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
2022-12-29 23,850.00 23,850.00 22,800.00 23,300.00 0.0M
2022-12-28 24,250.00 24,300.00 23,750.00 23,800.00 0.0M
2022-12-27 24,250.00 24,750.00 24,150.00 24,750.00 0.0M
2022-12-26 24,400.00 24,400.00 23,900.00 24,250.00 0.0M
2022-12-23 23,900.00 24,400.00 23,500.00 24,350.00 0.0M
2022-12-22 24,300.00 24,550.00 24,250.00 24,550.00 0.0M
2022-12-21 24,400.00 24,600.00 24,250.00 24,300.00 0.0M
2022-12-20 24,750.00 24,800.00 24,400.00 24,550.00 0.0M
2022-12-19 25,050.00 25,050.00 24,550.00 24,700.00 0.0M
2022-12-16 25,050.00 25,350.00 24,850.00 25,050.00 0.0M
2022-12-15 25,800.00 25,800.00 25,000.00 25,450.00 0.0M
2022-12-14 26,000.00 26,000.00 25,350.00 25,500.00 0.0M
2022-12-13 25,800.00 26,000.00 25,200.00 25,550.00 0.0M
2022-12-12 25,500.00 25,800.00 25,200.00 25,650.00 0.0M
2022-12-09 25,800.00 25,800.00 25,350.00 25,800.00 0.0M
2022-12-08 26,200.00 26,200.00 25,150.00 25,200.00 0.0M
2022-12-07 25,900.00 25,900.00 25,500.00 25,700.00 0.0M
2022-12-06 25,800.00 26,300.00 25,750.00 25,900.00 0.0M
2022-12-05 26,450.00 26,450.00 25,750.00 26,400.00 0.0M
2022-12-02 26,700.00 27,250.00 26,000.00 26,450.00 0.0M
2022-12-01 26,350.00 27,500.00 26,300.00 26,800.00 0.0M
2022-11-30 25,700.00 26,250.00 25,550.00 26,250.00 0.0M
2022-11-29 25,500.00 25,650.00 25,200.00 25,600.00 0.0M
2022-11-28 25,600.00 25,650.00 25,300.00 25,500.00 0.0M
2022-11-25 25,500.00 25,650.00 25,250.00 25,600.00 0.0M
2022-11-24 25,050.00 25,500.00 25,050.00 25,500.00 0.0M
2022-11-23 25,150.00 25,400.00 25,050.00 25,300.00 0.0M
2022-11-22 24,900.00 25,350.00 24,500.00 25,100.00 0.0M
2022-11-21 25,300.00 25,300.00 24,600.00 24,900.00 0.0M
2022-11-18 24,900.00 25,250.00 24,900.00 25,050.00 0.0M
2022-11-17 24,800.00 25,000.00 24,450.00 24,550.00 0.0M
2022-11-16 24,650.00 24,950.00 24,600.00 24,750.00 0.0M
2022-11-15 24,400.00 25,000.00 24,400.00 24,900.00 0.0M
2022-11-14 24,500.00 24,550.00 24,150.00 24,400.00 0.0M
2022-11-11 24,200.00 24,300.00 23,800.00 24,200.00 0.0M
2022-11-10 23,800.00 23,900.00 23,500.00 23,500.00 0.0M
2022-11-09 23,650.00 24,000.00 23,550.00 23,850.00 0.0M
2022-11-08 23,400.00 24,000.00 23,400.00 23,650.00 0.0M
2022-11-07 22,850.00 23,450.00 22,850.00 23,400.00 0.0M
2022-11-04 23,050.00 23,050.00 22,300.00 22,850.00 0.0M
2022-11-03 22,700.00 22,850.00 22,500.00 22,700.00 0.0M
2022-11-02 22,450.00 23,000.00 22,450.00 23,000.00 0.0M
2022-11-01 22,150.00 22,950.00 22,150.00 22,700.00 0.0M
2022-10-31 22,650.00 22,800.00 22,150.00 22,450.00 0.0M
2022-10-28 22,750.00 22,900.00 22,250.00 22,500.00 0.0M
2022-10-27 22,050.00 22,800.00 22,050.00 22,750.00 0.0M
2022-10-26 23,000.00 23,000.00 22,350.00 22,650.00 0.0M
2022-10-25 22,800.00 23,000.00 22,300.00 22,800.00 0.0M
2022-10-24 22,250.00 23,200.00 22,250.00 22,800.00 0.0M
2022-10-21 23,100.00 23,300.00 22,100.00 22,250.00 0.0M
2022-10-20 23,550.00 23,550.00 23,150.00 23,150.00 0.0M
2022-10-19 23,800.00 23,950.00 23,500.00 23,650.00 0.0M
2022-10-18 23,000.00 24,000.00 23,000.00 23,900.00 0.0M
2022-10-17 22,500.00 23,400.00 22,500.00 23,250.00 0.0M
2022-10-14 22,950.00 23,800.00 22,950.00 23,550.00 0.0M
2022-10-13 23,100.00 23,250.00 22,400.00 22,800.00 0.0M
2022-10-12 24,300.00 24,300.00 23,000.00 23,450.00 0.0M
2022-10-11 25,000.00 25,000.00 23,450.00 23,700.00 0.0M
2022-10-07 25,000.00 25,200.00 24,050.00 24,750.00 0.0M
2022-10-06 23,900.00 25,150.00 23,900.00 25,000.00 0.0M
2022-10-05 25,200.00 25,200.00 23,900.00 24,200.00 0.0M
2022-10-04 25,150.00 25,200.00 24,650.00 25,200.00 0.0M
2022-09-30 24,200.00 24,900.00 24,200.00 24,600.00 0.0M
2022-09-29 26,400.00 26,700.00 23,950.00 25,200.00 0.0M
2022-09-28 26,450.00 27,000.00 25,650.00 26,250.00 0.0M
2022-09-27 28,250.00 28,250.00 26,850.00 27,150.00 0.0M
2022-09-26 28,550.00 28,550.00 26,250.00 28,250.00 0.0M
2022-09-23 28,950.00 28,950.00 27,950.00 27,950.00 0.0M
2022-09-22 28,000.00 28,950.00 28,000.00 28,950.00 0.0M
2022-09-21 28,450.00 29,350.00 28,450.00 29,150.00 0.0M
2022-09-20 28,750.00 29,250.00 28,650.00 29,200.00 0.0M
2022-09-19 28,800.00 28,950.00 28,600.00 28,650.00 0.0M
2022-09-16 28,650.00 29,300.00 28,650.00 28,800.00 0.0M
2022-09-15 29,050.00 29,800.00 29,050.00 29,400.00 0.0M
2022-09-14 29,700.00 29,700.00 29,100.00 29,300.00 0.0M
2022-09-13 29,800.00 29,950.00 29,450.00 29,900.00 0.0M
2022-09-08 30,400.00 30,400.00 29,750.00 29,800.00 0.0M
2022-09-07 29,150.00 30,250.00 29,150.00 30,000.00 0.0M
2022-09-06 30,000.00 30,000.00 29,600.00 29,650.00 0.0M
2022-09-05 30,150.00 30,650.00 29,200.00 29,200.00 0.0M
2022-09-02 29,650.00 30,550.00 29,650.00 30,150.00 0.0M
2022-09-01 29,350.00 30,050.00 29,350.00 29,500.00 0.0M
2022-08-31 29,950.00 30,000.00 29,600.00 30,000.00 0.0M
2022-08-30 29,600.00 29,800.00 29,450.00 29,750.00 0.0M
2022-08-29 28,750.00 29,850.00 28,750.00 29,450.00 0.0M
2022-08-26 29,600.00 30,050.00 29,500.00 29,900.00 0.0M
2022-08-25 29,300.00 29,500.00 29,050.00 29,350.00 0.0M
2022-08-24 28,850.00 29,150.00 28,650.00 29,150.00 0.0M
2022-08-23 29,800.00 29,800.00 28,800.00 28,850.00 0.0M
2022-08-22 30,350.00 30,350.00 29,500.00 29,650.00 0.0M
2022-08-19 29,550.00 30,300.00 29,550.00 30,250.00 0.0M
2022-08-18 29,700.00 30,200.00 29,500.00 30,150.00 0.0M
2022-08-17 30,350.00 30,400.00 29,850.00 30,000.00 0.0M
2022-08-16 30,500.00 30,650.00 30,300.00 30,350.00 0.0M
2022-08-12 29,800.00 30,650.00 29,800.00 30,400.00 0.0M
2022-08-11 30,100.00 30,200.00 29,700.00 29,850.00 0.0M
2022-08-10 29,600.00 30,150.00 29,550.00 29,800.00 0.0M
2022-08-09 29,400.00 30,050.00 29,400.00 29,600.00 0.0M
