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 6,450.00 6,450.00 4.5K
09:01 6,450.00 6,460.00 6,430.00 6,450.00 0.3K
09:02 6,440.00 6,470.00 6,440.00 6,470.00 2.2K
09:03 6,450.00 6,450.00 6,440.00 6,440.00 0.2K
09:04 6,430.00 6,430.00 6,430.00 6,430.00 0.3K
09:05 6,430.00 6,430.00 6,420.00 6,420.00 0.2K
09:06 6,420.00 6,440.00 6,420.00 6,440.00 0.8K
09:07 6,430.00 6,430.00 6,430.00 6,430.00 0.5K
09:08 6,430.00 6,430.00 6,420.00 6,420.00 0.1K
09:09 6,410.00 6,410.00 6,410.00 6,410.00 0.6K
09:10 6,400.00 6,420.00 6,400.00 6,410.00 0.2K
09:11 6,400.00 6,400.00 6,390.00 6,390.00 1.8K
09:12 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
09:13 6,390.00 6,390.00 6,390.00 6,390.00 0.2K
09:14 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
09:15 6,390.00 6,390.00 6,390.00 6,390.00 0.7K
09:16 6,390.00 6,390.00 6,390.00 6,390.00 1.1K
09:17 6,390.00 6,390.00 6,380.00 6,380.00 0.4K
09:18 6,380.00 6,380.00 6,370.00 6,370.00 3.7K
09:19 6,370.00 6,370.00 6,370.00 6,370.00 0.9K
09:20 6,360.00 6,380.00 6,350.00 6,350.00 1.4K
09:21 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
09:22 6,350.00 6,350.00 6,350.00 6,350.00 0.5K
09:23 6,350.00 6,350.00 6,330.00 6,340.00 1.4K
09:24 6,340.00 6,350.00 6,340.00 6,340.00 0.3K
09:25 6,350.00 6,350.00 6,340.00 6,340.00 0.6K
09:26 6,360.00 6,360.00 6,330.00 6,340.00 2.6K
09:27 6,360.00 6,370.00 6,340.00 6,370.00 0.1K
09:29 6,370.00 6,370.00 6,370.00 6,370.00 0.1K
09:30 6,370.00 6,370.00 6,360.00 6,360.00 0.0K
09:31 6,360.00 6,370.00 6,360.00 6,370.00 0.1K
09:32 6,360.00 6,360.00 6,360.00 6,360.00 0.2K
09:33 6,370.00 6,370.00 6,370.00 6,370.00 0.2K
09:34 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:35 6,380.00 6,380.00 6,380.00 6,380.00 0.2K
09:36 6,380.00 6,380.00 6,370.00 6,370.00 0.1K
09:37 6,370.00 6,370.00 6,370.00 6,370.00 0.5K
09:38 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:40 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
09:41 6,380.00 6,380.00 6,370.00 6,370.00 1.3K
09:42 6,390.00 6,390.00 6,370.00 6,370.00 0.1K
09:43 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
09:44 6,360.00 6,380.00 6,360.00 6,370.00 1.3K
09:46 6,370.00 6,370.00 6,360.00 6,360.00 1.3K
09:47 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
09:48 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:49 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
09:50 6,390.00 6,390.00 6,380.00 6,390.00 0.1K
09:51 6,380.00 6,380.00 6,370.00 6,370.00 0.6K
09:53 6,370.00 6,380.00 6,370.00 6,380.00 0.0K
09:54 6,380.00 6,380.00 6,380.00 6,380.00 0.2K
09:55 6,380.00 6,380.00 6,370.00 6,370.00 0.0K
09:56 6,390.00 6,400.00 6,390.00 6,400.00 0.0K
09:57 6,390.00 6,400.00 6,380.00 6,380.00 1.3K
09:58 6,390.00 6,390.00 6,390.00 6,390.00 0.3K
10:00 6,390.00 6,390.00 6,390.00 6,390.00 0.0K
10:01 6,390.00 6,400.00 6,390.00 6,400.00 0.4K
10:03 6,380.00 6,380.00 6,370.00 6,370.00 1.2K
10:04 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:06 6,390.00 6,390.00 6,370.00 6,370.00 0.1K
10:08 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:10 6,370.00 6,370.00 6,370.00 6,370.00 0.1K
10:11 6,370.00 6,370.00 6,370.00 6,370.00 0.2K
10:12 6,360.00 6,360.00 6,360.00 6,360.00 0.4K
10:13 6,360.00 6,370.00 6,350.00 6,350.00 0.1K
10:14 6,360.00 6,360.00 6,360.00 6,360.00 0.1K
10:15 6,370.00 6,370.00 6,360.00 6,360.00 0.5K
10:17 6,350.00 6,370.00 6,350.00 6,360.00 0.3K
10:18 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
10:19 6,360.00 6,360.00 6,350.00 6,350.00 2.3K
10:20 6,340.00 6,350.00 6,340.00 6,350.00 2.1K
10:21 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
10:23 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
10:24 6,340.00 6,340.00 6,320.00 6,320.00 3.1K
10:25 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:26 6,320.00 6,360.00 6,320.00 6,360.00 0.3K
10:28 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
10:29 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
10:31 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:32 6,340.00 6,340.00 6,340.00 6,340.00 0.5K
10:33 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
10:34 6,340.00 6,340.00 6,330.00 6,340.00 0.1K
10:35 6,340.00 6,350.00 6,340.00 6,350.00 0.1K
10:36 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
10:39 6,350.00 6,350.00 6,340.00 6,340.00 0.1K
10:40 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:41 6,340.00 6,340.00 6,330.00 6,340.00 0.0K
10:42 6,360.00 6,360.00 6,330.00 6,330.00 0.1K
10:43 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:44 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
10:45 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
10:47 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
10:49 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
10:50 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
10:53 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
10:54 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
10:55 6,340.00 6,350.00 6,340.00 6,350.00 0.0K
10:56 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
10:58 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
11:01 6,340.00 6,340.00 6,340.00 6,340.00 1.3K
11:03 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
11:04 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
11:05 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
11:07 6,350.00 6,350.00 6,330.00 6,330.00 0.4K
11:09 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
11:10 6,330.00 6,330.00 6,330.00 6,330.00 0.4K
11:11 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
11:12 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:13 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
11:15 6,330.00 6,330.00 6,330.00 6,330.00 0.7K
11:16 6,330.00 6,330.00 6,330.00 6,330.00 0.8K
11:17 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
11:19 6,330.00 6,330.00 6,320.00 6,320.00 2.1K
11:20 6,330.00 6,330.00 6,320.00 6,320.00 0.8K
11:21 6,330.00 6,330.00 6,320.00 6,320.00 0.9K
11:22 6,320.00 6,330.00 6,320.00 6,320.00 0.1K
11:23 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
11:24 6,320.00 6,340.00 6,320.00 6,340.00 0.4K
11:28 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
11:31 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
11:32 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:33 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
11:36 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
11:37 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
11:38 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
11:39 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
11:40 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
11:41 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
11:42 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
11:43 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
11:45 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
11:47 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
11:51 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
11:57 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
11:59 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
12:00 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:02 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:04 6,340.00 6,340.00 6,340.00 6,340.00 0.5K
12:05 6,340.00 6,340.00 6,330.00 6,330.00 0.1K
12:06 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
12:07 6,340.00 6,350.00 6,340.00 6,350.00 0.1K
12:08 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:09 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
12:11 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:15 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
12:17 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:18 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:22 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:23 6,340.00 6,340.00 6,340.00 6,340.00 1.2K
12:24 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
12:25 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:26 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
12:27 6,350.00 6,350.00 6,350.00 6,350.00 0.1K
12:30 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:31 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:33 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
12:34 6,340.00 6,340.00 6,330.00 6,340.00 0.1K
12:35 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:36 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:37 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:38 6,340.00 6,340.00 6,330.00 6,330.00 0.2K
12:39 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:40 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:42 6,340.00 6,340.00 6,340.00 6,340.00 0.6K
12:43 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:44 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:45 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:46 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:48 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
12:49 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
12:51 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
12:53 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
12:54 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:55 6,340.00 6,340.00 6,330.00 6,330.00 0.3K
12:56 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
12:58 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
12:59 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
13:00 6,330.00 6,330.00 6,330.00 6,330.00 0.7K
13:01 6,330.00 6,340.00 6,330.00 6,340.00 0.0K
13:03 6,340.00 6,340.00 6,330.00 6,330.00 0.1K
13:06 6,330.00 6,330.00 6,330.00 6,330.00 0.4K
13:10 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
13:11 6,330.00 6,330.00 6,320.00 6,320.00 0.1K
13:12 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
13:13 6,320.00 6,320.00 6,320.00 6,320.00 2.5K
13:14 6,320.00 6,320.00 6,320.00 6,320.00 0.5K
13:16 6,330.00 6,330.00 6,320.00 6,330.00 0.3K
13:17 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
13:18 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
13:19 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:20 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:21 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
13:22 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
13:25 6,320.00 6,320.00 6,320.00 6,320.00 1.0K
13:28 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
13:29 6,320.00 6,320.00 6,320.00 6,320.00 0.3K
13:30 6,320.00 6,330.00 6,320.00 6,330.00 0.0K
13:31 6,320.00 6,320.00 6,310.00 6,310.00 0.5K
13:32 6,310.00 6,310.00 6,310.00 6,310.00 1.4K
13:33 6,310.00 6,320.00 6,310.00 6,320.00 0.1K
13:34 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:35 6,320.00 6,320.00 6,300.00 6,300.00 3.8K
13:36 6,290.00 6,290.00 6,290.00 6,290.00 0.8K
13:39 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
13:42 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
13:44 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
13:46 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
13:47 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
13:48 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
13:49 6,330.00 6,330.00 6,330.00 6,330.00 0.9K
13:53 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:55 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
13:56 6,330.00 6,340.00 6,330.00 6,340.00 0.2K
13:58 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
14:00 6,340.00 6,340.00 6,330.00 6,330.00 0.0K
14:02 6,330.00 6,330.00 6,330.00 6,330.00 0.3K
14:03 6,330.00 6,330.00 6,330.00 6,330.00 0.7K
14:04 6,330.00 6,330.00 6,330.00 6,330.00 0.2K
14:05 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
14:06 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
14:07 6,340.00 6,340.00 6,340.00 6,340.00 0.2K
14:08 6,340.00 6,340.00 6,330.00 6,330.00 0.0K
14:09 6,330.00 6,330.00 6,320.00 6,320.00 0.2K
14:10 6,320.00 6,320.00 6,320.00 6,320.00 0.4K
14:11 6,320.00 6,320.00 6,310.00 6,310.00 0.1K
14:13 6,310.00 6,310.00 6,310.00 6,310.00 1.6K
14:14 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
14:15 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
14:16 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
14:17 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
14:18 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
14:19 6,310.00 6,310.00 6,310.00 6,310.00 0.3K
14:20 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
14:22 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
14:23 6,320.00 6,330.00 6,320.00 6,330.00 0.8K
14:24 6,330.00 6,330.00 6,320.00 6,320.00 0.0K
14:25 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
14:28 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
14:29 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
14:30 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
14:31 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
14:33 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
14:34 6,310.00 6,320.00 6,310.00 6,320.00 0.4K
14:36 6,310.00 6,310.00 6,310.00 6,310.00 0.9K
14:37 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
14:39 6,310.00 6,320.00 6,300.00 6,300.00 0.5K
14:40 6,300.00 6,300.00 6,300.00 6,300.00 0.7K
14:41 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
14:42 6,310.00 6,320.00 6,300.00 6,320.00 0.3K
14:43 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
14:47 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
14:49 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
14:50 6,320.00 6,320.00 6,320.00 6,320.00 0.2K
14:51 6,310.00 6,320.00 6,310.00 6,320.00 0.2K
14:52 6,320.00 6,320.00 6,320.00 6,320.00 0.1K
14:53 6,310.00 6,320.00 6,310.00 6,320.00 1.7K
14:55 6,300.00 6,300.00 6,300.00 6,300.00 0.2K
14:56 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
14:59 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
15:00 6,310.00 6,310.00 6,310.00 6,310.00 0.0K
15:02 6,310.00 6,310.00 6,310.00 6,310.00 0.5K
15:03 6,310.00 6,310.00 6,310.00 6,310.00 0.2K
15:05 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
15:06 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
15:07 6,320.00 6,320.00 6,320.00 6,320.00 1.1K
15:08 6,330.00 6,330.00 6,320.00 6,320.00 0.0K
15:09 6,330.00 6,330.00 6,320.00 6,320.00 0.0K
15:10 6,330.00 6,330.00 6,320.00 6,320.00 0.0K
15:11 6,330.00 6,330.00 6,320.00 6,320.00 0.0K
15:12 6,330.00 6,330.00 6,330.00 6,330.00 0.1K
15:13 6,330.00 6,330.00 6,320.00 6,320.00 0.1K
15:14 6,330.00 6,330.00 6,320.00 6,320.00 0.1K
15:15 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
15:16 6,320.00 6,330.00 6,320.00 6,330.00 0.2K
15:17 6,330.00 6,330.00 6,330.00 6,330.00 0.0K
15:18 6,330.00 6,330.00 6,320.00 6,320.00 1.1K
15:19 6,330.00 6,330.00 6,320.00 6,320.00 1.9K
15:29 6,320.00 6,320.00 6,320.00 6,320.00 2.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし