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 6,460.00 6,490.00 6,420.00 6,490.00 3.9K
09:01 6,470.00 6,470.00 6,430.00 6,430.00 2.5K
09:02 6,460.00 6,460.00 6,430.00 6,460.00 2.0K
09:03 6,460.00 6,460.00 6,430.00 6,430.00 4.3K
09:04 6,420.00 6,450.00 6,420.00 6,420.00 1.8K
09:05 6,420.00 6,510.00 6,410.00 6,510.00 3.5K
09:06 6,460.00 6,460.00 6,420.00 6,430.00 0.8K
09:07 6,420.00 6,420.00 6,390.00 6,390.00 4.4K
09:08 6,400.00 6,410.00 6,380.00 6,380.00 2.4K
09:09 6,380.00 6,400.00 6,380.00 6,380.00 3.0K
09:10 6,380.00 6,420.00 6,370.00 6,370.00 2.2K
09:11 6,410.00 6,410.00 6,360.00 6,360.00 1.4K
09:12 6,360.00 6,360.00 6,360.00 6,360.00 3.2K
09:13 6,360.00 6,400.00 6,360.00 6,390.00 1.1K
09:14 6,360.00 6,410.00 6,350.00 6,360.00 4.6K
09:15 6,390.00 6,460.00 6,390.00 6,450.00 4.5K
09:16 6,410.00 6,480.00 6,410.00 6,480.00 3.9K
09:17 6,510.00 6,510.00 6,480.00 6,490.00 0.1K
09:18 6,470.00 6,470.00 6,450.00 6,450.00 0.1K
09:19 6,450.00 6,450.00 6,450.00 6,450.00 0.0K
09:20 6,480.00 6,500.00 6,470.00 6,500.00 1.0K
09:21 6,490.00 6,540.00 6,490.00 6,540.00 2.6K
09:22 6,490.00 6,520.00 6,490.00 6,520.00 0.4K
09:23 6,490.00 6,490.00 6,480.00 6,480.00 0.2K
09:24 6,470.00 6,490.00 6,470.00 6,490.00 0.1K
09:25 6,460.00 6,490.00 6,460.00 6,490.00 1.8K
09:26 6,480.00 6,480.00 6,460.00 6,460.00 0.2K
09:27 6,460.00 6,490.00 6,460.00 6,470.00 0.1K
09:28 6,470.00 6,470.00 6,470.00 6,470.00 0.1K
09:29 6,480.00 6,490.00 6,480.00 6,490.00 0.1K
09:30 6,490.00 6,490.00 6,490.00 6,490.00 0.0K
09:31 6,470.00 6,480.00 6,470.00 6,470.00 0.1K
09:32 6,480.00 6,490.00 6,480.00 6,490.00 0.3K
09:33 6,480.00 6,490.00 6,480.00 6,480.00 1.0K
09:34 6,510.00 6,510.00 6,510.00 6,510.00 0.0K
09:35 6,480.00 6,480.00 6,480.00 6,480.00 0.3K
09:37 6,510.00 6,510.00 6,510.00 6,510.00 0.1K
09:38 6,480.00 6,530.00 6,480.00 6,530.00 1.2K
09:39 6,530.00 6,530.00 6,510.00 6,510.00 0.5K
09:40 6,500.00 6,510.00 6,500.00 6,510.00 0.7K
09:42 6,500.00 6,500.00 6,500.00 6,500.00 0.1K
09:43 6,500.00 6,520.00 6,500.00 6,520.00 0.7K
09:44 6,520.00 6,520.00 6,520.00 6,520.00 0.2K
09:45 6,520.00 6,520.00 6,510.00 6,510.00 0.1K
09:46 6,510.00 6,510.00 6,500.00 6,500.00 0.3K
09:47 6,500.00 6,500.00 6,500.00 6,500.00 0.5K
09:48 6,490.00 6,500.00 6,480.00 6,480.00 0.8K
09:49 6,480.00 6,480.00 6,470.00 6,470.00 0.7K
09:52 6,480.00 6,500.00 6,470.00 6,500.00 0.3K
09:54 6,480.00 6,480.00 6,480.00 6,480.00 0.0K
09:56 6,480.00 6,480.00 6,480.00 6,480.00 1.3K
09:57 6,490.00 6,500.00 6,490.00 6,500.00 0.2K
09:58 6,500.00 6,500.00 6,470.00 6,470.00 3.0K
09:59 6,490.00 6,490.00 6,490.00 6,490.00 0.0K
10:00 6,490.00 6,520.00 6,490.00 6,520.00 1.1K
10:01 6,500.00 6,500.00 6,480.00 6,480.00 0.7K
10:02 6,480.00 6,480.00 6,480.00 6,480.00 1.3K
10:03 6,510.00 6,510.00 6,480.00 6,480.00 0.1K
10:04 6,500.00 6,510.00 6,490.00 6,510.00 0.0K
10:05 6,500.00 6,500.00 6,500.00 6,500.00 0.0K
10:06 6,500.00 6,500.00 6,490.00 6,490.00 0.2K