2022-08-08 29,150.00 29,500.00 28,900.00 29,400.00 0.0M
2022-08-05 29,250.00 29,300.00 28,800.00 29,150.00 0.0M
2022-08-04 28,500.00 29,200.00 28,500.00 28,900.00 0.0M
2022-08-03 28,250.00 28,950.00 28,250.00 28,900.00 0.0M
2022-08-02 28,550.00 28,650.00 28,300.00 28,500.00 0.0M
2022-08-01 29,000.00 29,000.00 28,200.00 28,550.00 0.0M
2022-07-29 28,750.00 28,750.00 28,300.00 28,500.00 0.0M
2022-07-28 28,700.00 28,700.00 28,300.00 28,450.00 0.0M
2022-07-27 28,600.00 28,650.00 28,400.00 28,550.00 0.0M
2022-07-26 28,900.00 28,900.00 28,300.00 28,400.00 0.0M
2022-07-25 28,500.00 28,600.00 28,300.00 28,600.00 0.0M
2022-07-22 28,800.00 28,800.00 28,300.00 28,500.00 0.0M
2022-07-21 28,700.00 28,700.00 28,500.00 28,550.00 0.0M
2022-07-20 28,850.00 28,850.00 28,100.00 28,400.00 0.0M
2022-07-19 28,700.00 28,700.00 27,800.00 28,400.00 0.0M
2022-07-18 27,150.00 28,500.00 27,150.00 28,400.00 0.0M
2022-07-15 27,150.00 27,550.00 27,150.00 27,250.00 0.0M
2022-07-14 26,750.00 28,200.00 26,750.00 27,400.00 0.0M
2022-07-13 27,050.00 27,850.00 27,050.00 27,600.00 0.0M
2022-07-12 28,200.00 28,200.00 27,400.00 27,500.00 0.0M
2022-07-11 28,550.00 28,550.00 28,150.00 28,250.00 0.0M
2022-07-08 28,700.00 28,800.00 28,400.00 28,550.00 0.0M
2022-07-07 28,300.00 29,000.00 28,200.00 28,500.00 0.0M
2022-07-06 27,800.00 28,600.00 27,800.00 28,150.00 0.0M
2022-07-05 28,100.00 28,650.00 28,100.00 28,600.00 0.0M
2022-07-04 29,050.00 29,100.00 27,950.00 28,600.00 0.0M
2022-07-01 28,750.00 29,300.00 28,700.00 29,100.00 0.0M
2022-06-30 29,600.00 29,600.00 28,600.00 28,800.00 0.0M
2022-06-29 29,250.00 29,400.00 28,950.00 29,100.00 0.0M
2022-06-28 28,550.00 29,400.00 28,450.00 29,250.00 0.0M
2022-06-27 28,550.00 29,350.00 28,500.00 29,150.00 0.0M
2022-06-24 27,400.00 28,800.00 27,400.00 28,550.00 0.0M
2022-06-23 27,450.00 28,700.00 27,400.00 27,400.00 0.0M
2022-06-22 29,200.00 29,250.00 27,550.00 28,400.00 0.0M
2022-06-21 28,750.00 30,100.00 28,750.00 29,200.00 0.0M
2022-06-20 30,100.00 30,100.00 28,250.00 29,200.00 0.0M
2022-06-17 30,000.00 30,450.00 28,900.00 30,300.00 0.0M
2022-06-16 30,650.00 31,450.00 30,150.00 30,450.00 0.0M
2022-06-15 31,700.00 31,750.00 30,650.00 30,750.00 0.0M
2022-06-14 31,200.00 32,200.00 30,700.00 31,450.00 0.0M
2022-06-13 33,100.00 33,850.00 31,900.00 32,250.00 0.0M
2022-06-10 33,550.00 34,300.00 33,550.00 33,900.00 0.0M
2022-06-09 34,600.00 34,600.00 33,600.00 33,850.00 0.0M
2022-06-08 34,700.00 34,900.00 34,100.00 34,400.00 0.0M
2022-06-07 35,150.00 35,150.00 34,300.00 34,500.00 0.0M
2022-06-03 34,900.00 35,200.00 34,700.00 34,950.00 0.0M
2022-06-02 34,900.00 35,000.00 34,750.00 34,800.00 0.0M
2022-05-31 35,000.00 35,200.00 34,600.00 34,900.00 0.0M
2022-05-30 33,800.00 34,950.00 33,800.00 34,900.00 0.0M
2022-05-27 34,300.00 34,400.00 34,000.00 34,200.00 0.0M
2022-05-26 33,600.00 34,300.00 33,600.00 33,850.00 0.0M
2022-05-25 34,000.00 34,250.00 33,400.00 33,800.00 0.0M
2022-05-24 34,000.00 34,100.00 33,300.00 33,350.00 0.0M
2022-05-23 33,500.00 33,500.00 32,950.00 33,150.00 0.0M
2022-05-20 33,500.00 33,800.00 33,000.00 33,450.00 0.0M
2022-05-19 33,050.00 33,700.00 33,050.00 33,450.00 0.0M
2022-05-18 34,450.00 34,750.00 33,700.00 34,000.00 0.0M
2022-05-17 35,000.00 35,000.00 33,600.00 34,400.00 0.0M
2022-05-16 35,000.00 35,000.00 34,250.00 34,250.00 0.0M
2022-05-13 33,750.00 34,650.00 33,750.00 34,400.00 0.0M
2022-05-12 33,600.00 34,900.00 33,600.00 33,800.00 0.0M
2022-05-11 34,750.00 34,950.00 33,900.00 34,600.00 0.0M
2022-05-10 33,700.00 34,700.00 32,900.00 34,700.00 0.0M
2022-05-09 34,600.00 35,750.00 33,350.00 33,900.00 0.0M
2022-05-06 35,200.00 35,400.00 34,200.00 34,400.00 0.0M
2022-05-04 35,600.00 35,600.00 34,900.00 35,250.00 0.0M
2022-05-03 37,000.00 37,000.00 34,650.00 34,900.00 0.0M
2022-05-02 36,750.00 37,300.00 36,350.00 36,600.00 0.0M
2022-04-29 36,650.00 37,050.00 36,100.00 36,750.00 0.0M
2022-04-28 36,500.00 36,700.00 35,650.00 36,100.00 0.0M
2022-04-27 36,900.00 37,250.00 36,550.00 37,100.00 0.0M
2022-04-26 37,350.00 37,400.00 37,050.00 37,200.00 0.0M
2022-04-25 37,050.00 37,450.00 36,100.00 37,000.00 0.0M
2022-04-22 37,100.00 37,150.00 36,400.00 37,050.00 0.0M
2022-04-21 37,300.00 37,500.00 36,850.00 37,100.00 0.0M
2022-04-20 36,650.00 37,300.00 36,300.00 36,950.00 0.0M
2022-04-19 36,600.00 36,700.00 36,000.00 36,500.00 0.0M
2022-04-18 36,500.00 36,500.00 35,900.00 36,100.00 0.0M
2022-04-15 35,550.00 36,350.00 35,550.00 35,900.00 0.0M
2022-04-14 36,300.00 36,550.00 35,850.00 36,100.00 0.0M
2022-04-13 36,000.00 36,950.00 35,800.00 36,200.00 0.0M
2022-04-12 36,650.00 36,900.00 35,900.00 36,000.00 0.0M
2022-04-11 37,850.00 37,850.00 36,450.00 36,650.00 0.0M
2022-04-10 37,850.00 37,850.00 37,850.00 37,850.00 0.0M
2022-04-08 38,800.00 38,800.00 37,650.00 37,850.00 0.1M
2022-04-07 39,128.40 39,597.60 38,049.40 38,800.00 0.0M
2022-04-06 39,409.90 39,832.20 39,269.20 39,597.60 0.0M
2022-04-05 39,644.50 39,738.40 38,940.80 39,644.50 0.0M
2022-04-04 39,363.00 39,738.40 39,316.10 39,409.90 0.0M
2022-04-01 38,753.10 39,550.70 38,753.10 39,316.10 0.0M
2022-03-31 38,893.90 39,128.40 38,706.20 38,893.90 0.0M
2022-03-30 38,002.40 38,940.80 37,955.50 38,753.10 0.0M
2022-03-29 38,424.70 38,424.70 37,674.00 37,955.50 0.0M
2022-03-28 37,767.90 38,471.60 37,533.30 38,377.80 0.1M
2022-03-25 37,533.30 37,814.80 35,703.50 36,594.90 0.1M
2022-03-24 33,217.00 33,217.00 32,888.50 33,123.10 0.0M
2022-03-23 32,935.50 33,263.90 32,794.70 33,217.00 0.0M
2022-03-22 32,700.90 33,123.10 32,607.00 33,029.30 0.0M
2022-03-21 33,451.50 33,451.50 32,607.00 32,700.90 0.0M
2022-03-18 33,123.10 33,123.10 32,560.10 32,747.80 0.0M
2022-03-17 33,310.80 33,310.80 32,513.20 32,700.90 0.0M
2022-03-16 32,982.40 32,982.40 32,372.50 32,982.40 0.0M
2022-03-15 32,888.50 33,123.10 32,184.80 32,607.00 0.0M
2022-03-14 32,888.50 33,780.00 32,747.80 33,076.20 0.0M
2022-03-11 32,935.50 33,123.10 32,607.00 32,888.50 0.0M
2022-03-10 32,747.80 33,076.20 32,325.50 32,560.10 0.0M
2022-03-08 31,434.10 32,137.90 31,434.10 31,668.70 0.0M
2022-03-07 31,950.20 32,372.50 31,668.70 32,184.80 0.0M
2022-03-04 31,903.30 32,372.50 31,762.50 32,184.80 0.0M
2022-03-03 31,716.00 32,419.00 31,716.00 31,997.00 0.0M
2022-03-02 31,012.00 31,716.00 31,012.00 31,716.00 0.0M
2022-02-28 30,871.00 31,903.00 30,824.00 31,528.00 0.0M
2022-02-25 30,637.00 31,059.00 30,637.00 30,871.00 0.0M
2022-02-24 31,153.00 31,153.00 30,214.00 30,590.00 0.0M
2022-02-23 31,481.00 31,528.00 29,557.00 31,106.00 0.0M
2022-02-22 31,340.00 31,340.00 30,777.00 30,918.00 0.0M
2022-02-21 30,214.00 31,575.00 30,027.00 31,434.00 0.0M
2022-02-18 29,933.00 31,059.00 29,839.00 30,918.00 0.0M
2022-02-17 29,745.00 30,777.00 29,698.00 30,355.00 0.0M
2022-02-16 30,074.00 30,402.00 29,651.00 30,074.00 0.0M
2022-02-15 30,120.00 30,120.00 28,854.00 29,792.00 0.0M
2022-02-14 30,120.00 30,402.00 30,027.00 30,120.00 0.0M
2022-02-11 30,590.00 30,824.00 30,496.00 30,777.00 0.0M
2022-02-10 30,777.00 30,824.00 30,590.00 30,637.00 0.0M
2022-02-09 30,637.00 30,637.00 30,355.00 30,637.00 0.0M
2022-02-08 30,355.00 30,590.00 30,214.00 30,355.00 0.0M
2022-02-07 29,886.00 30,637.00 29,886.00 30,496.00 0.0M
2022-02-04 30,120.00 30,355.00 29,557.00 30,355.00 0.0M
2022-02-03 29,792.00 30,355.00 29,651.00 29,792.00 0.0M
2022-01-28 28,713.00 30,214.00 28,713.00 29,886.00 0.0M
2022-01-27 29,182.00 29,557.00 28,291.00 28,666.00 0.0M
2022-01-26 29,464.00 29,792.00 29,323.00 29,464.00 0.0M
2022-01-25 30,027.00 30,214.00 28,901.00 29,464.00 0.0M
2022-01-24 30,683.00 30,777.00 29,464.00 29,792.00 0.0M
2022-01-21 31,293.00 32,185.00 29,276.00 30,120.00 0.1M
2022-01-20 31,809.00 32,044.00 31,293.00 31,903.00 0.0M
2022-01-19 32,466.00 32,513.00 31,716.00 31,903.00 0.0M
2022-01-18 32,842.00 32,842.00 31,716.00 32,372.00 0.0M
2022-01-17 32,748.00 33,170.00 32,279.00 32,513.00 0.0M
2022-01-14 32,842.00 33,264.00 32,654.00 32,748.00 0.0M
2022-01-13 32,889.00 33,264.00 32,795.00 33,076.00 0.0M
2022-01-12 32,889.00 33,170.00 32,795.00 33,123.00 0.0M
2022-01-11 33,452.00 33,498.00 32,748.00 32,842.00 0.0M
2022-01-10 33,686.00 33,686.00 33,123.00 33,170.00 0.0M
2022-01-07 33,217.00 33,639.00 33,170.00 33,545.00 0.0M
2022-01-06 32,654.00 33,592.00 32,654.00 33,311.00 0.0M
2022-01-05 33,264.00 33,498.00 33,076.00 33,358.00 0.0M
2022-01-04 32,795.00 33,264.00 32,748.00 33,264.00 0.0M
2022-01-03 32,982.00 33,311.00 32,748.00 32,935.00 0.0M