G

299480
🏛️ 韓国 →
499.00
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
2022-12-29 799.00 799.00 799.00 799.00 0.0M
2022-12-27 800.00 800.00 800.00 800.00 0.0M
2022-12-26 800.00 800.00 800.00 800.00 0.0M
2022-12-22 780.00 780.00 780.00 780.00 0.0M
2022-12-21 700.00 700.00 700.00 800.00 0.0M
2022-12-20 700.00 700.00 700.00 700.00 0.0M
2022-12-19 700.00 700.00 700.00 700.00 0.0M
2022-12-16 700.00 700.00 700.00 700.00 0.0M
2022-12-15 700.00 800.00 629.00 700.00 0.0M
2022-12-14 700.00 800.00 663.00 739.00 0.0M
2022-12-13 700.00 780.00 663.00 780.00 0.0M
2022-12-12 600.00 780.00 600.00 780.00 0.0M
2022-12-09 680.00 680.00 680.00 680.00 0.0M
2022-12-08 800.00 800.00 800.00 800.00 0.0M
2022-12-07 800.00 800.00 800.00 800.00 0.0M
2022-12-05 790.00 790.00 790.00 790.00 0.0M
2022-12-02 862.00 862.00 862.00 862.00 0.0M
2022-12-01 750.00 750.00 750.00 750.00 0.0M
2022-11-30 800.00 800.00 800.00 800.00 0.0M
2022-11-28 800.00 800.00 800.00 800.00 0.0M
2022-11-25 897.00 897.00 763.00 830.00 0.0M
2022-11-23 897.00 897.00 897.00 897.00 0.0M
2022-11-22 899.00 899.00 899.00 899.00 0.0M
2022-11-21 899.00 899.00 850.00 850.00 0.0M
2022-11-17 781.00 848.00 781.00 848.00 0.0M
2022-11-16 918.00 918.00 918.00 918.00 0.0M
2022-11-15 899.00 899.00 800.00 800.00 0.0M
2022-11-14 799.00 799.00 799.00 799.00 0.0M
2022-11-09 799.00 799.00 799.00 799.00 0.0M
2022-11-08 780.00 780.00 780.00 780.00 0.0M
2022-11-04 700.00 700.00 700.00 700.00 0.0M
2022-11-02 799.00 799.00 799.00 799.00 0.0M
2022-11-01 794.00 794.00 794.00 794.00 0.0M
2022-10-31 800.00 800.00 800.00 800.00 0.0M
2022-10-27 790.00 790.00 790.00 790.00 0.0M
2022-10-26 790.00 790.00 790.00 790.00 0.0M
2022-10-25 798.00 798.00 798.00 798.00 0.0M
2022-10-24 780.00 799.00 750.00 799.00 0.0M
2022-10-21 780.00 780.00 780.00 780.00 0.0M
2022-10-20 799.00 799.00 799.00 799.00 0.0M
2022-10-19 699.00 699.00 699.00 699.00 0.0M
2022-10-18 700.00 700.00 700.00 700.00 0.0M
2022-10-17 630.00 630.00 630.00 630.00 0.0M
2022-10-14 699.00 699.00 699.00 699.00 0.0M
2022-10-13 700.00 700.00 700.00 700.00 0.0M
2022-10-12 696.00 696.00 696.00 696.00 0.0M
2022-10-11 560.00 696.00 553.00 696.00 0.0M
2022-10-07 600.00 650.00 600.00 650.00 0.0M
2022-10-06 700.00 700.00 600.00 600.00 0.0M
2022-10-05 700.00 700.00 700.00 700.00 0.0M
2022-10-04 729.00 729.00 729.00 729.00 0.0M
2022-09-30 750.00 750.00 678.00 749.00 0.0M
2022-09-29 797.00 797.00 797.00 797.00 0.0M
2022-09-28 760.00 899.00 759.00 799.00 0.0M
2022-09-27 892.00 892.00 892.00 892.00 0.0M
2022-09-26 893.00 893.00 893.00 893.00 0.0M
2022-09-23 893.00 893.00 893.00 893.00 0.0M
2022-09-22 896.00 896.00 896.00 896.00 0.0M
2022-09-21 897.00 897.00 897.00 897.00 0.0M
2022-09-19 888.00 888.00 888.00 888.00 0.0M
