DL E

375500
🏛️ 韓国 →
41,400.00
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
2022-12-29 34,600.00 34,950.00 33,450.00 33,750.00 0.3M
2022-12-28 36,000.00 36,250.00 34,600.00 34,900.00 0.3M
2022-12-27 36,600.00 37,000.00 35,900.00 36,850.00 0.2M
2022-12-26 36,950.00 37,200.00 36,550.00 36,550.00 0.1M
2022-12-23 36,300.00 37,050.00 36,100.00 36,900.00 0.1M
2022-12-22 36,550.00 37,000.00 36,250.00 36,900.00 0.2M
2022-12-21 36,300.00 36,800.00 35,700.00 36,500.00 0.1M
2022-12-20 36,250.00 36,850.00 35,950.00 36,050.00 0.1M
2022-12-19 36,550.00 36,800.00 36,150.00 36,450.00 0.1M
2022-12-18 36,600.00 36,600.00 36,600.00 36,600.00 0.0M
2022-12-16 36,700.00 37,150.00 36,350.00 36,600.00 0.2M
2022-12-15 38,100.00 38,150.00 37,400.00 37,400.00 0.1M
2022-12-14 38,200.00 38,550.00 38,000.00 38,250.00 0.1M
2022-12-13 38,600.00 38,950.00 37,500.00 37,900.00 0.2M
2022-12-12 39,100.00 39,150.00 37,900.00 38,100.00 0.1M
2022-12-11 39,100.00 39,100.00 39,100.00 39,100.00 0.0M
2022-12-09 38,800.00 39,100.00 38,400.00 39,100.00 0.1M
2022-12-08 39,300.00 39,300.00 38,200.00 38,500.00 0.2M
2022-12-07 39,600.00 39,750.00 38,400.00 38,900.00 0.2M
2022-12-06 40,000.00 40,800.00 39,450.00 39,750.00 0.1M
2022-12-05 40,250.00 41,000.00 39,850.00 40,300.00 0.1M
2022-12-02 41,550.00 41,700.00 40,250.00 40,350.00 0.1M
2022-12-01 42,000.00 42,500.00 41,500.00 41,650.00 0.2M
2022-11-30 40,100.00 41,850.00 39,800.00 41,850.00 0.3M
2022-11-29 40,250.00 40,600.00 39,850.00 40,350.00 0.1M
2022-11-28 40,800.00 40,800.00 39,300.00 40,050.00 0.2M
2022-11-25 40,800.00 41,100.00 40,000.00 40,700.00 0.1M
2022-11-24 40,750.00 40,800.00 40,000.00 40,700.00 0.1M
2022-11-23 40,250.00 41,000.00 39,650.00 40,750.00 0.2M
2022-11-22 38,150.00 40,200.00 38,100.00 40,000.00 0.2M
2022-11-21 39,600.00 39,900.00 37,950.00 38,150.00 0.2M
2022-11-18 39,450.00 40,450.00 39,350.00 39,400.00 0.3M
2022-11-17 39,900.00 40,150.00 38,650.00 38,700.00 0.2M
2022-11-16 39,650.00 39,900.00 38,850.00 39,500.00 0.1M
2022-11-15 38,750.00 39,500.00 38,250.00 39,450.00 0.1M
2022-11-14 38,950.00 39,650.00 38,100.00 38,350.00 0.2M
2022-11-11 38,900.00 39,100.00 38,350.00 38,850.00 0.2M
2022-11-10 37,500.00 38,500.00 37,200.00 37,650.00 0.1M
2022-11-09 37,900.00 38,200.00 37,300.00 37,850.00 0.2M
2022-11-08 37,300.00 38,000.00 37,050.00 37,650.00 0.2M
2022-11-07 36,200.00 37,550.00 36,100.00 37,250.00 0.2M
2022-11-04 35,750.00 36,300.00 35,350.00 36,050.00 0.1M
2022-11-03 34,800.00 36,250.00 34,800.00 35,900.00 0.1M
2022-11-02 36,000.00 36,200.00 34,850.00 35,700.00 0.2M
2022-11-01 34,600.00 36,350.00 34,200.00 35,750.00 0.3M
2022-10-31 36,000.00 36,050.00 34,250.00 34,450.00 0.3M
2022-10-28 36,450.00 36,950.00 35,600.00 35,650.00 0.2M
2022-10-27 35,650.00 37,300.00 35,450.00 36,850.00 0.2M
2022-10-26 36,200.00 36,250.00 34,950.00 35,500.00 0.2M
2022-10-25 36,550.00 36,650.00 36,000.00 36,050.00 0.2M
2022-10-24 35,450.00 37,800.00 35,450.00 36,450.00 0.3M
2022-10-23 34,550.00 34,550.00 34,550.00 34,550.00 0.0M
2022-10-21 35,750.00 35,750.00 34,350.00 34,550.00 0.2M
2022-10-20 35,800.00 36,550.00 35,600.00 36,100.00 0.2M
2022-10-19 37,500.00 37,600.00 36,000.00 36,000.00 0.2M
2022-10-18 36,150.00 38,000.00 35,800.00 37,650.00 0.3M
2022-10-17 35,400.00 36,150.00 34,800.00 35,600.00 0.1M
2022-10-16 36,100.00 36,100.00 36,100.00 36,100.00 0.0M
2022-10-14 35,000.00 36,550.00 34,600.00 36,100.00 0.3M
2022-10-13 35,300.00 35,500.00 34,050.00 34,050.00 0.2M
2022-10-12 34,500.00 35,550.00 34,250.00 35,450.00 0.2M
2022-10-11 35,450.00 35,900.00 34,500.00 34,700.00 0.2M
2022-10-07 35,350.00 36,350.00 35,250.00 36,000.00 0.1M
2022-10-06 35,650.00 36,400.00 35,350.00 35,800.00 0.2M
2022-10-05 36,300.00 36,600.00 34,950.00 35,600.00 0.3M
2022-10-04 35,100.00 36,300.00 34,700.00 35,800.00 0.2M
2022-09-30 34,500.00 35,200.00 33,850.00 34,300.00 0.2M
2022-09-29 35,500.00 35,900.00 34,500.00 34,800.00 0.3M
2022-09-28 36,650.00 37,000.00 34,700.00 35,100.00 0.3M
2022-09-27 36,100.00 37,000.00 35,950.00 36,950.00 0.3M
2022-09-26 37,500.00 37,950.00 36,200.00 36,450.00 0.3M
2022-09-23 39,550.00 39,550.00 38,050.00 38,250.00 0.2M
2022-09-22 39,750.00 39,850.00 38,800.00 39,450.00 0.2M
2022-09-21 41,100.00 41,800.00 39,950.00 40,450.00 0.2M
2022-09-20 40,450.00 41,500.00 40,350.00 41,100.00 0.2M
2022-09-19 41,500.00 41,600.00 39,850.00 39,850.00 0.3M
2022-09-16 40,900.00 41,900.00 40,850.00 41,500.00 0.2M
2022-09-15 41,500.00 42,000.00 40,950.00 41,500.00 0.1M
2022-09-14 41,500.00 41,550.00 40,700.00 41,100.00 0.2M
2022-09-13 42,650.00 43,150.00 42,500.00 42,950.00 0.1M
2022-09-12 42,150.00 42,150.00 42,150.00 42,150.00 0.0M
2022-09-08 43,500.00 43,500.00 42,050.00 42,150.00 0.2M
2022-09-07 42,050.00 44,200.00 42,000.00 43,150.00 0.5M
2022-09-06 42,050.00 43,050.00 41,350.00 42,350.00 0.2M
2022-09-05 42,350.00 42,850.00 41,650.00 41,900.00 0.2M
2022-09-04 42,450.00 42,450.00 42,450.00 42,450.00 0.0M
2022-09-02 41,450.00 43,300.00 41,350.00 42,450.00 0.5M
2022-09-01 40,600.00 42,300.00 40,400.00 40,900.00 0.4M
2022-08-31 41,200.00 41,250.00 40,250.00 40,950.00 0.3M
2022-08-30 40,500.00 41,600.00 40,400.00 41,100.00 0.2M
2022-08-29 40,400.00 40,950.00 40,200.00 40,200.00 0.2M
2022-08-26 41,700.00 42,550.00 41,250.00 42,050.00 0.2M
2022-08-25 41,150.00 41,750.00 40,950.00 41,400.00 0.1M
2022-08-24 40,400.00 41,050.00 39,950.00 41,050.00 0.2M
2022-08-23 40,600.00 41,200.00 40,300.00 40,300.00 0.2M
2022-08-22 41,550.00 41,700.00 41,100.00 41,300.00 0.2M
2022-08-21 42,450.00 42,450.00 42,450.00 42,450.00 0.0M
2022-08-19 42,950.00 43,100.00 42,200.00 42,450.00 0.2M
2022-08-18 43,100.00 43,350.00 42,200.00 43,050.00 0.2M
2022-08-17 44,350.00 44,950.00 43,300.00 43,400.00 0.2M
2022-08-16 45,650.00 46,000.00 44,100.00 44,300.00 0.4M
2022-08-12 43,300.00 45,650.00 43,300.00 45,500.00 0.5M
2022-08-11 44,300.00 44,400.00 43,100.00 43,400.00 0.4M
2022-08-10 42,900.00 44,300.00 42,850.00 43,450.00 0.4M
2022-08-09 42,200.00 42,950.00 42,100.00 42,650.00 0.2M
2022-08-08 41,900.00 42,450.00 41,250.00 42,400.00 0.2M
2022-08-05 41,250.00 42,500.00 41,200.00 41,900.00 0.3M
2022-08-04 41,150.00 41,600.00 40,600.00 40,950.00 0.2M
2022-08-03 40,900.00 41,500.00 40,300.00 40,950.00 0.2M
2022-08-02 41,300.00 42,100.00 40,450.00 40,850.00 0.2M
2022-08-01 40,750.00 41,450.00 40,550.00 41,300.00 0.2M
2022-07-29 40,350.00 40,800.00 40,150.00 40,550.00 0.2M
2022-07-28 40,750.00 41,100.00 39,600.00 39,800.00 0.2M
2022-07-27 40,350.00 40,600.00 39,700.00 40,500.00 0.1M
2022-07-26 40,000.00 40,850.00 39,800.00 40,150.00 0.1M
2022-07-25 39,750.00 40,450.00 39,650.00 40,100.00 0.1M
2022-07-24 40,000.00 40,000.00 40,000.00 40,000.00 0.0M
2022-07-22 39,950.00 40,400.00 39,800.00 40,000.00 0.1M
2022-07-21 40,300.00 40,400.00 39,800.00 40,050.00 0.1M
2022-07-20 39,900.00 41,050.00 39,700.00 40,250.00 0.3M
2022-07-19 38,950.00 39,600.00 38,600.00 39,350.00 0.1M
2022-07-18 38,100.00 39,550.00 38,050.00 39,300.00 0.1M
2022-07-15 38,650.00 38,850.00 36,900.00 37,800.00 0.2M
2022-07-14 38,050.00 39,300.00 37,650.00 38,450.00 0.2M
2022-07-13 38,000.00 39,000.00 37,800.00 38,650.00 0.2M
2022-07-12 38,950.00 39,100.00 37,700.00 38,300.00 0.3M
2022-07-11 40,150.00 40,150.00 38,800.00 39,300.00 0.3M
2022-07-10 40,250.00 40,250.00 40,250.00 40,250.00 0.0M
2022-07-08 40,450.00 41,450.00 40,200.00 40,250.00 0.2M
2022-07-07 39,200.00 40,400.00 38,900.00 40,150.00 0.2M
2022-07-06 40,000.00 40,250.00 38,500.00 38,500.00 0.2M
2022-07-05 39,500.00 40,500.00 39,200.00 40,300.00 0.2M
2022-07-04 42,300.00 42,400.00 38,500.00 39,200.00 0.4M
2022-07-03 42,150.00 42,150.00 42,150.00 42,150.00 0.0M
2022-07-01 41,950.00 43,150.00 41,650.00 42,150.00 0.3M
2022-06-30 41,000.00 42,400.00 40,250.00 41,450.00 0.3M
2022-06-29 40,900.00 41,650.00 40,800.00 41,000.00 0.2M
2022-06-28 40,750.00 41,800.00 40,550.00 41,800.00 0.2M
2022-06-27 40,400.00 41,050.00 40,100.00 40,800.00 0.2M
2022-06-24 38,400.00 40,300.00 38,400.00 40,000.00 0.3M
2022-06-23 39,700.00 40,300.00 38,150.00 38,250.00 0.5M
2022-06-22 42,600.00 42,650.00 39,750.00 39,800.00 0.5M
2022-06-21 42,050.00 42,600.00 41,350.00 42,400.00 0.3M
2022-06-20 44,250.00 44,550.00 41,550.00 42,000.00 0.5M
2022-06-17 43,500.00 44,750.00 43,300.00 44,450.00 0.4M
2022-06-16 46,400.00 46,750.00 44,900.00 44,950.00 0.4M
2022-06-15 46,800.00 47,400.00 45,600.00 45,850.00 0.3M
2022-06-14 46,200.00 47,150.00 45,600.00 46,800.00 0.4M
2022-06-13 49,700.00 49,950.00 47,350.00 47,400.00 0.4M
2022-06-12 50,900.00 50,900.00 50,900.00 50,900.00 0.0M
2022-06-10 49,250.00 51,100.00 49,250.00 50,900.00 0.3M
2022-06-09 50,100.00 50,200.00 49,100.00 50,000.00 0.4M
2022-06-08 50,400.00 50,900.00 50,100.00 50,300.00 0.2M
2022-06-07 50,700.00 50,700.00 49,750.00 50,200.00 0.2M
2022-06-06 51,000.00 51,000.00 51,000.00 51,000.00 0.0M
2022-06-03 50,900.00 51,200.00 50,400.00 51,000.00 0.2M
2022-06-02 52,000.00 52,000.00 49,950.00 50,600.00 0.4M
2022-06-01 52,300.00 52,300.00 52,300.00 52,300.00 0.0M
2022-05-31 51,900.00 52,300.00 51,500.00 52,300.00 0.2M
2022-05-30 51,300.00 52,000.00 50,700.00 51,700.00 0.2M
2022-05-27 51,500.00 51,600.00 50,400.00 50,900.00 0.3M
2022-05-26 51,100.00 51,400.00 50,500.00 50,600.00 0.2M
2022-05-25 50,100.00 51,500.00 49,750.00 51,000.00 0.3M
2022-05-24 49,700.00 50,700.00 49,350.00 49,500.00 0.3M
2022-05-23 49,600.00 49,650.00 48,550.00 49,450.00 0.2M
2022-05-22 49,650.00 49,650.00 49,650.00 49,650.00 0.0M
2022-05-20 49,450.00 49,800.00 48,950.00 49,650.00 0.3M
2022-05-19 48,950.00 49,550.00 48,350.00 49,500.00 0.4M
2022-05-18 51,600.00 51,600.00 49,950.00 50,100.00 0.3M
2022-05-17 51,300.00 51,700.00 49,950.00 51,400.00 0.3M
2022-05-16 52,700.00 52,800.00 51,300.00 51,400.00 0.1M
2022-05-15 52,600.00 52,600.00 52,600.00 52,600.00 0.0M
2022-05-13 51,200.00 52,600.00 51,200.00 52,600.00 0.2M
2022-05-12 51,500.00 52,500.00 50,600.00 51,400.00 0.4M
2022-05-11 52,600.00 52,700.00 51,300.00 52,500.00 0.3M
2022-05-10 52,100.00 52,900.00 51,000.00 52,700.00 0.5M
2022-05-09 53,700.00 54,700.00 52,300.00 53,100.00 0.5M
2022-05-08 54,500.00 54,500.00 54,500.00 54,500.00 0.0M
2022-05-06 54,800.00 54,900.00 53,600.00 54,500.00 0.5M
2022-05-04 55,500.00 55,900.00 55,200.00 55,700.00 0.3M
2022-05-03 58,500.00 58,900.00 55,300.00 55,400.00 1.3M
2022-05-02 59,600.00 60,500.00 59,100.00 59,600.00 0.3M
2022-04-29 60,500.00 60,500.00 59,600.00 60,300.00 0.3M
2022-04-28 58,800.00 61,100.00 58,100.00 61,000.00 0.5M
2022-04-27 58,800.00 59,500.00 58,400.00 58,900.00 0.2M
2022-04-26 59,300.00 60,100.00 58,700.00 59,700.00 0.2M
2022-04-25 59,500.00 60,200.00 59,200.00 59,200.00 0.2M
2022-04-22 59,500.00 61,200.00 59,100.00 60,900.00 0.2M
2022-04-21 59,600.00 60,400.00 59,200.00 60,100.00 0.2M
2022-04-20 59,800.00 59,800.00 58,800.00 59,100.00 0.2M
2022-04-19 59,100.00 59,900.00 59,000.00 59,600.00 0.2M
2022-04-18 59,400.00 60,200.00 58,800.00 59,300.00 0.1M
2022-04-17 59,300.00 59,300.00 59,300.00 59,300.00 0.0M
2022-04-15 59,800.00 60,300.00 58,700.00 59,300.00 0.2M
2022-04-14 61,200.00 61,200.00 59,700.00 60,100.00 0.3M
2022-04-13 61,000.00 61,600.00 60,500.00 61,100.00 0.2M
2022-04-12 61,800.00 62,400.00 60,500.00 60,900.00 0.2M
2022-04-11 62,700.00 63,600.00 61,100.00 62,000.00 0.2M
2022-04-10 63,000.00 63,000.00 63,000.00 63,000.00 0.0M
2022-04-08 64,600.00 64,600.00 61,900.00 63,000.00 0.5M
2022-04-07 64,250.00 64,750.00 63,500.00 64,500.00 0.6M
2022-04-06 65,500.00 65,750.00 64,000.00 65,000.00 0.7M
2022-04-05 66,500.00 66,750.00 65,250.00 65,500.00 0.3M
2022-04-04 67,000.00 67,500.00 65,750.00 66,250.00 0.3M
2022-04-03 133,500.00 133,500.00 133,500.00 133,500.00 0.0M
2022-04-01 66,000.00 66,750.00 65,000.00 66,750.00 0.2M
2022-03-31 66,000.00 66,500.00 65,750.00 66,250.00 0.2M
2022-03-30 65,750.00 66,750.00 65,750.00 66,000.00 0.2M
2022-03-29 67,500.00 67,500.00 64,750.00 65,500.00 0.5M
2022-03-28 67,000.00 68,000.00 66,250.00 67,500.00 0.4M
2022-03-25 69,500.00 69,750.00 67,000.00 67,000.00 1.8M
2022-03-24 65,250.00 65,750.00 64,500.00 65,250.00 0.2M
2022-03-23 65,250.00 65,500.00 64,500.00 65,250.00 0.2M
2022-03-22 62,750.00 65,250.00 62,500.00 64,750.00 0.3M
2022-03-21 64,000.00 64,250.00 62,500.00 62,750.00 0.3M
2022-03-18 64,750.00 65,000.00 63,000.00 64,000.00 0.3M
2022-03-17 66,000.00 66,000.00 63,750.00 64,250.00 0.4M
2022-03-16 66,250.00 66,250.00 63,500.00 65,250.00 0.5M
2022-03-15 67,750.00 67,750.00 64,500.00 64,750.00 0.5M
2022-03-14 66,750.00 69,500.00 66,250.00 68,000.00 0.6M
2022-03-13 134,000.00 134,000.00 134,000.00 134,000.00 0.0M
2022-03-11 66,500.00 67,500.00 65,250.00 67,000.00 0.5M
2022-03-10 67,000.00 67,750.00 65,250.00 66,500.00 0.8M
2022-03-08 64,500.00 65,250.00 62,750.00 64,250.00 0.4M
2022-03-07 64,500.00 65,500.00 64,000.00 65,500.00 0.3M
2022-03-06 131,000.00 131,000.00 131,000.00 131,000.00 0.0M
2022-03-04 65,750.00 66,250.00 65,250.00 65,500.00 0.2M
2022-03-03 65,500.00 66,500.00 64,250.00 65,750.00 0.4M
2022-03-02 64,750.00 65,250.00 63,500.00 64,250.00 0.3M
2022-03-01 128,500.00 128,500.00 128,500.00 128,500.00 0.0M
2022-02-28 61,250.00 65,250.00 60,750.00 64,250.00 0.5M
2022-02-27 123,500.00 123,500.00 123,500.00 123,500.00 0.0M
2022-02-25 62,000.00 62,750.00 61,000.00 61,750.00 0.2M
2022-02-24 60,750.00 62,000.00 60,500.00 61,000.00 0.3M
2022-02-23 61,000.00 63,000.00 60,750.00 61,750.00 0.3M
2022-02-22 60,750.00 61,750.00 60,250.00 61,000.00 0.2M
2022-02-21 58,750.00 62,500.00 58,000.00 62,000.00 0.5M
2022-02-18 58,000.00 60,250.00 57,750.00 59,750.00 0.5M
2022-02-17 57,000.00 58,500.00 56,000.00 58,000.00 0.4M
2022-02-16 56,750.00 57,250.00 56,250.00 56,750.00 0.2M
2022-02-15 56,250.00 56,750.00 54,750.00 55,750.00 0.2M
2022-02-14 56,500.00 56,500.00 55,500.00 56,250.00 0.2M
2022-02-11 57,750.00 58,000.00 57,000.00 57,250.00 0.3M
2022-02-10 58,500.00 58,750.00 57,250.00 58,500.00 0.5M
2022-02-09 58,000.00 58,500.00 57,250.00 58,250.00 0.4M
2022-02-08 57,750.00 58,500.00 56,500.00 57,250.00 0.5M
2022-02-07 58,750.00 59,250.00 57,000.00 58,250.00 0.3M
2022-02-04 57,250.00 59,250.00 57,250.00 58,750.00 0.2M
2022-02-03 58,750.00 59,000.00 56,750.00 57,750.00 0.4M
2022-01-28 54,500.00 58,250.00 53,750.00 58,250.00 0.6M
2022-01-27 55,750.00 56,250.00 53,000.00 54,000.00 0.4M
2022-01-26 57,000.00 57,500.00 56,000.00 56,000.00 0.3M
2022-01-25 58,250.00 59,250.00 56,000.00 56,750.00 0.5M
2022-01-24 57,750.00 58,750.00 57,000.00 57,500.00 0.7M
2022-01-21 61,000.00 61,250.00 55,500.00 57,000.00 2.2M
2022-01-20 62,500.00 63,000.00 61,250.00 61,750.00 0.1M
2022-01-19 60,250.00 62,750.00 60,250.00 62,250.00 0.3M
2022-01-18 63,250.00 63,500.00 59,500.00 61,250.00 0.4M
2022-01-17 63,250.00 63,750.00 62,000.00 63,000.00 0.2M
2022-01-14 63,750.00 64,250.00 63,000.00 63,750.00 0.2M
2022-01-13 65,000.00 65,500.00 63,250.00 64,000.00 0.3M
2022-01-12 64,750.00 65,250.00 63,500.00 65,000.00 0.5M
2022-01-11 66,750.00 67,000.00 64,000.00 65,000.00 0.3M
2022-01-10 66,000.00 67,000.00 65,000.00 66,500.00 0.3M
2022-01-09 132,000.00 132,000.00 132,000.00 132,000.00 0.0M
2022-01-07 65,750.00 66,750.00 64,750.00 66,000.00 0.4M
2022-01-06 62,000.00 65,500.00 61,500.00 65,250.00 0.6M
2022-01-05 62,750.00 63,500.00 62,250.00 63,000.00 0.4M
2022-01-04 61,500.00 63,000.00 60,750.00 62,750.00 0.3M
2022-01-03 60,750.00 61,250.00 59,750.00 61,250.00 0.3M