Data Streams Corp (199150)

199150
🏛️ 韓国 →
2,855.00
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 14,400.00 14,400.00 13,800.00 14,000.00 0.0M
2021-12-29 14,400.00 14,500.00 13,800.00 13,800.00 0.0M
2021-12-28 14,500.00 14,500.00 14,050.00 14,350.00 0.0M
2021-12-27 14,650.00 14,650.00 14,500.00 14,500.00 0.0M
2021-12-24 14,200.00 14,750.00 14,200.00 14,650.00 0.0M
2021-12-23 13,500.00 14,200.00 13,500.00 14,200.00 0.0M
2021-12-22 13,700.00 13,950.00 13,150.00 13,900.00 0.0M
2021-12-21 14,100.00 14,100.00 13,500.00 13,700.00 0.0M
2021-12-20 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2021-12-17 14,000.00 14,100.00 13,900.00 14,100.00 0.0M
2021-12-16 13,800.00 14,000.00 13,650.00 14,000.00 0.0M
2021-12-15 13,950.00 13,950.00 13,750.00 13,850.00 0.0M
2021-12-14 13,800.00 13,950.00 13,700.00 13,800.00 0.0M
2021-12-13 14,100.00 14,100.00 13,800.00 13,800.00 0.0M
2021-12-10 14,300.00 14,300.00 13,950.00 14,000.00 0.0M
2021-12-09 14,450.00 14,450.00 14,000.00 14,000.00 0.0M
2021-12-08 15,000.00 15,000.00 14,250.00 14,450.00 0.0M
2021-12-07 14,700.00 14,750.00 14,600.00 14,600.00 0.0M
2021-12-06 14,500.00 14,750.00 14,500.00 14,650.00 0.0M
2021-12-03 13,900.00 13,900.00 13,850.00 13,850.00 0.0M
2021-12-02 13,500.00 13,850.00 13,500.00 13,850.00 0.0M
2021-12-01 14,050.00 14,050.00 13,000.00 13,550.00 0.0M
2021-11-30 14,500.00 14,700.00 13,900.00 14,300.00 0.0M
2021-11-29 14,000.00 14,450.00 14,000.00 14,000.00 0.0M
2021-11-26 14,500.00 14,500.00 14,000.00 14,200.00 0.0M
2021-11-25 14,400.00 14,700.00 14,050.00 14,100.00 0.0M
2021-11-24 14,350.00 14,350.00 14,100.00 14,200.00 0.0M
2021-11-23 14,500.00 14,500.00 14,000.00 14,050.00 0.0M
2021-11-22 15,000.00 15,000.00 14,250.00 14,800.00 0.0M
2021-11-19 14,800.00 15,000.00 14,800.00 15,000.00 0.0M
2021-11-18 14,750.00 14,900.00 14,150.00 14,900.00 0.0M
2021-11-17 14,200.00 14,950.00 13,900.00 14,800.00 0.0M
2021-11-16 13,850.00 14,200.00 13,850.00 14,000.00 0.0M
2021-11-15 14,300.00 14,300.00 14,250.00 14,300.00 0.0M
2021-11-12 14,300.00 14,300.00 14,200.00 14,300.00 0.0M
2021-11-11 14,350.00 14,350.00 14,000.00 14,300.00 0.0M
2021-11-10 14,100.00 14,400.00 14,000.00 14,400.00 0.0M
2021-11-09 14,400.00 14,400.00 14,350.00 14,350.00 0.0M
2021-11-08 14,950.00 14,950.00 14,050.00 14,100.00 0.0M
2021-11-05 14,700.00 14,900.00 14,100.00 14,700.00 0.0M
2021-11-04 16,400.00 16,400.00 13,550.00 14,700.00 0.0M
2021-11-03 14,300.00 14,350.00 13,800.00 14,300.00 0.0M
2021-11-02 14,100.00 14,150.00 13,950.00 13,950.00 0.0M
2021-11-01 14,350.00 14,550.00 14,100.00 14,400.00 0.0M
2021-10-29 14,100.00 14,450.00 14,000.00 14,350.00 0.0M
2021-10-28 14,950.00 14,950.00 14,200.00 14,400.00 0.0M
2021-10-27 14,750.00 14,750.00 14,050.00 14,400.00 0.0M