10:07 6,490.00 6,500.00 6,490.00 6,500.00 0.2K
10:08 6,500.00 6,500.00 6,500.00 6,500.00 0.1K
10:09 6,500.00 6,500.00 6,500.00 6,500.00 0.2K
10:10 6,510.00 6,530.00 6,510.00 6,530.00 0.0K
10:11 6,510.00 6,520.00 6,510.00 6,520.00 0.1K
10:12 6,520.00 6,520.00 6,520.00 6,520.00 0.8K
10:14 6,500.00 6,500.00 6,500.00 6,500.00 0.2K
10:15 6,500.00 6,500.00 6,490.00 6,490.00 0.1K
10:16 6,430.00 6,490.00 6,430.00 6,490.00 5.6K
10:17 6,460.00 6,510.00 6,460.00 6,510.00 0.2K
10:18 6,500.00 6,500.00 6,500.00 6,500.00 0.3K
10:19 6,500.00 6,500.00 6,500.00 6,500.00 0.0K
10:20 6,500.00 6,510.00 6,500.00 6,510.00 0.4K
10:21 6,510.00 6,510.00 6,510.00 6,510.00 0.1K
10:22 6,510.00 6,510.00 6,510.00 6,510.00 0.1K
10:23 6,510.00 6,520.00 6,510.00 6,520.00 0.0K
10:24 6,520.00 6,530.00 6,520.00 6,520.00 0.8K
10:25 6,530.00 6,530.00 6,520.00 6,520.00 0.1K
10:26 6,510.00 6,530.00 6,500.00 6,500.00 0.1K
10:27 6,520.00 6,520.00 6,520.00 6,520.00 0.8K
10:28 6,530.00 6,530.00 6,530.00 6,530.00 0.5K
10:29 6,520.00 6,520.00 6,510.00 6,510.00 0.2K
10:30 6,500.00 6,530.00 6,500.00 6,530.00 0.4K
10:31 6,510.00 6,510.00 6,490.00 6,490.00 0.2K
10:32 6,490.00 6,510.00 6,490.00 6,510.00 0.2K
10:34 6,500.00 6,500.00 6,500.00 6,500.00 0.0K
10:35 6,510.00 6,510.00 6,510.00 6,510.00 0.0K
10:36 6,510.00 6,520.00 6,510.00 6,520.00 0.4K
10:37 6,520.00 6,520.00 6,520.00 6,520.00 1.0K
10:38 6,510.00 6,510.00 6,510.00 6,510.00 0.1K
10:39 6,510.00 6,510.00 6,500.00 6,500.00 0.1K
10:40 6,500.00 6,520.00 6,480.00 6,520.00 0.1K
10:42 6,520.00 6,520.00 6,520.00 6,520.00 0.1K
10:45 6,510.00 6,510.00 6,490.00 6,490.00 0.0K
10:46 6,490.00 6,490.00 6,490.00 6,490.00 0.1K
10:47 6,500.00 6,500.00 6,490.00 6,490.00 0.4K
10:48 6,490.00 6,490.00 6,440.00 6,440.00 3.3K
10:49 6,470.00 6,490.00 6,470.00 6,470.00 0.2K
10:50 6,490.00 6,490.00 6,470.00 6,470.00 0.0K
10:51 6,470.00 6,470.00 6,470.00 6,470.00 0.1K
10:52 6,470.00 6,470.00 6,470.00 6,470.00 0.6K
10:53 6,470.00 6,490.00 6,460.00 6,460.00 0.0K
10:54 6,460.00 6,460.00 6,450.00 6,450.00 0.4K
10:55 6,480.00 6,480.00 6,480.00 6,480.00 0.0K
10:57 6,480.00 6,480.00 6,480.00 6,480.00 0.0K
10:58 6,480.00 6,480.00 6,470.00 6,470.00 0.0K
10:59 6,470.00 6,490.00 6,470.00 6,490.00 0.9K
11:00 6,480.00 6,500.00 6,480.00 6,500.00 0.4K
11:01 6,500.00 6,500.00 6,500.00 6,500.00 0.0K
11:05 6,490.00 6,490.00 6,470.00 6,470.00 0.8K
11:06 6,500.00 6,500.00 6,500.00 6,500.00 0.0K
11:07 6,470.00 6,470.00 6,470.00 6,470.00 0.4K
11:08 6,500.00 6,500.00 6,490.00 6,490.00 0.0K
11:09 6,490.00 6,490.00 6,470.00 6,490.00 0.3K
11:10 6,480.00 6,480.00 6,470.00 6,470.00 0.2K
11:11 6,460.00 6,460.00 6,460.00 6,460.00 0.0K
11:12 6,460.00 6,470.00 6,460.00 6,470.00 0.0K
11:13 6,460.00 6,460.00 6,450.00 6,450.00 0.1K
11:16 6,460.00 6,460.00 6,460.00 6,460.00 0.6K
11:17 6,460.00 6,460.00 6,460.00 6,460.00 0.1K
11:18 6,460.00 6,460.00 6,440.00 6,440.00 2.6K
11:19 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
11:20 6,440.00 6,440.00 6,420.00 6,420.00 4.1K
11:21 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
11:22 6,420.00 6,430.00 6,420.00 6,430.00 1.4K
11:24 6,460.00 6,470.00 6,460.00 6,470.00 0.0K
11:25 6,420.00 6,430.00 6,420.00 6,430.00 0.1K
11:26 6,420.00 6,420.00 6,410.00 6,410.00 0.1K
11:27 6,410.00 6,410.00 6,410.00 6,410.00 0.4K
11:28 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
11:29 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
11:30 6,420.00 6,420.00 6,410.00 6,410.00 0.6K
11:31 6,420.00 6,460.00 6,420.00 6,420.00 0.5K
11:32 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
11:33 6,440.00 6,440.00 6,420.00 6,420.00 0.4K
11:35 6,440.00 6,440.00 6,420.00 6,420.00 0.5K
11:36 6,420.00 6,430.00 6,420.00 6,420.00 0.5K
11:37 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
11:38 6,420.00 6,420.00 6,410.00 6,410.00 0.5K
11:39 6,440.00 6,440.00 6,440.00 6,440.00 0.2K
11:40 6,410.00 6,410.00 6,410.00 6,410.00 1.0K
11:41 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
11:42 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
11:46 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
11:47 6,420.00 6,420.00 6,410.00 6,410.00 1.2K
11:50 6,430.00 6,430.00 6,410.00 6,410.00 0.6K
11:51 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
11:52 6,410.00 6,420.00 6,410.00 6,420.00 0.1K
11:53 6,420.00 6,420.00 6,410.00 6,410.00 0.1K
11:54 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
11:56 6,430.00 6,430.00 6,420.00 6,430.00 0.0K
11:57 6,430.00 6,430.00 6,430.00 6,430.00 0.0K
11:58 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
11:59 6,440.00 6,440.00 6,430.00 6,430.00 0.0K
12:00 6,430.00 6,430.00 6,430.00 6,430.00 0.0K
12:01 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
12:03 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
12:05 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
12:06 6,420.00 6,420.00 6,420.00 6,420.00 0.3K
12:07 6,420.00 6,420.00 6,410.00 6,410.00 0.1K
12:08 6,410.00 6,410.00 6,400.00 6,400.00 2.4K
12:09 6,400.00 6,410.00 6,400.00 6,410.00 0.3K
12:10 6,410.00 6,440.00 6,410.00 6,440.00 0.0K
12:11 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
12:12 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
12:16 6,410.00 6,420.00 6,410.00 6,420.00 0.1K
12:17 6,420.00 6,440.00 6,420.00 6,440.00 0.3K
12:19 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
12:20 6,430.00 6,430.00 6,420.00 6,420.00 0.1K
12:21 6,430.00 6,440.00 6,430.00 6,440.00 8.5K
12:22 6,440.00 6,450.00 6,440.00 6,450.00 0.2K
12:23 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
12:24 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
12:26 6,440.00 6,440.00 6,420.00 6,420.00 0.8K
12:27 6,450.00 6,450.00 6,450.00 6,450.00 0.0K
12:29 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
12:32 6,420.00 6,440.00 6,410.00 6,440.00 0.7K
12:33 6,440.00 6,480.00 6,440.00 6,480.00 0.5K
12:34 6,430.00 6,470.00 6,430.00 6,470.00 0.4K
12:38 6,450.00 6,460.00 6,450.00 6,460.00 0.0K
12:41 6,460.00 6,460.00 6,440.00 6,440.00 0.1K
12:43 6,430.00 6,440.00 6,430.00 6,440.00 0.0K
12:44 6,430.00 6,440.00 6,430.00 6,440.00 0.1K
12:45 6,430.00 6,440.00 6,430.00 6,440.00 0.0K
12:47 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
12:48 6,430.00 6,440.00 6,430.00 6,440.00 0.1K
12:52 6,430.00 6,430.00 6,420.00 6,420.00 0.4K
12:53 6,420.00 6,420.00 6,410.00 6,410.00 1.3K
12:54 6,420.00 6,420.00 6,420.00 6,420.00 0.5K
12:55 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
12:56 6,420.00 6,420.00 6,410.00 6,410.00 0.1K
12:57 6,410.00 6,420.00 6,410.00 6,420.00 0.1K
12:58 6,420.00 6,430.00 6,420.00 6,430.00 4.1K
13:02 6,430.00 6,430.00 6,430.00 6,430.00 0.3K
13:03 6,430.00 6,430.00 6,430.00 6,430.00 0.2K
13:04 6,430.00 6,430.00 6,430.00 6,430.00 0.0K
13:05 6,430.00 6,430.00 6,420.00 6,420.00 0.9K
13:07 6,430.00 6,430.00 6,430.00 6,430.00 0.4K
13:08 6,430.00 6,430.00 6,430.00 6,430.00 0.0K
13:09 6,430.00 6,430.00 6,430.00 6,430.00 0.0K
13:10 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
13:13 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
13:14 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
13:15 6,430.00 6,430.00 6,410.00 6,410.00 2.3K
13:17 6,400.00 6,410.00 6,400.00 6,410.00 0.2K
13:18 6,410.00 6,410.00 6,400.00 6,400.00 0.0K
13:19 6,400.00 6,420.00 6,400.00 6,420.00 0.1K
13:20 6,400.00 6,410.00 6,400.00 6,410.00 0.3K
13:21 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
13:22 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
13:23 6,420.00 6,420.00 6,400.00 6,410.00 0.5K
13:24 6,400.00 6,410.00 6,400.00 6,410.00 0.6K
13:25 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
13:26 6,410.00 6,410.00 6,400.00 6,400.00 0.3K
13:28 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
13:29 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
13:30 6,410.00 6,410.00 6,410.00 6,410.00 0.3K
13:32 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
13:33 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
13:34 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
13:37 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
13:39 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
13:40 6,410.00 6,410.00 6,410.00 6,410.00 0.2K
13:44 6,410.00 6,410.00 6,400.00 6,410.00 0.5K
13:45 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
13:47 6,410.00 6,410.00 6,400.00 6,400.00 0.1K
13:48 6,410.00 6,410.00 6,410.00 6,410.00 0.2K
13:49 6,400.00 6,400.00 6,380.00 6,380.00 3.9K
13:50 6,400.00 6,400.00 6,390.00 6,400.00 1.7K
13:51 6,410.00 6,410.00 6,410.00 6,410.00 0.2K
13:52 6,410.00 6,410.00 6,410.00 6,410.00 0.5K
13:54 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
13:57 6,420.00 6,420.00 6,420.00 6,420.00 0.4K
13:59 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:00 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
14:02 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
14:03 6,430.00 6,430.00 6,430.00 6,430.00 1.1K
14:04 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:06 6,440.00 6,440.00 6,440.00 6,440.00 0.1K
14:08 6,420.00 6,440.00 6,420.00 6,440.00 0.2K
14:11 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
14:12 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
14:13 6,440.00 6,450.00 6,430.00 6,430.00 0.7K
14:14 6,450.00 6,450.00 6,450.00 6,450.00 0.0K
14:16 6,430.00 6,430.00 6,430.00 6,430.00 0.2K
14:19 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
14:20 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
14:21 6,440.00 6,440.00 6,440.00 6,440.00 2.0K
14:22 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
14:23 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
14:24 6,430.00 6,440.00 6,420.00 6,440.00 0.6K
14:25 6,420.00 6,440.00 6,420.00 6,430.00 0.1K
14:26 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:27 6,430.00 6,430.00 6,420.00 6,420.00 0.1K
14:28 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
14:30 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:31 6,410.00 6,410.00 6,410.00 6,410.00 0.0K
14:32 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:33 6,420.00 6,420.00 6,420.00 6,420.00 0.3K
14:40 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
14:41 6,420.00 6,430.00 6,420.00 6,420.00 0.3K
14:42 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:43 6,420.00 6,420.00 6,420.00 6,420.00 1.0K
14:45 6,410.00 6,420.00 6,410.00 6,420.00 0.4K
14:46 6,430.00 6,430.00 6,420.00 6,420.00 0.5K
14:47 6,420.00 6,430.00 6,420.00 6,430.00 0.4K
14:48 6,430.00 6,430.00 6,430.00 6,430.00 0.0K
14:49 6,430.00 6,430.00 6,430.00 6,430.00 0.0K
14:50 6,420.00 6,420.00 6,420.00 6,420.00 0.3K
14:51 6,410.00 6,410.00 6,410.00 6,410.00 0.1K
14:52 6,410.00 6,430.00 6,410.00 6,430.00 0.5K
14:53 6,420.00 6,420.00 6,420.00 6,420.00 0.0K
14:55 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
14:56 6,420.00 6,420.00 6,420.00 6,420.00 0.1K
14:57 6,420.00 6,450.00 6,420.00 6,450.00 0.5K
14:59 6,440.00 6,450.00 6,440.00 6,450.00 0.2K
15:00 6,450.00 6,450.00 6,420.00 6,420.00 0.2K
15:02 6,450.00 6,460.00 6,450.00 6,460.00 1.2K
15:03 6,460.00 6,460.00 6,450.00 6,450.00 0.8K
15:04 6,450.00 6,450.00 6,440.00 6,440.00 0.2K
15:05 6,430.00 6,440.00 6,430.00 6,440.00 0.2K
15:06 6,450.00 6,450.00 6,450.00 6,450.00 0.0K
15:08 6,450.00 6,450.00 6,450.00 6,450.00 0.0K
15:12 6,450.00 6,450.00 6,430.00 6,450.00 0.4K
15:13 6,450.00 6,450.00 6,450.00 6,450.00 0.2K
15:14 6,440.00 6,450.00 6,430.00 6,450.00 0.0K
15:15 6,450.00 6,450.00 6,450.00 6,450.00 0.1K
15:16 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
15:18 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
15:19 6,430.00 6,440.00 6,430.00 6,440.00 0.4K
15:29 6,470.00 6,470.00 6,470.00 6,470.00 5.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし