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
2023-12-28 293.00 389.00 293.00 349.00 0.0M
2023-12-27 345.00 345.00 287.00 344.00 0.0M
2023-12-26 300.00 300.00 300.00 300.00 0.0M
2023-12-22 300.00 300.00 280.00 280.00 0.0M
2023-12-21 321.00 329.00 321.00 329.00 0.0M
2023-12-20 380.00 380.00 282.00 377.00 0.0M
2023-12-19 331.00 331.00 331.00 331.00 0.0M
2023-12-18 389.00 389.00 389.00 389.00 0.0M
2023-12-15 340.00 340.00 340.00 340.00 0.0M
2023-12-14 399.00 399.00 399.00 399.00 0.0M
2023-12-13 399.00 399.00 320.00 390.00 0.0M
2023-12-12 375.00 375.00 368.00 368.00 0.0M
2023-12-11 330.00 330.00 330.00 330.00 0.0M
2023-12-08 389.00 389.00 290.00 290.00 0.0M
2023-12-07 340.00 340.00 340.00 340.00 0.0M
2023-12-06 400.00 400.00 400.00 400.00 0.0M
2023-12-05 350.00 350.00 270.00 349.00 0.0M
2023-12-04 394.00 394.00 313.00 313.00 0.0M
2023-12-01 325.00 371.00 317.00 368.00 0.0M
2023-11-30 372.00 372.00 372.00 372.00 0.0M
2023-11-28 374.00 374.00 374.00 374.00 0.0M
2023-11-27 378.00 378.00 280.00 375.00 0.0M
2023-11-23 246.00 329.00 246.00 329.00 0.0M
2023-11-22 289.00 289.00 289.00 289.00 0.0M
2023-11-21 266.00 340.00 266.00 340.00 0.0M
2023-11-20 312.00 312.00 312.00 312.00 0.0M
2023-11-17 367.00 367.00 367.00 367.00 0.0M
2023-11-16 431.00 431.00 431.00 431.00 0.0M
2023-11-15 507.00 507.00 507.00 507.00 0.0M
2023-11-14 502.00 600.00 502.00 596.00 0.0M
2023-11-13 505.00 590.00 505.00 590.00 0.0M
2023-11-10 510.00 593.00 510.00 593.00 0.0M
2023-11-09 593.00 593.00 593.00 593.00 0.0M
2023-11-08 595.00 697.00 595.00 697.00 0.0M
2023-11-07 595.00 595.00 595.00 700.00 0.0M
2023-11-06 595.00 699.00 595.00 699.00 0.0M
2023-11-03 595.00 699.00 595.00 699.00 0.0M
2023-11-01 699.00 699.00 595.00 699.00 0.0M
2023-10-30 594.00 700.00 594.00 700.00 0.0M
2023-10-26 594.00 700.00 594.00 700.00 0.0M
2023-10-25 698.00 698.00 595.00 698.00 0.0M
2023-10-24 595.00 700.00 595.00 700.00 0.0M
2023-10-23 699.00 699.00 595.00 699.00 0.0M
2023-10-17 595.00 700.00 595.00 700.00 0.0M
2023-10-16 640.00 700.00 640.00 700.00 0.0M
2023-10-13 700.00 700.00 700.00 748.00 0.0M
2023-10-12 700.00 700.00 663.00 700.00 0.0M
2023-10-11 660.00 780.00 660.00 780.00 0.0M
2023-09-22 780.00 780.00 780.00 780.00 0.0M
2023-09-21 790.00 790.00 790.00 790.00 0.0M
2023-09-07 779.00 779.00 779.00 779.00 0.0M
2023-09-06 777.00 777.00 777.00 777.00 0.0M
2023-09-05 777.00 777.00 777.00 777.00 0.0M
2023-09-04 779.00 779.00 779.00 779.00 0.0M
2023-09-01 700.00 700.00 700.00 780.00 0.0M
2023-08-30 700.00 700.00 700.00 780.00 0.0M
2023-08-29 795.00 795.00 662.00 730.00 0.0M
2023-08-23 664.00 780.00 664.00 780.00 0.0M
2023-08-21 780.00 780.00 780.00 780.00 0.0M
2023-08-18 795.00 795.00 795.00 795.00 0.0M
2023-08-16 780.00 780.00 780.00 780.00 0.0M
2023-08-14 796.00 796.00 796.00 796.00 0.0M
2023-08-09 777.00 777.00 777.00 777.00 0.0M
2023-08-04 779.00 779.00 779.00 779.00 0.0M
2023-08-01 790.00 790.00 790.00 790.00 0.0M
2023-07-31 919.00 919.00 919.00 919.00 0.0M
2023-07-27 800.00 800.00 800.00 800.00 0.0M
2023-07-20 780.00 780.00 780.00 780.00 0.0M
2023-07-18 795.00 795.00 795.00 795.00 0.0M
2023-07-10 799.00 799.00 799.00 799.00 0.0M
2023-07-07 779.00 779.00 779.00 779.00 0.0M
2023-07-06 780.00 780.00 780.00 780.00 0.0M
2023-06-29 780.00 780.00 780.00 780.00 0.0M
2023-06-27 800.00 800.00 800.00 800.00 0.0M
2023-06-26 780.00 780.00 780.00 780.00 0.0M
2023-06-22 700.00 780.00 700.00 780.00 0.0M
2023-06-21 840.00 840.00 660.00 800.00 0.0M
2023-06-15 775.00 775.00 775.00 775.00 0.0M
2023-06-12 780.00 780.00 780.00 780.00 0.0M
2023-06-08 876.00 876.00 876.00 876.00 0.0M
2023-06-07 877.00 877.00 877.00 877.00 0.0M
2023-06-05 879.00 879.00 879.00 879.00 0.0M
2023-06-02 896.00 896.00 710.00 895.00 0.0M
2023-06-01 760.00 899.00 760.00 829.00 0.0M
2023-05-31 887.00 887.00 887.00 887.00 0.0M
2023-05-26 863.00 863.00 863.00 863.00 0.0M
2023-05-25 867.00 867.00 867.00 867.00 0.0M
2023-05-24 877.00 877.00 877.00 877.00 0.0M
2023-05-23 878.00 878.00 878.00 878.00 0.0M
2023-05-22 879.00 879.00 879.00 879.00 0.0M
2023-05-19 889.00 889.00 889.00 889.00 0.0M
2023-05-15 889.00 889.00 889.00 889.00 0.0M
2023-05-12 800.00 889.00 800.00 889.00 0.0M
2023-05-11 899.00 899.00 899.00 899.00 0.0M
2023-05-10 760.00 899.00 760.00 830.00 0.0M
2023-05-09 890.00 890.00 890.00 890.00 0.0M
2023-04-28 800.00 899.00 800.00 898.00 0.0M
2023-04-27 745.00 900.00 745.00 850.00 0.0M
2023-04-26 876.00 876.00 876.00 876.00 0.0M
2023-04-25 879.00 879.00 879.00 879.00 0.0M
2023-04-24 880.00 880.00 880.00 880.00 0.0M
2023-04-21 880.00 880.00 880.00 880.00 0.0M
2023-04-20 886.00 886.00 886.00 886.00 0.0M
2023-04-18 887.00 887.00 887.00 887.00 0.0M
2023-04-12 899.00 899.00 899.00 899.00 0.0M
2023-04-11 760.00 899.00 760.00 820.00 0.0M
2023-04-10 889.00 889.00 889.00 889.00 0.0M
2023-04-07 890.00 890.00 890.00 890.00 0.0M
2023-04-06 800.00 800.00 800.00 800.00 0.0M
2023-04-05 800.00 800.00 800.00 800.00 0.0M
2023-04-04 800.00 800.00 800.00 800.00 0.0M
2023-03-31 761.00 829.00 761.00 829.00 0.0M
2023-03-30 800.00 895.00 800.00 895.00 0.0M
2023-03-29 800.00 800.00 800.00 800.00 0.0M
2023-03-27 800.00 800.00 800.00 800.00 0.0M
2023-03-24 800.00 800.00 800.00 800.00 0.0M
2023-03-23 700.00 700.00 700.00 800.00 0.0M
2023-03-22 800.00 800.00 660.00 750.00 0.0M
2023-03-21 899.00 899.00 770.00 770.00 0.0M
2023-03-20 760.00 899.00 758.00 899.00 0.0M
2023-03-17 891.00 891.00 891.00 891.00 0.0M
2023-03-16 892.00 892.00 892.00 892.00 0.0M
2023-03-14 893.00 893.00 893.00 893.00 0.0M
2023-03-13 800.00 800.00 800.00 894.00 0.0M
2023-03-10 760.00 829.00 759.00 829.00 0.0M
2023-03-09 892.00 892.00 892.00 892.00 0.0M
2023-03-07 892.00 892.00 892.00 892.00 0.0M
2023-03-06 897.00 897.00 764.00 895.00 0.0M
2023-03-03 898.00 898.00 898.00 898.00 0.0M
2023-03-02 899.00 899.00 899.00 899.00 0.0M
2023-02-28 899.00 899.00 899.00 899.00 0.0M
2023-02-27 883.00 899.00 883.00 899.00 0.0M
2023-02-24 753.00 883.00 752.00 883.00 0.0M
2023-02-23 883.00 883.00 883.00 883.00 0.0M
2023-02-21 883.00 883.00 883.00 883.00 0.0M
2023-02-17 889.00 889.00 889.00 889.00 0.0M
2023-02-16 800.00 800.00 800.00 895.00 0.0M
2023-02-15 760.00 830.00 760.00 830.00 0.0M
2023-02-14 887.00 887.00 887.00 887.00 0.0M
2023-02-13 887.00 887.00 887.00 887.00 0.0M
2023-02-10 887.00 887.00 887.00 887.00 0.0M
2023-02-09 887.00 887.00 887.00 887.00 0.0M
2023-02-08 800.00 900.00 800.00 859.00 0.0M
2023-02-07 798.00 798.00 798.00 798.00 0.0M
2023-02-06 800.00 800.00 800.00 800.00 0.0M
2023-02-03 790.00 790.00 790.00 790.00 0.0M
2023-02-02 790.00 790.00 790.00 790.00 0.0M
2023-02-01 790.00 790.00 790.00 790.00 0.0M
2023-01-30 795.00 795.00 795.00 795.00 0.0M
2023-01-27 799.00 799.00 799.00 799.00 0.0M
2023-01-26 799.00 799.00 799.00 799.00 0.0M
2023-01-25 800.00 800.00 800.00 800.00 0.0M
2023-01-20 800.00 800.00 800.00 800.00 0.0M
2023-01-19 700.00 700.00 700.00 700.00 0.0M
2023-01-18 797.00 797.00 797.00 797.00 0.0M
2023-01-16 797.00 797.00 797.00 797.00 0.0M
2023-01-13 750.00 797.00 750.00 797.00 0.0M
2023-01-12 790.00 790.00 790.00 790.00 0.0M
2023-01-10 790.00 790.00 790.00 790.00 0.0M
2023-01-06 679.00 798.00 679.00 798.00 0.0M
2023-01-04 798.00 798.00 798.00 798.00 0.0M
2023-01-03 799.00 799.00 799.00 799.00 0.0M
2023-01-02 799.00 799.00 799.00 799.00 0.0M