Daejin Advanced Materials Inc (393970)

393970
🏛️ 韓国 →
7,010.00
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
09:00 6,360.00 6,380.00 6,360.00 6,370.00 2.3K
09:01 6,370.00 6,380.00 6,360.00 6,360.00 0.4K
09:02 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
09:03 6,350.00 6,370.00 6,350.00 6,370.00 0.3K
09:04 6,360.00 6,360.00 6,290.00 6,290.00 5.0K
09:05 6,280.00 6,290.00 6,270.00 6,280.00 0.7K
09:06 6,270.00 6,310.00 6,270.00 6,280.00 0.8K
09:07 6,270.00 6,270.00 6,260.00 6,270.00 0.9K
09:08 6,260.00 6,260.00 6,260.00 6,260.00 1.3K
09:09 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
09:10 6,270.00 6,310.00 6,270.00 6,280.00 0.7K
09:11 6,320.00 6,330.00 6,320.00 6,330.00 0.1K
09:12 6,320.00 6,340.00 6,320.00 6,320.00 0.5K
09:13 6,340.00 6,340.00 6,300.00 6,340.00 0.3K
09:14 6,330.00 6,340.00 6,310.00 6,310.00 0.1K
09:15 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
09:16 6,300.00 6,300.00 6,290.00 6,290.00 0.4K
09:17 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
09:18 6,300.00 6,300.00 6,290.00 6,300.00 0.5K
09:19 6,280.00 6,300.00 6,280.00 6,300.00 0.5K
09:20 6,270.00 6,290.00 6,270.00 6,290.00 0.4K
09:21 6,270.00 6,270.00 6,250.00 6,250.00 3.5K
09:22 6,260.00 6,260.00 6,240.00 6,240.00 2.4K
09:23 6,240.00 6,270.00 6,230.00 6,270.00 0.7K
09:24 6,240.00 6,240.00 6,240.00 6,240.00 0.6K
09:25 6,240.00 6,270.00 6,240.00 6,270.00 0.8K
09:26 6,240.00 6,250.00 6,230.00 6,250.00 1.2K
09:27 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
09:28 6,230.00 6,230.00 6,230.00 6,230.00 1.7K
09:29 6,230.00 6,230.00 6,220.00 6,230.00 0.7K
09:30 6,230.00 6,260.00 6,230.00 6,260.00 1.4K
09:31 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
09:32 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
09:33 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
09:34 6,260.00 6,270.00 6,250.00 6,250.00 0.1K
09:37 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
09:39 6,250.00 6,270.00 6,250.00 6,250.00 0.6K
09:40 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
09:41 6,240.00 6,270.00 6,230.00 6,250.00 0.6K
09:42 6,240.00 6,250.00 6,240.00 6,240.00 0.3K
09:43 6,250.00 6,250.00 6,240.00 6,240.00 1.8K
09:44 6,240.00 6,260.00 6,230.00 6,230.00 1.4K
09:45 6,230.00 6,230.00 6,230.00 6,230.00 0.7K
09:46 6,240.00 6,260.00 6,220.00 6,260.00 1.3K
09:47 6,230.00 6,230.00 6,230.00 6,230.00 0.7K
09:48 6,230.00 6,260.00 6,230.00 6,260.00 0.1K
09:49 6,230.00 6,260.00 6,230.00 6,260.00 1.6K
09:50 6,260.00 6,270.00 6,230.00 6,270.00 6.8K
09:51 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
09:52 6,240.00 6,290.00 6,240.00 6,250.00 0.7K
09:55 6,250.00 6,260.00 6,240.00 6,260.00 0.5K
09:56 6,240.00 6,260.00 6,240.00 6,260.00 0.1K
09:57 6,250.00 6,250.00 6,250.00 6,250.00 0.2K
09:58 6,240.00 6,240.00 6,240.00 6,240.00 0.5K
10:00 6,240.00 6,250.00 6,240.00 6,240.00 0.5K
10:01 6,250.00 6,250.00 6,230.00 6,230.00 1.1K
10:02 6,240.00 6,250.00 6,240.00 6,250.00 0.1K
10:03 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
10:04 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
10:05 6,250.00 6,250.00 6,250.00 6,250.00 0.4K
10:06 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
10:08 6,250.00 6,250.00 6,240.00 6,250.00 0.1K
10:11 6,270.00 6,270.00 6,270.00 6,270.00 0.4K
10:12 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
10:13 6,270.00 6,280.00 6,270.00 6,280.00 1.1K
10:14 6,300.00 6,300.00 6,290.00 6,290.00 0.5K
10:15 6,280.00 6,300.00 6,280.00 6,300.00 0.6K
10:17 6,300.00 6,310.00 6,300.00 6,300.00 0.4K
10:18 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
10:19 6,300.00 6,300.00 6,290.00 6,290.00 0.0K
10:20 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
10:22 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
10:23 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
10:24 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
10:25 6,310.00 6,310.00 6,300.00 6,300.00 0.0K
10:26 6,300.00 6,300.00 6,290.00 6,300.00 1.5K
10:28 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
10:29 6,300.00 6,300.00 6,300.00 6,300.00 0.2K
10:30 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
10:31 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
10:32 6,280.00 6,280.00 6,280.00 6,280.00 0.5K
10:34 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
10:35 6,270.00 6,270.00 6,250.00 6,270.00 3.5K
10:36 6,250.00 6,270.00 6,250.00 6,270.00 0.2K
10:38 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
10:40 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
10:41 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
10:42 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
10:43 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
10:45 6,280.00 6,280.00 6,280.00 6,280.00 0.3K
10:46 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
10:47 6,290.00 6,290.00 6,280.00 6,280.00 0.0K
10:48 6,290.00 6,290.00 6,290.00 6,290.00 0.7K
10:51 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
10:52 6,290.00 6,300.00 6,290.00 6,300.00 0.3K
10:54 6,290.00 6,320.00 6,290.00 6,320.00 0.3K
10:55 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
10:57 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
10:59 6,280.00 6,290.00 6,280.00 6,290.00 0.0K
11:00 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
11:01 6,280.00 6,280.00 6,280.00 6,280.00 1.4K
11:03 6,280.00 6,290.00 6,280.00 6,280.00 0.0K
11:06 6,290.00 6,300.00 6,280.00 6,280.00 0.8K
11:08 6,280.00 6,280.00 6,280.00 6,280.00 0.3K
11:09 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
11:10 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
11:12 6,270.00 6,270.00 6,260.00 6,260.00 1.1K
11:13 6,280.00 6,290.00 6,280.00 6,290.00 0.0K
11:15 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:16 6,260.00 6,290.00 6,260.00 6,290.00 1.2K
11:17 6,250.00 6,250.00 6,250.00 6,250.00 2.2K
11:18 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
11:19 6,250.00 6,250.00 6,250.00 6,250.00 0.3K
11:20 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
11:21 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
11:23 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
11:25 6,250.00 6,260.00 6,250.00 6,260.00 0.0K
11:26 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
11:27 6,250.00 6,270.00 6,250.00 6,270.00 0.4K
11:29 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:30 6,270.00 6,280.00 6,270.00 6,280.00 0.0K
11:35 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:36 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
11:37 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
11:39 6,250.00 6,250.00 6,250.00 6,250.00 0.4K
11:40 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
11:41 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:42 6,260.00 6,280.00 6,260.00 6,280.00 0.2K
11:43 6,250.00 6,270.00 6,250.00 6,270.00 0.1K
11:44 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
11:45 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:46 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
11:47 6,270.00 6,280.00 6,270.00 6,280.00 0.5K
11:50 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
11:53 6,270.00 6,270.00 6,270.00 6,270.00 5.1K
11:54 6,270.00 6,280.00 6,240.00 6,280.00 12.6K
11:55 6,280.00 6,280.00 6,270.00 6,270.00 0.8K
12:00 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:01 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:03 6,260.00 6,260.00 6,260.00 6,260.00 0.3K
12:04 6,260.00 6,270.00 6,260.00 6,270.00 2.6K
12:05 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:07 6,270.00 6,270.00 6,250.00 6,250.00 1.1K
12:10 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
12:13 6,250.00 6,250.00 6,250.00 6,250.00 0.5K
12:15 6,260.00 6,260.00 6,250.00 6,250.00 0.1K
12:16 6,250.00 6,270.00 6,250.00 6,270.00 0.1K
12:17 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:19 6,270.00 6,270.00 6,250.00 6,250.00 0.2K
12:20 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
12:21 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
12:23 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:24 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
12:25 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:26 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
12:27 6,270.00 6,270.00 6,260.00 6,260.00 0.1K
12:28 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:29 6,280.00 6,290.00 6,280.00 6,280.00 1.0K
12:30 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
12:31 6,290.00 6,290.00 6,290.00 6,290.00 0.2K
12:32 6,290.00 6,300.00 6,290.00 6,300.00 1.4K
12:33 6,290.00 6,300.00 6,290.00 6,300.00 0.1K
12:35 6,290.00 6,290.00 6,290.00 6,290.00 0.2K
12:37 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
12:39 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
12:40 6,290.00 6,300.00 6,290.00 6,300.00 0.0K
12:41 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
12:42 6,270.00 6,290.00 6,270.00 6,290.00 0.0K
12:43 6,290.00 6,300.00 6,290.00 6,300.00 0.1K
12:44 6,290.00 6,290.00 6,290.00 6,290.00 0.3K
12:46 6,290.00 6,320.00 6,290.00 6,320.00 1.3K
12:47 6,300.00 6,310.00 6,300.00 6,310.00 0.2K
12:49 6,300.00 6,320.00 6,290.00 6,300.00 0.4K
12:50 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
12:51 6,310.00 6,310.00 6,300.00 6,300.00 0.1K
12:52 6,300.00 6,320.00 6,300.00 6,310.00 0.4K
12:53 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
12:54 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
12:55 6,300.00 6,300.00 6,290.00 6,290.00 0.5K
12:56 6,280.00 6,290.00 6,280.00 6,290.00 0.0K
12:58 6,290.00 6,290.00 6,280.00 6,280.00 0.1K
12:59 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:00 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
13:01 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
13:02 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
13:03 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
13:04 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:05 6,280.00 6,280.00 6,280.00 6,280.00 0.7K
13:07 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:08 6,280.00 6,280.00 6,280.00 6,280.00 2.2K
13:10 6,280.00 6,280.00 6,280.00 6,280.00 0.3K
13:13 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:15 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
13:16 6,310.00 6,310.00 6,290.00 6,290.00 0.0K
13:17 6,290.00 6,290.00 6,290.00 6,290.00 0.5K
13:18 6,290.00 6,290.00 6,290.00 6,290.00 1.0K
13:19 6,290.00 6,300.00 6,280.00 6,300.00 0.2K
13:20 6,300.00 6,310.00 6,300.00 6,310.00 0.2K
13:21 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
13:22 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
13:23 6,300.00 6,310.00 6,300.00 6,310.00 0.1K
13:24 6,290.00 6,310.00 6,290.00 6,310.00 0.1K
13:25 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
13:26 6,300.00 6,310.00 6,300.00 6,310.00 0.1K
13:27 6,290.00 6,310.00 6,290.00 6,310.00 0.2K
13:29 6,290.00 6,290.00 6,290.00 6,290.00 0.7K
13:30 6,280.00 6,290.00 6,280.00 6,290.00 0.6K
13:32 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
13:34 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
13:35 6,290.00 6,290.00 6,280.00 6,280.00 0.4K
13:37 6,280.00 6,280.00 6,280.00 6,280.00 0.9K
13:39 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
13:40 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:41 6,270.00 6,270.00 6,270.00 6,270.00 0.6K
13:42 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
13:45 6,260.00 6,260.00 6,260.00 6,260.00 1.7K
13:47 6,260.00 6,260.00 6,250.00 6,250.00 2.7K
13:52 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
13:56 6,270.00 6,300.00 6,270.00 6,300.00 3.4K
13:57 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
13:58 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
13:59 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
14:00 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
14:01 6,300.00 6,300.00 6,300.00 6,300.00 0.4K
14:02 6,280.00 6,290.00 6,280.00 6,290.00 0.0K
14:04 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
14:05 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
14:06 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
14:07 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
14:09 6,280.00 6,290.00 6,280.00 6,290.00 0.4K
14:10 6,280.00 6,280.00 6,280.00 6,280.00 0.3K
14:11 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
14:12 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
14:13 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
14:14 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
14:17 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
14:19 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
14:20 6,280.00 6,280.00 6,260.00 6,260.00 1.2K
14:21 6,260.00 6,260.00 6,260.00 6,260.00 0.6K
14:22 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
14:23 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
14:24 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
14:25 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
14:26 6,280.00 6,280.00 6,280.00 6,280.00 0.4K
14:27 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
14:28 6,280.00 6,280.00 6,260.00 6,260.00 1.5K
14:30 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
14:32 6,270.00 6,280.00 6,270.00 6,280.00 0.1K
14:35 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
14:36 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
14:40 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
14:42 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
14:44 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
14:46 6,270.00 6,280.00 6,270.00 6,280.00 0.4K
14:48 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
14:49 6,280.00 6,290.00 6,280.00 6,290.00 0.0K
14:50 6,280.00 6,290.00 6,280.00 6,280.00 1.8K
14:51 6,290.00 6,290.00 6,280.00 6,280.00 0.3K
14:52 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
14:53 6,290.00 6,290.00 6,290.00 6,290.00 0.2K
14:55 6,280.00 6,280.00 6,280.00 6,280.00 0.3K
14:56 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
14:57 6,270.00 6,270.00 6,270.00 6,270.00 0.5K
14:58 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
15:00 6,250.00 6,260.00 6,250.00 6,250.00 2.5K
15:04 6,260.00 6,260.00 6,260.00 6,260.00 0.3K
15:05 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
15:06 6,260.00 6,280.00 6,260.00 6,280.00 0.3K
15:07 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
15:08 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
15:09 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
15:10 6,260.00 6,260.00 6,250.00 6,250.00 1.4K
15:11 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
15:12 6,260.00 6,260.00 6,250.00 6,250.00 0.1K
15:14 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
15:15 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
15:16 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
15:17 6,280.00 6,280.00 6,260.00 6,280.00 0.3K
15:18 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
15:19 6,270.00 6,280.00 6,260.00 6,260.00 1.1K
15:29 6,250.00 6,250.00 6,250.00 6,250.00 4.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし