Gwangjushinseg (037710)

037710
🏛️ 韓国 →
30,550.00
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
09:00 30,700.00 30,700.00 30,500.00 30,500.00 0.2K
09:05 30,500.00 30,600.00 30,500.00 30,600.00 0.7K
09:10 30,600.00 30,600.00 30,550.00 30,550.00 0.0K
09:15 30,550.00 30,700.00 30,550.00 30,600.00 0.8K
09:20 30,700.00 30,700.00 30,550.00 30,700.00 0.2K
09:25 30,500.00 30,650.00 30,500.00 30,550.00 0.2K
09:30 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
09:35 30,600.00 30,650.00 30,600.00 30,600.00 0.5K
09:40 30,600.00 30,600.00 30,450.00 30,500.00 1.7K
09:45 30,500.00 30,500.00 30,450.00 30,500.00 0.0K
09:50 30,500.00 30,550.00 30,500.00 30,500.00 0.0K
09:55 30,500.00 30,650.00 30,500.00 30,550.00 0.0K
10:00 30,650.00 30,650.00 30,650.00 30,650.00 0.0K
10:05 30,650.00 30,650.00 30,650.00 30,650.00 0.1K
10:10 30,700.00 30,700.00 30,700.00 30,700.00 0.3K
10:15 30,650.00 30,700.00 30,650.00 30,700.00 0.0K
10:20 30,750.00 30,750.00 30,650.00 30,700.00 0.0K
10:25 30,750.00 30,750.00 30,675.00 30,675.00 0.3K
10:30 30,675.00 30,675.00 30,650.00 30,650.00 0.0K
10:35 30,650.00 30,700.00 30,650.00 30,700.00 0.2K
10:40 30,650.00 30,700.00 30,650.00 30,650.00 0.1K
10:45 30,600.00 30,600.00 30,600.00 30,600.00 0.1K
10:50 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
10:55 30,550.00 30,650.00 30,550.00 30,650.00 0.0K
11:00 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
11:10 30,700.00 30,700.00 30,700.00 30,700.00 0.0K
11:15 30,650.00 30,700.00 30,600.00 30,600.00 0.0K
11:20 30,650.00 30,700.00 30,650.00 30,700.00 0.3K
11:25 30,650.00 30,700.00 30,650.00 30,700.00 0.2K
11:30 30,750.00 30,750.00 30,650.00 30,650.00 0.5K
11:35 30,750.00 30,750.00 30,750.00 30,750.00 0.0K
11:40 30,700.00 30,700.00 30,700.00 30,700.00 0.0K
11:50 30,700.00 30,700.00 30,700.00 30,700.00 0.0K
11:55 30,650.00 30,650.00 30,650.00 30,650.00 0.0K
12:00 30,650.00 30,650.00 30,650.00 30,650.00 0.0K
12:05 30,650.00 30,650.00 30,650.00 30,650.00 0.0K
12:10 30,600.00 30,650.00 30,600.00 30,600.00 0.0K
12:15 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
12:25 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
12:30 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
12:35 30,650.00 30,650.00 30,650.00 30,650.00 0.0K
12:40 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
12:45 30,600.00 30,650.00 30,600.00 30,600.00 0.2K
12:55 30,600.00 30,700.00 30,600.00 30,700.00 0.0K
13:00 30,700.00 30,700.00 30,700.00 30,700.00 0.0K
13:05 30,700.00 30,700.00 30,700.00 30,700.00 0.0K
13:15 30,650.00 30,700.00 30,650.00 30,700.00 0.1K
13:20 30,700.00 30,700.00 30,700.00 30,700.00 0.0K
13:25 30,700.00 30,700.00 30,650.00 30,650.00 0.2K
13:30 30,650.00 30,650.00 30,650.00 30,650.00 0.0K
13:35 30,600.00 30,650.00 30,600.00 30,650.00 0.0K
13:40 30,600.00 30,650.00 30,600.00 30,600.00 0.0K
13:45 30,700.00 30,750.00 30,600.00 30,600.00 0.0K
13:50 30,650.00 30,650.00 30,600.00 30,650.00 0.0K
13:55 30,650.00 30,650.00 30,600.00 30,600.00 0.0K
