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 6,330.00 6,330.00 6,320.00 6,320.00 0.4K
09:01 6,290.00 6,290.00 6,240.00 6,240.00 4.9K
09:02 6,240.00 6,240.00 6,240.00 6,240.00 0.4K
09:03 6,240.00 6,240.00 6,230.00 6,240.00 0.5K
09:04 6,240.00 6,240.00 6,240.00 6,240.00 0.2K
09:05 6,240.00 6,240.00 6,240.00 6,240.00 0.4K
09:06 6,240.00 6,240.00 6,220.00 6,220.00 1.0K
09:07 6,220.00 6,220.00 6,210.00 6,210.00 1.3K
09:08 6,210.00 6,210.00 6,210.00 6,210.00 0.9K
09:09 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
09:10 6,230.00 6,230.00 6,220.00 6,220.00 0.1K
09:11 6,220.00 6,220.00 6,220.00 6,220.00 0.4K
09:12 6,220.00 6,240.00 6,220.00 6,240.00 0.2K
09:13 6,220.00 6,230.00 6,220.00 6,230.00 0.3K
09:14 6,230.00 6,230.00 6,220.00 6,220.00 0.0K
09:15 6,220.00 6,220.00 6,220.00 6,220.00 0.4K
09:16 6,220.00 6,230.00 6,220.00 6,230.00 0.0K
09:18 6,210.00 6,210.00 6,210.00 6,210.00 1.3K
09:19 6,210.00 6,210.00 6,210.00 6,210.00 0.3K
09:20 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
09:21 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
09:22 6,210.00 6,210.00 6,210.00 6,210.00 0.5K
09:23 6,210.00 6,210.00 6,190.00 6,190.00 3.9K
09:24 6,190.00 6,200.00 6,190.00 6,200.00 0.0K
09:25 6,200.00 6,200.00 6,190.00 6,200.00 0.4K
09:26 6,210.00 6,210.00 6,200.00 6,200.00 0.1K
09:27 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
09:28 6,210.00 6,230.00 6,210.00 6,230.00 0.2K
09:29 6,230.00 6,240.00 6,230.00 6,240.00 0.3K
09:30 6,240.00 6,260.00 6,230.00 6,260.00 0.5K
09:31 6,230.00 6,250.00 6,220.00 6,220.00 0.3K
09:32 6,210.00 6,230.00 6,200.00 6,220.00 1.2K
09:33 6,220.00 6,260.00 6,200.00 6,220.00 0.6K
09:34 6,210.00 6,210.00 6,210.00 6,210.00 1.1K
09:35 6,210.00 6,260.00 6,210.00 6,260.00 1.0K
09:36 6,250.00 6,260.00 6,250.00 6,260.00 0.4K
09:38 6,260.00 6,270.00 6,250.00 6,250.00 0.2K
09:39 6,200.00 6,200.00 6,200.00 6,200.00 0.5K
09:40 6,220.00 6,220.00 6,220.00 6,220.00 0.5K
09:41 6,200.00 6,220.00 6,190.00 6,220.00 0.6K
09:42 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
09:43 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
09:44 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
09:46 6,230.00 6,240.00 6,230.00 6,240.00 0.1K
09:48 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
09:49 6,220.00 6,230.00 6,220.00 6,220.00 0.7K
09:50 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
09:51 6,220.00 6,220.00 6,210.00 6,210.00 0.1K
09:52 6,230.00 6,230.00 6,210.00 6,210.00 0.2K
09:54 6,210.00 6,210.00 6,200.00 6,200.00 0.1K
09:55 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
09:56 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
09:57 6,220.00 6,240.00 6,220.00 6,240.00 1.3K
09:59 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
10:01 6,240.00 6,240.00 6,230.00 6,230.00 0.1K
10:02 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
10:03 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
10:04 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
10:06 6,220.00 6,220.00 6,210.00 6,210.00 0.0K
10:07 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
10:08 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
10:11 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
10:12 6,230.00 6,240.00 6,230.00 6,240.00 0.7K
10:13 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
10:16 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
10:17 6,230.00 6,230.00 6,220.00 6,220.00 0.1K
10:18 6,220.00 6,220.00 6,210.00 6,210.00 0.3K
10:20 6,210.00 6,230.00 6,200.00 6,230.00 0.9K
10:21 6,200.00 6,210.00 6,190.00 6,190.00 0.8K
10:22 6,210.00 6,210.00 6,190.00 6,190.00 0.1K
10:23 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
10:24 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
10:30 6,200.00 6,220.00 6,200.00 6,220.00 1.1K
10:32 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
10:33 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
10:35 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
10:36 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
10:39 6,200.00 6,200.00 6,200.00 6,200.00 0.2K
10:41 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
10:43 6,220.00 6,220.00 6,220.00 6,220.00 0.2K
10:45 6,210.00 6,240.00 6,210.00 6,240.00 0.1K
10:46 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
10:55 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
10:56 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
10:57 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
10:58 6,210.00 6,220.00 6,210.00 6,210.00 0.2K
11:00 6,210.00 6,220.00 6,200.00 6,200.00 0.2K
11:02 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:03 6,210.00 6,210.00 6,200.00 6,200.00 0.1K
11:07 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
11:08 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:10 6,230.00 6,230.00 6,220.00 6,220.00 0.5K
11:13 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:18 6,230.00 6,230.00 6,230.00 6,230.00 0.6K
11:19 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
11:20 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:23 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
11:25 6,230.00 6,230.00 6,220.00 6,220.00 0.0K
11:28 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:31 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:32 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
11:33 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
11:39 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:40 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:45 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:46 6,240.00 6,250.00 6,240.00 6,250.00 0.5K
11:53 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
11:54 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:55 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
11:57 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:03 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:05 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:15 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:18 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
12:22 6,220.00 6,220.00 6,220.00 6,220.00 0.2K
12:24 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:26 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
12:27 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
12:28 6,210.00 6,220.00 6,210.00 6,220.00 1.8K
12:29 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
12:36 6,200.00 6,200.00 6,200.00 6,200.00 0.6K
12:37 6,200.00 6,220.00 6,200.00 6,220.00 3.2K
12:38 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
12:41 6,220.00 6,220.00 6,210.00 6,210.00 0.3K
12:43 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
12:44 6,230.00 6,240.00 6,230.00 6,240.00 0.1K
12:46 6,210.00 6,230.00 6,200.00 6,220.00 0.8K
12:47 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
12:49 6,210.00 6,230.00 6,210.00 6,230.00 0.8K
12:54 6,230.00 6,230.00 6,230.00 6,230.00 0.2K
12:55 6,210.00 6,210.00 6,210.00 6,210.00 0.2K
12:59 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:04 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
13:08 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
13:13 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
13:14 6,220.00 6,230.00 6,220.00 6,230.00 0.1K
13:16 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:20 6,220.00 6,230.00 6,220.00 6,230.00 0.2K
13:24 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:25 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
13:26 6,210.00 6,220.00 6,210.00 6,220.00 0.0K
13:27 6,220.00 6,230.00 6,220.00 6,230.00 0.1K
13:28 6,220.00 6,230.00 6,220.00 6,230.00 0.9K
13:30 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:33 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:37 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
13:38 6,220.00 6,220.00 6,220.00 6,220.00 0.4K
13:40 6,220.00 6,230.00 6,220.00 6,230.00 0.1K
13:41 6,220.00 6,220.00 6,220.00 6,220.00 0.2K
13:43 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:45 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:48 6,230.00 6,230.00 6,230.00 6,230.00 0.0K
13:53 6,220.00 6,220.00 6,220.00 6,220.00 0.2K
13:54 6,220.00 6,220.00 6,210.00 6,210.00 0.4K
13:56 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
13:59 6,230.00 6,230.00 6,200.00 6,200.00 0.1K
14:01 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:03 6,220.00 6,220.00 6,210.00 6,210.00 0.1K
14:05 6,210.00 6,210.00 6,200.00 6,200.00 1.1K
14:09 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
14:10 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:11 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
14:14 6,210.00 6,210.00 6,200.00 6,200.00 1.6K
14:16 6,200.00 6,200.00 6,190.00 6,190.00 0.3K
14:17 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
14:19 6,210.00 6,210.00 6,190.00 6,210.00 0.1K
14:23 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:25 6,200.00 6,200.00 6,190.00 6,190.00 0.1K
14:26 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
14:32 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
14:36 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
14:41 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:43 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:44 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:45 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:47 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:49 6,205.00 6,205.00 6,200.00 6,200.00 0.3K
14:50 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:56 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
14:58 6,190.00 6,190.00 6,190.00 6,190.00 0.6K
15:03 6,210.00 6,220.00 6,210.00 6,220.00 0.0K
15:04 6,210.00 6,210.00 6,200.00 6,200.00 0.0K
15:05 6,190.00 6,220.00 6,190.00 6,220.00 0.1K
15:06 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
15:09 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
15:10 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
15:11 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
15:12 6,200.00 6,220.00 6,200.00 6,200.00 0.3K
15:13 6,190.00 6,190.00 6,190.00 6,190.00 0.2K
15:14 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
15:15 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
15:16 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
15:17 6,210.00 6,210.00 6,210.00 6,210.00 0.3K
15:18 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
15:19 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
15:29 6,210.00 6,210.00 6,210.00 6,210.00 2.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし