M
2021-10-19 5,350.00 5,380.00 5,330.00 5,380.00 0.2M
2021-10-18 5,320.00 5,350.00 5,290.00 5,340.00 0.2M
2021-10-15 5,290.00 5,330.00 5,290.00 5,330.00 0.3M
2021-10-14 5,280.00 5,290.00 5,270.00 5,290.00 0.1M
2021-10-13 5,270.00 5,280.00 5,260.00 5,280.00 0.1M
2021-10-12 5,280.00 5,280.00 5,260.00 5,270.00 0.0M
2021-10-08 5,280.00 5,280.00 5,260.00 5,280.00 0.1M
2021-10-07 5,270.00 5,270.00 5,250.00 5,270.00 0.1M
2021-10-06 5,240.00 5,270.00 5,240.00 5,260.00 0.3M
2021-10-05 5,270.00 5,280.00 5,220.00 5,230.00 0.3M
2021-10-01 5,280.00 5,290.00 5,250.00 5,260.00 0.1M
2021-09-30 5,300.00 5,310.00 5,270.00 5,280.00 0.1M
2021-09-29 5,260.00 5,300.00 5,230.00 5,290.00 0.4M
2021-09-28 5,290.00 5,330.00 5,280.00 5,310.00 0.5M
2021-09-27 5,280.00 5,300.00 5,270.00 5,290.00 0.5M
2021-09-24 5,300.00 5,310.00 5,280.00 5,300.00 0.3M
2021-09-23 5,290.00 5,310.00 5,260.00 5,300.00 0.2M
2021-09-17 5,330.00 5,330.00 5,290.00 5,320.00 0.2M
2021-09-16 5,310.00 5,340.00 5,290.00 5,330.00 0.2M
2021-09-15 5,290.00 5,310.00 5,280.00 5,310.00 0.2M
2021-09-14 5,320.00 5,350.00 5,290.00 5,300.00 0.8M
2021-09-13 5,330.00 5,370.00 5,320.00 5,350.00 0.3M
2021-09-10 5,330.00 5,370.00 5,310.00 5,360.00 0.2M
2021-09-09 5,390.00 5,400.00 5,290.00 5,330.00 0.5M
2021-09-08 5,390.00 5,400.00 5,340.00 5,390.00 0.5M
2021-09-07 5,390.00 5,420.00 5,370.00 5,390.00 0.6M
2021-09-06 5,360.00 5,390.00 5,330.00 5,380.00 0.4M
2021-09-05 5,370.00 5,370.00 5,370.00 5,370.00 0.0M
2021-09-03 5,310.00 5,370.00 5,290.00 5,370.00 0.5M
2021-09-02 5,380.00 5,380.00 5,280.00 5,320.00 0.9M
2021-09-01 5,320.00 5,390.00 5,260.00 5,360.00 0.8M
2021-08-31 5,220.00 5,330.00 5,180.00 5,320.00 1.5M
2021-08-30 5,290.00 5,290.00 5,200.00 5,230.00 1.4M
2021-08-27 5,390.00 5,400.00 5,150.00 5,290.00 11.5M