2021-10-26 14,600.00 14,850.00 14,200.00 14,450.00 0.0M
2021-10-25 14,600.00 14,850.00 14,400.00 14,600.00 0.0M
2021-10-22 14,850.00 14,900.00 14,600.00 14,900.00 0.0M
2021-10-21 15,450.00 15,450.00 14,900.00 15,250.00 0.0M
2021-10-20 15,400.00 15,500.00 14,650.00 15,450.00 0.0M
2021-10-19 14,800.00 15,250.00 14,650.00 15,050.00 0.0M
2021-10-18 15,400.00 15,400.00 14,950.00 14,950.00 0.0M
2021-10-15 15,400.00 15,400.00 14,900.00 15,350.00 0.0M
2021-10-14 14,900.00 15,650.00 14,900.00 15,550.00 0.0M
2021-10-13 14,900.00 14,900.00 14,500.00 14,900.00 0.0M
2021-10-12 14,700.00 14,950.00 14,700.00 14,900.00 0.0M
2021-10-08 15,000.00 15,000.00 14,900.00 14,900.00 0.0M
2021-10-07 16,350.00 17,000.00 15,000.00 15,000.00 0.0M
2021-10-06 14,950.00 14,950.00 14,000.00 14,950.00 0.0M
2021-10-05 14,500.00 15,050.00 14,500.00 14,950.00 0.0M
2021-10-01 15,500.00 15,500.00 14,400.00 15,200.00 0.0M
2021-09-30 15,350.00 15,450.00 15,000.00 15,350.00 0.0M
2021-09-29 15,050.00 15,350.00 15,000.00 15,350.00 0.0M
2021-09-28 15,800.00 15,800.00 15,000.00 15,450.00 0.0M
2021-09-27 15,750.00 15,750.00 15,050.00 15,500.00 0.0M
2021-09-24 14,950.00 17,150.00 14,700.00 15,950.00 0.0M
2021-09-23 15,500.00 15,500.00 14,550.00 14,950.00 0.0M
2021-09-17 15,500.00 15,500.00 14,900.00 15,500.00 0.0M
2021-09-16 15,500.00 15,750.00 15,000.00 15,450.00 0.0M
2021-09-15 15,500.00 16,500.00 14,750.00 15,000.00 0.0M
2021-09-14 15,000.00 17,000.00 14,800.00 15,450.00 0.0M
2021-09-13 15,000.00 15,000.00 13,600.00 14,800.00 0.0M
2021-09-10 14,500.00 14,800.00 14,000.00 14,800.00 0.0M
2021-09-09 13,350.00 14,800.00 13,350.00 14,800.00 0.0M
2021-09-08 14,450.00 14,500.00 13,150.00 14,500.00 0.0M
2021-09-07 14,450.00 14,500.00 14,350.00 14,400.00 0.0M
2021-09-06 14,800.00 14,800.00 14,100.00 14,100.00 0.0M
2021-09-03 15,000.00 15,000.00 14,500.00 14,950.00 0.0M
2021-09-02 14,500.00 15,000.00 14,250.00 14,850.00 0.0M
2021-09-01 13,950.00 14,000.00 13,700.00 13,900.00 0.0M
2021-08-31 14,000.00 14,000.00 13,300.00 13,950.00 0.0M
2021-08-30 13,500.00 14,000.00 13,250.00 13,850.00 0.0M
2021-08-27 13,300.00 13,300.00 13,200.00 13,300.00 0.0M
2021-08-26 13,150.00 13,150.00 12,800.00 12,850.00 0.0M
2021-08-25 13,500.00 13,500.00 12,550.00 12,550.00 0.0M
2021-08-24 14,000.00 14,000.00 13,050.00 13,450.00 0.0M
2021-08-23 14,100.00 14,100.00 13,050.00 13,500.00 0.0M
2021-08-20 14,500.00 14,700.00 11,850.00 14,200.00 0.0M
2021-08-19 15,300.00 15,300.00 13,050.00 13,900.00 0.0M
2021-08-18 13,000.00 14,450.00 12,950.00 14,450.00 0.0M
2021-08-17 15,900.00 15,900.00 13,050.00 13,900.00 0.0M
2021-08-13 16,400.00 16,450.00 15,350.00 15,350.00 0.0M
2021-08-12 16,500.00 16,500.00 15,800.00 15,900.00 0.0M
2021-08-11 16,350.00 16,350.00 16,000.00 16,000.00 0.0M
2021-08-10 16,000.00 16,000.00 15,600.00 15,950.00 0.0M
2021-08-09 16,400.00 16,400.00 15,650.00 16,000.00 0.0M
2021-08-06 16,950.00 16,950.00 15,600.00 16,500.00 0.0M
2021-08-05 16,900.00 16,900.00 15,000.00 16,500.00 0.0M
2021-08-04 18,000.00 18,000.00 16,300.00 16,800.00 0.0M
2021-08-03 16,500.00 17,100.00 16,350.00 16,500.00 0.0M
2021-08-02 15,850.00 16,500.00 15,500.00 16,350.00 0.0M
2021-07-30 17,200.00 18,950.00 14,050.00 15,850.00 0.0M
2021-07-29 15,000.00 16,500.00 15,000.00 16,500.00 0.0M
2021-07-28 15,500.00 15,500.00 14,000.00 14,950.00 0.0M
2021-07-27 14,250.00 15,000.00 13,500.00 15,000.00 0.0M
2021-07-26 13,450.00 14,300.00 13,100.00 13,750.00 0.0M
2021-07-23 12,900.00 13,450.00 12,800.00 13,250.00 0.0M
2021-07-22 12,000.00 12,750.00 12,000.00 12,700.00 0.0M
2021-07-21 12,000.00 12,000.00 11,700.00 12,000.00 0.0M
2021-07-20 11,500.00 12,000.00 11,050.00 11,700.00 0.0M
2021-07-19 10,900.00 11,500.00 10,900.00 11,400.00 0.0M
2021-07-16 10,600.00 11,950.00 10,550.00 10,900.00 0.0M
2021-07-15 10,500.00 10,600.00 10,050.00 10,500.00 0.0M
2021-07-14 10,500.00 10,500.00 10,200.00 10,400.00 0.0M
2021-07-13 10,500.00 10,550.00 10,150.00 10,400.00 0.0M
2021-07-12 10,300.00 10,500.00 10,200.00 10,350.00 0.0M
2021-07-09 10,500.00 11,000.00 10,000.00 10,300.00 0.0M
2021-07-08 10,300.00 10,300.00 10,100.00 10,100.00 0.0M
2021-07-07 10,500.00 10,500.00 10,100.00 10,100.00 0.0M
2021-07-06 10,500.00 10,500.00 10,000.00 10,100.00 0.0M
2021-07-05 10,500.00 10,650.00 9,220.00 10,100.00 0.0M
2021-07-02 10,150.00 10,200.00 10,000.00 10,150.00 0.0M
2021-07-01 10,150.00 10,950.00 9,630.00 10,150.00 0.0M
2021-06-30 10,250.00 10,250.00 9,850.00 10,000.00 0.0M
2021-06-29 9,510.00 10,100.00 9,510.00 10,100.00 0.0M
2021-06-28 10,400.00 10,400.00 9,880.00 10,000.00 0.0M
2021-06-25 10,450.00 10,450.00 9,850.00 10,200.00 0.0M
2021-06-24 9,810.00 10,400.00 9,810.00 10,100.00 0.0M
2021-06-23 10,000.00 10,250.00 9,670.00 10,250.00 0.0M
2021-06-22 10,050.00 10,800.00 9,610.00 9,930.00 0.0M
2021-06-21 10,000.00 10,950.00 9,850.00 10,550.00 0.0M
2021-06-18 10,500.00 10,850.00 10,050.00 10,600.00 0.0M
2021-06-17 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2021-06-16 10,500.00 10,500.00 10,000.00 10,300.00 0.0M
2021-06-15 10,100.00 10,450.00 10,000.00 10,400.00 0.0M
2021-06-14 10,400.00 10,400.00 10,100.00 10,100.00 0.0M
2021-06-11 9,990.00 10,500.00 9,990.00 10,050.00 0.0M
2021-06-10 9,980.00 10,100.00 9,300.00 10,000.00 0.0M
2021-06-09 10,000.00 10,000.00 9,430.00 9,980.00 0.0M
2021-06-08 9,500.00 9,990.00 9,350.00 9,800.00 0.0M
2021-06-07 9,990.00 10,500.00 9,890.00 9,890.00 0.0M
2021-06-04 9,800.00 9,990.00 9,800.00 9,900.00 0.0M
2021-06-03 9,160.00 9,990.00 9,070.00 9,910.00 0.0M
2021-06-02 9,390.00 9,450.00 9,130.00 9,350.00 0.0M
2021-06-01 9,590.00 9,590.00 9,000.00 9,270.00 0.0M
2021-05-31 9,800.00 9,800.00 9,410.00 9,580.00 0.0M
2021-05-28 9,800.00 9,900.00 9,600.00 9,770.00 0.0M
2021-05-27 9,800.00 9,800.00 9,620.00 9,630.00 0.0M
2021-05-26 9,790.00 9,800.00 9,600.00 9,800.00 0.0M
2021-05-25 10,000.00 10,100.00 9,610.00 9,800.00 0.0M
2021-05-24 10,100.00 10,100.00 9,700.00 9,890.00 0.0M
2021-05-21 10,300.00 10,300.00 9,800.00 10,000.00 0.0M
2021-05-20 10,300.00 10,300.00 10,050.00 10,050.00 0.0M
2021-05-18 10,300.00 10,300.00 9,800.00 10,000.00 0.0M
2021-05-17 10,300.00 10,300.00 10,050.00 10,050.00 0.0M
2021-05-14 9,850.00 10,200.00 9,850.00 10,100.00 0.0M
2021-05-13 9,800.00 10,300.00 9,600.00 10,300.00 0.0M
2021-05-12 9,800.00 9,800.00 9,750.00 9,770.00 0.0M
2021-05-11 9,600.00 9,800.00 9,400.00 9,750.00 0.0M
2021-05-10 9,500.00 9,500.00 9,490.00 9,500.00 0.0M
2021-05-07 9,590.00 9,590.00 9,200.00 9,500.00 0.0M
2021-05-06 9,800.00 9,900.00 9,190.00 9,200.00 0.0M
2021-05-04 9,790.00 9,800.00 9,600.00 9,600.00 0.0M
2021-05-03 10,200.00 10,200.00 9,910.00 10,000.00 0.0M
2021-04-30 10,300.00 10,300.00 9,600.00 10,200.00 0.0M
2021-04-29 10,100.00 10,300.00 10,050.00 10,300.00 0.0M
2021-04-28 10,350.00 10,350.00 10,150.00 10,350.00 0.0M
2021-04-27 10,500.00 10,500.00 10,200.00 10,400.00 0.0M
2021-04-26 10,550.00 10,600.00 10,050.00 10,500.00 0.0M
2021-04-23 10,550.00 10,550.00 10,000.00 10,550.00 0.0M
2021-04-22 11,000.00 11,400.00 10,000.00 10,400.00 0.0M
2021-04-21 10,500.00 11,000.00 10,300.00 10,600.00 0.0M
2021-04-20 10,350.00 10,500.00 10,000.00 10,500.00 0.0M
2021-04-19 10,000.00 11,350.00 9,650.00 10,350.00 0.0M
2021-04-16 9,800.00 9,900.00 9,400.00 9,890.00 0.0M
2021-04-15 9,300.00 9,700.00 9,200.00 9,700.00 0.0M
2021-04-14 9,260.00 9,800.00 9,000.00 9,300.00 0.0M
2021-04-13 9,290.00 9,290.00 9,000.00 9,250.00 0.0M
2021-04-12 9,380.00 9,380.00 8,810.00 9,290.00 0.0M
2021-04-09 9,300.00 9,380.00 8,620.00 9,360.00 0.0M
2021-04-08 8,800.00 9,400.00 8,800.00 9,300.00 0.0M
2021-04-07 9,400.00 9,500.00 8,670.00 9,160.00 0.0M
2021-04-06 9,600.00 9,600.00 9,200.00 9,290.00 0.0M
2021-04-05 8,600.00 9,990.00 8,600.00 9,400.00 0.0M
2021-04-02 9,040.00 9,130.00 8,500.00 9,130.00 0.0M
2021-04-01 8,420.00 9,100.00 8,420.00 9,040.00 0.0M
2021-03-31 8,900.00 9,140.00 8,400.00 9,140.00 0.0M
2021-03-30 8,990.00 8,990.00 8,700.00 8,900.00 0.0M
2021-03-29 8,920.00 9,200.00 8,500.00 8,800.00 0.0M
2021-03-26 8,990.00 8,990.00 8,800.00 8,920.00 0.0M
2021-03-25 8,600.00 8,970.00 8,200.00 8,970.00 0.0M
2021-03-24 8,750.00 9,000.00 8,050.00 8,600.00 0.0M
2021-03-23 8,400.00 9,200.00 7,800.00 8,750.00 0.0M
2021-03-22 8,000.00 9,000.00 7,420.00 8,950.00 0.0M
2021-03-19 7,350.00 8,400.00 7,220.00 8,400.00 0.0M
2021-03-18 7,880.00 7,880.00 7,400.00 7,870.00 0.0M
2021-03-17 8,000.00 8,000.00 7,350.00 7,880.00 0.0M
2021-03-16 8,600.00 8,600.00 7,200.00 8,380.00 0.0M
2021-03-15 8,600.00 8,900.00 8,240.00 8,240.00 0.0M
2021-03-12 9,000.00 9,000.00 7,810.00 8,240.00 0.0M
2021-03-11 9,200.00 9,200.00 8,610.00 8,990.00 0.0M
2021-03-10 9,200.00 9,300.00 9,000.00 9,190.00 0.0M
2021-03-09 9,000.00 9,290.00 8,820.00 8,820.00 0.0M
2021-03-08 10,300.00 10,300.00 9,630.00 9,990.00 0.0M
2021-03-05 9,900.00 10,250.00 9,850.00 10,250.00 0.0M
2021-03-04 10,500.00 10,500.00 9,800.00 10,300.00 0.0M
2021-03-03 10,500.00 11,000.00 9,900.00 10,250.00 0.0M
2021-03-02 10,500.00 10,950.00 9,800.00 10,250.00 0.0M
2021-02-26 10,500.00 10,500.00 10,350.00 10,350.00 0.0M
2021-02-25 10,500.00 10,500.00 9,640.00 10,150.00 0.0M
2021-02-24 11,000.00 11,000.00 9,900.00 10,750.00 0.0M
2021-02-23 11,000.00 11,350.00 10,000.00 10,950.00 0.0M
2021-02-22 11,500.00 11,500.00 10,500.00 10,850.00 0.0M
2021-02-19 11,100.00 11,100.00 9,800.00 11,100.00 0.0M
2021-02-18 11,500.00 11,500.00 11,100.00 11,100.00 0.0M
2021-02-17 11,500.00 11,500.00 11,000.00 11,350.00 0.0M
2021-02-16 11,400.00 12,000.00 11,100.00 11,350.00 0.0M
2021-02-15 10,700.00 11,400.00 10,500.00 11,350.00 0.0M
2021-02-10 10,800.00 10,800.00 10,000.00 10,700.00 0.0M
2021-02-09 10,850.00 10,850.00 10,000.00 10,300.00 0.0M
2021-02-08 10,300.00 10,750.00 10,300.00 10,300.00 0.0M
2021-02-05 10,500.00 10,950.00 9,650.00 9,990.00 0.0M
2021-02-04 10,000.00 10,500.00 10,000.00 10,000.00 0.0M
2021-02-03 10,000.00 10,450.00 9,800.00 10,000.00 0.0M
2021-02-02 11,000.00 11,400.00 9,810.00 10,000.00 0.0M
2021-02-01 9,800.00 10,000.00 9,610.00 10,000.00 0.0M
2021-01-29 9,200.00 9,690.00 9,000.00 9,660.00 0.0M
2021-01-28 8,880.00 9,190.00 8,600.00 9,190.00 0.0M
2021-01-27 8,500.00 8,880.00 8,200.00 8,880.00 0.0M
2021-01-26 8,750.00 9,200.00 8,300.00 8,490.00 0.0M
2021-01-25 8,000.00 8,750.00 7,780.00 8,550.00 0.0M
2021-01-22 7,600.00 7,950.00 7,500.00 7,800.00 0.0M
2021-01-21 7,000.00 7,990.00 6,950.00 7,490.00 0.0M
2021-01-20 6,950.00 7,000.00 6,810.00 6,950.00 0.0M
2021-01-19 6,910.00 6,920.00 6,850.00 6,920.00 0.0M
2021-01-18 6,990.00 6,990.00 6,400.00 6,920.00 0.0M
2021-01-15 6,990.00 6,990.00 6,650.00 6,780.00 0.0M
2021-01-14 6,890.00 6,890.00 6,630.00 6,880.00 0.0M
2021-01-13 6,800.00 6,980.00 6,800.00 6,890.00 0.0M
2021-01-12 6,800.00 6,800.00 6,600.00 6,680.00 0.0M
2021-01-11 6,790.00 6,790.00 6,500.00 6,510.00 0.0M
2021-01-08 6,790.00 6,790.00 6,400.00 6,410.00 0.0M
2021-01-07 6,400.00 6,800.00 6,070.00 6,790.00 0.0M
2021-01-06 6,490.00 6,490.00 5,800.00 6,380.00 0.0M
2021-01-05 6,500.00 6,500.00 6,450.00 6,450.00 0.0M
2021-01-04 6,490.00 6,490.00 6,010.00 6,480.00 0.0M