2022-09-16 898.00 898.00 897.00 897.00 0.0M
2022-09-15 800.00 800.00 800.00 800.00 0.0M
2022-09-14 770.00 770.00 765.00 765.00 0.0M
2022-09-13 897.00 899.00 897.00 899.00 0.0M
2022-09-08 897.00 897.00 897.00 897.00 0.0M
2022-09-07 800.00 899.00 800.00 899.00 0.0M
2022-09-06 760.00 896.00 760.00 896.00 0.0M
2022-09-05 897.00 897.00 850.00 894.00 0.0M
2022-09-02 897.00 897.00 897.00 897.00 0.0M
2022-09-01 899.00 899.00 899.00 899.00 0.0M
2022-08-31 899.00 899.00 899.00 899.00 0.0M
2022-08-30 899.00 899.00 899.00 899.00 0.0M
2022-08-29 900.00 900.00 900.00 900.00 0.0M
2022-08-26 896.00 896.00 896.00 896.00 0.0M
2022-08-25 896.00 896.00 896.00 898.00 0.0M
2022-08-24 800.00 895.00 800.00 895.00 0.0M
2022-08-23 800.00 800.00 800.00 800.00 0.0M
2022-08-22 799.00 800.00 799.00 800.00 0.0M
2022-08-19 800.00 800.00 762.00 762.00 0.0M
2022-08-18 896.00 896.00 896.00 896.00 0.0M
2022-08-17 896.00 896.00 896.00 896.00 0.0M
2022-08-16 897.00 897.00 897.00 897.00 0.0M
2022-08-12 898.00 898.00 898.00 898.00 0.0M
2022-08-10 896.00 896.00 896.00 896.00 0.0M
2022-08-09 896.00 896.00 896.00 896.00 0.0M
2022-08-08 896.00 896.00 896.00 896.00 0.0M
2022-08-05 897.00 897.00 897.00 897.00 0.0M
2022-08-04 880.00 880.00 880.00 880.00 0.0M
2022-08-03 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2022-08-02 899.00 899.00 899.00 899.00 0.0M
2022-08-01 810.00 810.00 810.00 810.00 0.0M
2022-07-29 810.00 810.00 810.00 810.00 0.0M
2022-07-28 810.00 810.00 810.00 810.00 0.0M
2022-07-27 820.00 820.00 820.00 820.00 0.0M
2022-07-26 830.00 830.00 830.00 830.00 0.0M
2022-07-25 839.00 839.00 839.00 839.00 0.0M
2022-07-22 839.00 839.00 839.00 839.00 0.0M
2022-07-21 878.00 878.00 765.00 879.00 0.0M
2022-07-20 900.00 900.00 900.00 900.00 0.0M
2022-07-19 840.00 840.00 840.00 840.00 0.0M
2022-07-18 899.00 899.00 899.00 899.00 0.0M
2022-07-15 899.00 899.00 899.00 899.00 0.0M
2022-07-14 899.00 899.00 899.00 899.00 0.0M
2022-07-13 840.00 840.00 840.00 840.00 0.0M
2022-07-12 899.00 899.00 899.00 899.00 0.0M
2022-07-11 899.00 899.00 899.00 899.00 0.0M
2022-07-08 899.00 899.00 899.00 899.00 0.0M
2022-07-06 800.00 800.00 800.00 800.00 0.0M
2022-07-05 840.00 840.00 840.00 840.00 0.0M
2022-07-04 840.00 840.00 840.00 840.00 0.0M
2022-07-01 842.00 997.00 842.00 842.00 0.0M
2022-06-30 800.00 990.00 800.00 990.00 0.0M
2022-06-29 750.00 899.00 747.00 899.00 0.0M
2022-06-28 878.00 878.00 878.00 878.00 0.0M
2022-06-27 799.00 897.00 799.00 897.00 0.0M
2022-06-24 787.00 799.00 669.00 799.00 0.0M
2022-06-23 787.00 787.00 787.00 787.00 0.0M
2022-06-21 787.00 787.00 787.00 787.00 0.0M
2022-06-20 777.00 789.00 777.00 789.00 0.0M
2022-06-16 787.00 799.00 787.00 799.00 0.0M
2022-06-15 777.00 799.00 777.00 799.00 0.0M
2022-06-14 777.00 799.00 777.00 799.00 0.0M
2022-06-13 777.00 799.00 777.00 799.00 0.0M
2022-06-10 777.00 777.00 777.00 800.00 0.0M
2022-06-09 770.00 848.00 765.00 844.00 0.0M
2022-06-08 899.00 899.00 899.00 899.00 0.0M
2022-06-07 880.00 880.00 874.00 874.00 0.0M
2022-06-03 799.00 799.00 799.00 799.00 0.0M
2022-06-02 810.00 810.00 810.00 810.00 0.0M
2022-05-31 825.00 825.00 825.00 825.00 0.0M
2022-05-30 999.00 999.00 765.00 765.00 0.0M
2022-05-27 899.00 899.00 899.00 899.00 0.0M
2022-05-26 745.00 860.00 745.00 860.00 0.0M
2022-05-25 899.00 899.00 865.00 865.00 0.0M
2022-05-24 1,015.00 1,015.00 1,015.00 1,015.00 0.0M
2022-05-23 771.00 900.00 771.00 899.00 0.0M
2022-05-20 899.00 899.00 899.00 899.00 0.0M
2022-05-19 899.00 899.00 899.00 899.00 0.0M
2022-05-18 770.00 770.00 770.00 899.00 0.0M
2022-05-17 771.00 899.00 771.00 899.00 0.0M
2022-05-16 900.00 900.00 771.00 899.00 0.0M
2022-05-13 766.00 899.00 766.00 899.00 0.0M
2022-05-12 898.00 899.00 898.00 899.00 0.0M
2022-05-11 850.00 850.00 850.00 850.00 0.0M
2022-05-10 840.00 997.00 833.00 833.00 0.0M
2022-05-09 900.00 979.00 900.00 979.00 0.0M
2022-05-06 899.00 899.00 899.00 899.00 0.0M
2022-05-03 850.00 850.00 850.00 850.00 0.0M
2022-05-02 898.00 899.00 851.00 899.00 0.0M
2022-04-29 1,000.00 1,000.00 771.00 999.00 0.0M
2022-04-28 999.00 999.00 900.00 900.00 0.0M
2022-04-27 999.00 999.00 999.00 999.00 0.0M
2022-04-26 1,060.00 1,060.00 800.00 949.00 0.0M
2022-04-25 1,140.00 1,140.00 851.00 940.00 0.0M
2022-04-22 1,095.00 1,095.00 851.00 999.00 0.0M
2022-04-21 999.00 1,000.00 999.00 1,000.00 0.0M
2022-04-20 1,195.00 1,195.00 916.00 1,160.00 0.0M
2022-04-19 1,075.00 1,075.00 1,075.00 1,075.00 0.0M
2022-04-18 1,100.00 1,195.00 1,100.00 1,195.00 0.0M
2022-04-15 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2022-04-14 1,000.00 1,000.00 1,000.00 1,040.00 0.0M
2022-04-13 1,100.00 1,100.00 900.00 1,045.00 0.0M
2022-04-12 1,095.00 1,095.00 901.00 1,000.00 0.0M
2022-04-11 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2022-04-08 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2022-04-07 1,095.00 1,095.00 1,035.00 1,035.00 0.0M
2022-04-06 1,000.00 1,035.00 1,000.00 1,035.00 0.0M
2022-04-05 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2022-04-04 1,100.00 1,100.00 1,090.00 1,090.00 0.0M
2022-04-01 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2022-03-31 1,085.00 1,085.00 1,085.00 1,085.00 0.0M
2022-03-30 1,055.00 1,055.00 1,055.00 1,055.00 0.0M
2022-03-29 1,095.00 1,095.00 1,080.00 1,080.00 0.0M
2022-03-28 1,075.00 1,075.00 1,075.00 1,075.00 0.0M
2022-03-25 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2022-03-24 1,085.00 1,085.00 1,085.00 1,085.00 0.0M
2022-03-23 1,070.00 1,070.00 1,065.00 1,065.00 0.0M
2022-03-22 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2022-03-18 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2022-03-17 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2022-03-16 1,080.00 1,080.00 1,055.00 1,055.00 0.0M
2022-03-15 1,240.00 1,240.00 1,240.00 1,240.00 0.0M
2022-03-14 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2022-03-11 1,100.00 1,135.00 1,000.00 1,135.00 0.0M
2022-03-10 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2022-03-08 1,165.00 1,175.00 936.00 1,175.00 0.0M
2022-03-07 1,165.00 1,195.00 1,015.00 1,095.00 0.0M
2022-03-04 1,030.00 1,030.00 1,030.00 1,190.00 0.0M
2022-03-03 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2022-03-02 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2022-02-28 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2022-02-25 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2022-02-24 1,160.00 1,160.00 1,150.00 1,150.00 0.0M
2022-02-23 1,165.00 1,165.00 1,020.00 1,135.00 0.0M
2022-02-22 1,165.00 1,380.00 1,020.00 1,200.00 0.0M
2022-02-21 999.00 1,200.00 940.00 1,200.00 0.0M
2022-02-18 1,150.00 1,150.00 1,000.00 1,100.00 0.0M
2022-02-17 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2022-02-16 995.00 1,175.00 995.00 1,155.00 0.0M
2022-02-15 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2022-02-14 1,165.00 1,165.00 1,145.00 1,145.00 0.0M
2022-02-11 1,165.00 1,165.00 1,165.00 1,165.00 0.0M
2022-02-10 1,175.00 1,175.00 1,175.00 1,175.00 0.0M
2022-02-09 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2022-02-08 1,180.00 1,180.00 1,000.00 1,135.00 0.0M
2022-02-07 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2022-02-04 1,150.00 1,150.00 1,150.00 1,150.00 0.0M
2022-02-03 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2022-01-28 1,185.00 1,185.00 1,185.00 1,185.00 0.0M
2022-01-26 1,115.00 1,115.00 1,115.00 1,115.00 0.0M
2022-01-25 1,180.00 1,180.00 1,180.00 1,180.00 0.0M
2022-01-24 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2022-01-21 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2022-01-20 1,185.00 1,185.00 1,185.00 1,185.00 0.0M
2022-01-19 1,185.00 1,185.00 1,185.00 1,185.00 0.0M
2022-01-18 1,190.00 1,190.00 1,190.00 1,190.00 0.0M
2022-01-17 1,140.00 1,140.00 1,030.00 1,140.00 0.0M
2022-01-14 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2022-01-13 1,120.00 1,145.00 1,120.00 1,145.00 0.0M
2022-01-12 1,195.00 1,195.00 1,170.00 1,170.00 0.0M
2022-01-10 1,145.00 1,145.00 1,145.00 1,145.00 0.0M
2022-01-07 1,155.00 1,155.00 1,155.00 1,155.00 0.0M
2022-01-06 1,150.00 1,150.00 1,150.00 1,155.00 0.0M
2022-01-05 1,155.00 1,155.00 1,155.00 1,155.00 0.0M
2022-01-04 1,200.00 1,200.00 1,035.00 1,195.00 0.0M
2022-01-03 1,300.00 1,300.00 1,100.00 1,195.00 0.0M