DL E

37550K
🏛️ 韓国 →
18,610.00
最終更新: 2025-09-26
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 33,217.00 33,217.00 32,607.00 32,748.00 0.0M
2021-12-29 33,311.00 33,358.00 32,842.00 32,935.00 0.0M
2021-12-28 33,639.00 33,874.00 33,076.00 33,780.00 0.0M
2021-12-27 33,311.00 33,686.00 33,217.00 33,639.00 0.0M
2021-12-24 33,264.00 33,639.00 33,076.00 33,405.00 0.0M
2021-12-23 33,358.00 33,686.00 33,170.00 33,264.00 0.0M
2021-12-22 33,311.00 33,592.00 33,170.00 33,358.00 0.0M
2021-12-21 33,029.00 33,686.00 33,029.00 33,311.00 0.0M
2021-12-20 33,827.00 33,874.00 33,217.00 33,311.00 0.0M
2021-12-17 33,545.00 33,921.00 33,170.00 33,827.00 0.0M
2021-12-16 33,780.00 34,155.00 33,311.00 33,545.00 0.0M
2021-12-15 33,921.00 33,921.00 33,405.00 33,639.00 0.0M
2021-12-14 33,921.00 34,155.00 33,311.00 33,639.00 0.0M
2021-12-13 33,733.00 34,296.00 33,311.00 33,968.00 0.0M
2021-12-10 33,686.00 33,874.00 33,311.00 33,733.00 0.0M
2021-12-09 33,639.00 33,921.00 33,498.00 33,686.00 0.0M
2021-12-08 33,733.00 33,921.00 33,217.00 33,639.00 0.0M
2021-12-07 33,686.00 33,780.00 33,405.00 33,686.00 0.0M
2021-12-06 33,874.00 33,874.00 33,405.00 33,686.00 0.0M
2021-12-03 33,358.00 33,780.00 33,358.00 33,733.00 0.0M
2021-12-02 32,982.00 33,358.00 32,795.00 33,358.00 0.0M
2021-12-01 32,842.00 33,217.00 32,326.00 32,935.00 0.0M
2021-11-30 33,123.00 33,358.00 32,044.00 32,138.00 0.0M
2021-11-29 32,372.00 33,405.00 32,372.00 32,795.00 0.0M
2021-11-26 33,592.00 33,968.00 32,795.00 32,982.00 0.0M
2021-11-25 33,827.00 34,015.00 33,311.00 33,545.00 0.0M
2021-11-24 34,531.00 34,531.00 33,639.00 33,968.00 0.0M
2021-11-23 34,249.00 34,906.00 33,874.00 34,108.00 0.0M
2021-11-22 34,390.00 34,812.00 33,968.00 34,155.00 0.0M
2021-11-19 35,187.00 35,422.00 34,249.00 34,390.00 0.0M
2021-11-18 35,094.00 35,422.00 34,812.00 34,859.00 0.0M
2021-11-17 35,704.00 35,891.00 34,812.00 35,047.00 0.0M
2021-11-16 35,797.00 36,079.00 35,563.00 35,704.00 0.0M
2021-11-15 36,407.00 36,407.00 35,750.00 35,750.00 0.0M
2021-11-12 35,610.00 35,750.00 35,375.00 35,750.00 0.0M
2021-11-11 35,797.00 35,797.00 35,187.00 35,234.00 0.0M
2021-11-10 35,891.00 36,126.00 35,422.00 35,563.00 0.0M
2021-11-09 35,750.00 36,360.00 35,750.00 35,938.00 0.0M
2021-11-08 35,985.00 35,985.00 35,657.00 35,844.00 0.0M
2021-11-05 35,891.00 36,313.00 35,657.00 35,750.00 0.0M
2021-11-04 36,548.00 36,548.00 35,797.00 35,938.00 0.0M
2021-11-03 36,548.00 36,548.00 36,079.00 36,126.00 0.0M
2021-11-02 36,548.00 36,830.00 36,501.00 36,548.00 0.0M
2021-11-01 36,501.00 36,830.00 36,267.00 36,548.00 0.0M
2021-10-29 36,173.00 36,783.00 36,126.00 36,313.00 0.0M
2021-10-28 36,267.00 36,407.00 36,126.00 36,173.00 0.0M
2021-10-27 36,360.00 36,407.00 36,079.00 36,267.00 0.0M
2021-10-26 36,126.00 36,220.00 35,985.00 36,173.00 0.0M
2021-10-25 35,891.00 36,032.00 35,844.00 35,938.00 0.0M
2021-10-22 35,563.00 36,032.00 35,563.00 35,891.00 0.0M
2021-10-21 35,797.00 35,938.00 35,375.00 35,844.00 0.0M
2021-10-20 36,360.00 36,360.00 35,610.00 35,797.00 0.0M
2021-10-19 35,985.00 36,313.00 35,985.00 36,220.00 0.0M
2021-10-18 36,407.00 36,407.00 35,938.00 36,173.00 0.0M
2021-10-15 36,126.00 36,220.00 35,844.00 36,079.00 0.0M
2021-10-14 35,797.00 36,079.00 35,657.00 35,985.00 0.0M
2021-10-13 35,234.00 36,032.00 35,234.00 35,657.00 0.0M
2021-10-12 35,563.00 35,563.00 35,141.00 35,328.00 0.0M
2021-10-08 35,797.00 35,844.00 35,234.00 35,563.00 0.0M
2021-10-07 35,891.00 35,891.00 35,516.00 35,797.00 0.0M
2021-10-06 35,563.00 36,126.00 34,859.00 35,187.00 0.0M
2021-10-05 35,375.00 35,985.00 35,000.00 35,516.00 0.0M
2021-10-01 35,797.00 36,126.00 35,094.00 35,375.00 0.0M
2021-09-30 35,657.00 36,079.00 35,563.00 35,750.00 0.0M
2021-09-29 35,375.00 36,220.00 35,375.00 35,750.00 0.0M
2021-09-28 36,313.00 36,407.00 35,750.00 35,844.00 0.0M
2021-09-27 36,313.00 36,783.00 35,985.00 36,313.00 0.0M
2021-09-24 36,173.00 36,501.00 36,079.00 36,173.00 0.0M
2021-09-23 36,032.00 36,923.00 36,032.00 36,360.00 0.0M
2021-09-17 36,548.00 36,689.00 36,360.00 36,407.00 0.0M
2021-09-16 36,360.00 36,970.00 36,313.00 36,501.00 0.0M
2021-09-15 36,220.00 36,407.00 35,938.00 36,313.00 0.0M
2021-09-14 36,220.00 36,220.00 35,844.00 36,173.00 0.0M
2021-09-13 36,173.00 36,360.00 35,657.00 35,750.00 0.0M
2021-09-10 36,173.00 36,642.00 35,750.00 36,173.00 0.0M
2021-09-09 36,173.00 36,548.00 35,938.00 36,360.00 0.0M
2021-09-08 36,595.00 36,736.00 36,126.00 36,267.00 0.0M
2021-09-07 37,252.00 37,252.00 36,595.00 36,595.00 0.0M
2021-09-06 37,017.00 37,064.00 36,642.00 37,017.00 0.0M
2021-09-05 78,800.00 78,800.00 78,800.00 78,800.00 0.0M
2021-09-03 37,299.00 37,299.00 36,595.00 36,970.00 0.0M
2021-09-02 37,064.00 37,393.00 36,736.00 36,783.00 0.0M
2021-09-01 37,486.00 37,486.00 36,876.00 37,064.00 0.0M
2021-08-31 36,830.00 37,205.00 36,548.00 37,064.00 0.0M
2021-08-30 36,313.00 37,158.00 36,126.00 36,783.00 0.0M
2021-08-27 35,469.00 36,267.00 35,375.00 35,985.00 0.0M
2021-08-26 35,750.00 35,985.00 35,516.00 35,657.00 0.0M
2021-08-25 35,704.00 35,891.00 35,563.00 35,750.00 0.0M
2021-08-24 35,610.00 35,985.00 35,234.00 35,704.00 0.0M
2021-08-23 35,047.00 35,234.00 34,812.00 35,141.00 0.0M
2021-08-20 35,375.00 36,126.00 34,484.00 34,671.00 0.0M
2021-08-19 36,173.00 36,267.00 35,234.00 35,375.00 0.0M
2021-08-18 36,548.00 36,548.00 35,610.00 36,220.00 0.0M
2021-08-17 36,830.00 36,830.00 35,563.00 36,126.00 0.0M
2021-08-13 36,876.00 36,970.00 36,126.00 36,501.00 0.0M
2021-08-12 36,783.00 37,393.00 36,736.00 36,830.00 0.0M
2021-08-11 37,017.00 37,439.00 36,783.00 36,830.00 0.0M
2021-08-10 37,346.00 37,533.00 36,876.00 37,158.00 0.0M
2021-08-09 37,533.00 37,721.00 37,346.00 37,393.00 0.0M
2021-08-06 37,533.00 37,768.00 37,252.00 37,533.00 0.0M
2021-08-05 37,533.00 37,815.00 37,346.00 37,533.00 0.0M
2021-08-04 37,768.00 37,768.00 37,252.00 37,533.00 0.0M
2021-08-03 37,580.00 37,768.00 37,017.00 37,627.00 0.0M
2021-08-02 37,674.00 38,002.00 37,158.00 37,533.00 0.0M
2021-07-30 38,002.00 38,002.00 37,439.00 37,674.00 0.0M
2021-07-29 37,627.00 38,190.00 37,533.00 37,768.00 0.0M
2021-07-28 37,721.00 38,190.00 37,580.00 37,627.00 0.0M
2021-07-27 37,393.00 38,049.00 37,393.00 37,862.00 0.0M
2021-07-26 37,862.00 38,049.00 37,346.00 37,486.00 0.0M
2021-07-23 38,190.00 38,331.00 37,909.00 38,049.00 0.0M
2021-07-22 37,956.00 38,331.00 37,909.00 38,096.00 0.0M
2021-07-21 38,143.00 38,378.00 37,862.00 37,956.00 0.0M
2021-07-20 37,674.00 38,096.00 37,627.00 38,002.00 0.0M
2021-07-19 37,862.00 38,237.00 37,768.00 38,049.00 0.0M
2021-07-16 37,768.00 38,143.00 37,580.00 37,815.00 0.0M
2021-07-15 38,002.00 38,331.00 37,721.00 37,862.00 0.0M
2021-07-14 38,425.00 38,425.00 37,862.00 38,002.00 0.0M
2021-07-13 38,237.00 38,894.00 38,237.00 38,425.00 0.0M
2021-07-12 37,909.00 38,519.00 37,909.00 38,190.00 0.0M
2021-07-09 37,252.00 37,768.00 36,876.00 37,533.00 0.0M
2021-07-08 38,331.00 38,847.00 37,393.00 37,862.00 0.0M
2021-07-07 38,378.00 39,035.00 38,002.00 38,284.00 0.0M
2021-07-06 38,753.00 39,316.00 38,331.00 38,519.00 0.0M
2021-07-05 38,706.00 39,175.00 38,378.00 38,800.00 0.0M
2021-07-02 37,768.00 38,425.00 37,580.00 38,237.00 0.0M
2021-07-01 37,346.00 38,049.00 37,252.00 37,439.00 0.0M
2021-06-30 37,252.00 37,580.00 37,158.00 37,486.00 0.0M
2021-06-29 37,533.00 37,533.00 36,970.00 37,158.00 0.0M
2021-06-28 37,252.00 37,439.00 36,970.00 37,252.00 0.0M
2021-06-25 36,876.00 37,205.00 36,830.00 36,970.00 0.0M
2021-06-24 36,548.00 37,017.00 36,548.00 36,783.00 0.0M
2021-06-23 36,830.00 37,064.00 36,267.00 36,548.00 0.0M
2021-06-22 36,642.00 37,158.00 36,642.00 36,830.00 0.0M
2021-06-21 36,783.00 36,970.00 36,501.00 36,642.00 0.0M
2021-06-18 37,205.00 37,439.00 36,923.00 37,017.00 0.0M
2021-06-17 37,439.00 37,486.00 36,830.00 37,158.00 0.0M
2021-06-16 37,486.00 37,533.00 37,299.00 37,393.00 0.0M
2021-06-15 37,674.00 37,674.00 37,158.00 37,486.00 0.0M
2021-06-14 37,346.00 37,533.00 37,299.00 37,486.00 0.0M
2021-06-11 37,205.00 37,627.00 37,205.00 37,439.00 0.0M
2021-06-10 37,252.00 37,439.00 36,970.00 37,158.00 0.0M
2021-06-09 37,533.00 37,721.00 37,111.00 37,252.00 0.0M
2021-06-08 37,252.00 37,768.00 37,158.00 37,533.00 0.0M
2021-06-07 36,783.00 37,252.00 36,783.00 37,158.00 0.0M
2021-06-04 36,595.00 36,970.00 36,360.00 36,783.00 0.0M
2021-06-03 36,642.00 37,017.00 36,642.00 36,736.00 0.0M
2021-06-02 36,736.00 37,064.00 36,501.00 36,642.00 0.0M
2021-06-01 36,642.00 36,923.00 36,360.00 36,501.00 0.0M
2021-05-31 36,923.00 36,923.00 36,360.00 36,501.00 0.0M
2021-05-28 36,501.00 36,736.00 36,126.00 36,454.00 0.0M
2021-05-27 35,750.00 36,548.00 35,750.00 36,126.00 0.0M
2021-05-26 35,704.00 36,173.00 35,704.00 35,750.00 0.0M
2021-05-25 36,126.00 36,407.00 35,704.00 35,844.00 0.0M
2021-05-24 36,595.00 36,595.00 35,704.00 35,938.00 0.0M
2021-05-21 36,642.00 36,876.00 35,985.00 36,126.00 0.0M
2021-05-20 36,595.00 36,595.00 36,126.00 36,360.00 0.0M
2021-05-18 36,548.00 36,736.00 36,126.00 36,313.00 0.0M
2021-05-17 36,970.00 37,064.00 35,844.00 36,313.00 0.0M
2021-05-14 37,158.00 37,299.00 36,595.00 36,830.00 0.0M
2021-05-13 36,360.00 37,064.00 36,267.00 37,017.00 0.0M
2021-05-12 37,909.00 38,096.00 36,830.00 37,111.00 0.0M
2021-05-11 37,486.00 38,002.00 37,158.00 37,768.00 0.0M
2021-05-10 37,674.00 38,096.00 37,533.00 37,768.00 0.0M
2021-05-07 37,486.00 38,096.00 37,017.00 37,439.00 0.0M
2021-05-06 36,360.00 37,111.00 36,126.00 37,017.00 0.0M
2021-05-04 36,220.00 36,595.00 35,375.00 36,360.00 0.0M
2021-05-03 36,407.00 36,876.00 36,126.00 36,220.00 0.0M
2021-04-30 37,205.00 37,252.00 36,220.00 36,407.00 0.0M
2021-04-29 37,580.00 37,674.00 36,173.00 37,158.00 0.0M
2021-04-28 38,190.00 38,284.00 36,876.00 37,064.00 0.0M
2021-04-27 37,533.00 38,378.00 37,299.00 38,190.00 0.0M
2021-04-26 37,533.00 38,143.00 37,158.00 37,486.00 0.0M
2021-04-23 38,002.00 38,237.00 37,439.00 37,533.00 0.0M
2021-04-22 38,331.00 38,612.00 38,190.00 38,284.00 0.0M
2021-04-21 38,706.00 38,941.00 37,768.00 38,331.00 0.0M
2021-04-20 37,486.00 38,612.00 37,439.00 38,612.00 0.0M
2021-04-19 37,486.00 37,533.00 37,017.00 37,486.00 0.0M
2021-04-16 36,830.00 37,064.00 36,407.00 37,017.00 0.0M
2021-04-15 36,642.00 36,830.00 36,032.00 36,783.00 0.0M
2021-04-14 35,704.00 36,454.00 35,704.00 36,313.00 0.0M
2021-04-13 35,891.00 36,126.00 35,328.00 35,844.00 0.0M
2021-04-12 35,563.00 35,704.00 35,234.00 35,563.00 0.0M
2021-04-09 35,375.00 35,844.00 35,094.00 35,563.00 0.0M
2021-04-08 34,671.00 36,032.00 34,437.00 35,375.00 0.0M
2021-04-07 34,531.00 34,578.00 34,202.00 34,578.00 0.0M
2021-04-06 34,765.00 34,765.00 34,296.00 34,437.00 0.0M
2021-04-05 34,390.00 34,624.00 34,155.00 34,343.00 0.0M
2021-04-02 34,812.00 34,859.00 34,015.00 34,202.00 0.0M
2021-04-01 34,343.00 34,718.00 34,202.00 34,437.00 0.0M
2021-03-31 34,578.00 34,953.00 34,343.00 34,531.00 0.0M
2021-03-30 34,765.00 35,141.00 34,437.00 34,624.00 0.0M
2021-03-29 35,141.00 35,563.00 34,484.00 34,765.00 0.0M
2021-03-26 35,000.00 35,000.00 34,531.00 34,859.00 0.0M
2021-03-25 35,047.00 35,047.00 34,390.00 34,624.00 0.0M
2021-03-24 34,484.00 34,765.00 34,061.00 34,624.00 0.0M
2021-03-23 34,390.00 35,047.00 34,155.00 34,624.00 0.0M
2021-03-22 34,624.00 35,047.00 34,108.00 34,578.00 0.0M
2021-03-19 33,733.00 35,750.00 33,639.00 34,578.00 0.0M
2021-03-18 34,718.00 35,094.00 34,296.00 34,484.00 0.0M
2021-03-17 34,624.00 34,859.00 34,015.00 34,671.00 0.0M
2021-03-16 34,765.00 35,375.00 34,531.00 34,624.00 0.0M
2021-03-15 33,405.00 34,812.00 33,405.00 34,624.00 0.0M
2021-03-12 32,935.00 33,264.00 32,654.00 33,217.00 0.0M
2021-03-11 32,372.00 32,842.00 32,372.00 32,701.00 0.0M
2021-03-10 33,076.00 33,076.00 32,138.00 32,513.00 0.0M
2021-03-09 32,232.00 32,748.00 31,809.00 32,560.00 0.0M
2021-03-08 32,372.00 32,607.00 31,809.00 32,044.00 0.0M
2021-03-05 32,044.00 32,372.00 31,716.00 31,997.00 0.0M
2021-03-04 32,419.00 33,264.00 32,185.00 32,279.00 0.0M
2021-03-03 32,701.00 33,311.00 31,997.00 32,513.00 0.0M
2021-03-02 34,202.00 34,249.00 32,232.00 32,513.00 0.1M
2021-02-26 33,452.00 33,827.00 32,513.00 33,217.00 0.1M
2021-02-25 33,592.00 35,797.00 32,842.00 35,234.00 0.0M
2021-02-24 34,061.00 34,061.00 32,607.00 32,748.00 0.0M
2021-02-23 33,780.00 34,061.00 33,686.00 33,733.00 0.0M
2021-02-22 34,671.00 34,812.00 33,780.00 34,108.00 0.0M
2021-02-19 34,202.00 34,296.00 33,686.00 34,296.00 0.0M
2021-02-18 34,015.00 34,718.00 33,968.00 34,202.00 0.0M
2021-02-17 34,859.00 34,859.00 34,155.00 34,343.00 0.0M
2021-02-16 34,906.00 35,047.00 34,437.00 34,578.00 0.0M
2021-02-15 35,047.00 35,047.00 34,437.00 34,578.00 0.0M
2021-02-10 35,657.00 35,657.00 33,545.00 35,047.00 0.0M
2021-02-09 36,220.00 36,501.00 35,469.00 35,469.00 0.0M
2021-02-08 36,313.00 36,360.00 35,657.00 36,220.00 0.0M
2021-02-05 35,985.00 36,454.00 35,469.00 35,938.00 0.0M
2021-02-04 37,252.00 37,627.00 36,126.00 36,501.00 0.1M
2021-02-03 36,548.00 37,064.00 35,891.00 36,642.00 0.1M
2021-02-02 35,797.00 37,064.00 35,750.00 36,079.00 0.1M
2021-02-01 33,545.00 35,704.00 33,498.00 35,610.00 0.1M
2021-01-29 35,844.00 37,064.00 32,842.00 33,921.00 0.1M
2021-01-28 35,000.00 37,627.00 34,531.00 35,610.00 0.1M
2021-01-27 38,612.00 39,222.00 36,032.00 36,454.00 0.1M
2021-01-26 41,427.00 41,850.00 38,002.00 38,002.00 0.2M
2021-01-25 49,966.00 49,966.00 38,472.00 41,146.00 0.7M