14:00 30,650.00 30,650.00 30,600.00 30,600.00 0.0K
14:05 30,600.00 30,650.00 30,600.00 30,600.00 0.0K
14:10 30,600.00 30,650.00 30,600.00 30,600.00 0.0K
14:15 30,600.00 30,650.00 30,600.00 30,600.00 0.0K
14:20 30,600.00 30,650.00 30,550.00 30,550.00 0.3K
14:25 30,550.00 30,600.00 30,550.00 30,550.00 0.1K
14:30 30,550.00 30,650.00 30,550.00 30,600.00 0.0K
14:35 30,550.00 30,650.00 30,550.00 30,650.00 0.1K
14:40 30,650.00 30,650.00 30,550.00 30,550.00 0.5K
14:45 30,600.00 30,600.00 30,550.00 30,550.00 0.0K
14:50 30,550.00 30,600.00 30,550.00 30,600.00 0.0K
14:55 30,600.00 30,600.00 30,550.00 30,600.00 0.0K
15:00 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
15:05 30,650.00 30,650.00 30,600.00 30,600.00 0.1K
15:10 30,600.00 30,600.00 30,600.00 30,600.00 0.0K
15:15 30,600.00 30,600.00 30,550.00 30,600.00 0.0K
15:25 30,550.00 30,550.00 30,550.00 30,550.00 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 30,600.00 30,700.00 30,500.00 30,550.00 0.0M
2025-09-26 30,550.00 30,600.00 30,350.00 30,600.00 0.0M
2025-09-25 30,500.00 30,600.00 30,300.00 30,550.00 0.0M
2025-09-24 30,550.00 30,650.00 30,250.00 30,450.00 0.0M
2025-09-23 30,550.00 30,800.00 30,350.00 30,450.00 0.0M
2025-09-22 30,750.00 30,750.00 30,450.00 30,550.00 0.0M
2025-09-19 30,800.00 30,950.00 30,500.00 30,700.00 0.0M
2025-09-18 30,500.00 30,800.00 30,450.00 30,800.00 0.0M
2025-09-17 30,800.00 30,900.00 30,400.00 30,600.00 0.0M
2025-09-16 30,850.00 30,950.00 30,600.00 30,650.00 0.0M
2025-09-15 30,650.00 30,800.00 30,500.00 30,750.00 0.0M
2025-09-12 30,550.00 30,650.00 30,400.00 30,600.00 0.0M
2025-09-11 30,600.00 30,650.00 30,400.00 30,550.00 0.0M
2025-09-10 30,350.00 30,600.00 30,200.00 30,600.00 0.0M
2025-09-09 30,050.00 30,250.00 30,000.00 30,250.00 0.0M
2025-09-08 29,900.00 30,300.00 29,850.00 30,000.00 0.0M
2025-09-05 30,050.00 30,200.00 29,950.00 29,950.00 0.0M
2025-09-04 30,000.00 30,175.00 29,900.00 30,050.00 0.0M
2025-09-03 30,100.00 30,100.00 29,850.00 30,000.00 0.0M
2025-09-02 29,900.00 30,150.00 29,800.00 30,150.00 0.0M
2025-09-01 30,150.00 30,150.00 29,700.00 29,850.00 0.0M
2025-08-29 30,350.00 30,350.00 29,850.00 29,900.00 0.0M
2025-08-28 29,950.00 30,350.00 29,550.00 30,100.00 0.0M
2025-08-27 29,800.00 29,800.00 29,450.00 29,750.00 0.0M
2025-08-26 29,800.00 29,900.00 29,650.00 29,750.00 0.0M
2025-08-25 29,700.00 29,900.00 29,700.00 29,800.00 0.0M
2025-08-22 29,550.00 29,900.00 29,500.00 29,650.00 0.0M
2025-08-21 29,700.00 29,900.00 29,550.00 29,600.00 0.0M
2025-08-20 29,700.00 29,700.00 29,100.00 29,600.00 0.0M
2025-08-19 29,750.00 29,900.00 29,500.00 29,600.00 0.0M
2025-08-18 30,000.00 30,000.00 29,550.00 29,750.00 0.0M
2025-08-14 30,100.00 30,150.00 29,800.00 30,000.00 0.0M
2025-08-13 30,400.00 30,400.00 29,900.00 30,100.00 0.0M
2025-08-12 30,000.00 30,400.00 29,950.00 30,050.00 0.0M
2025-08-11 31,150.00 31,150.00 29,700.00 29,750.00 0.1M
2025-08-08 31,400.00 31,450.00 30,750.00 31,000.00 0.0M
2025-08-07 31,450.00 31,450.00 31,000.00 31,200.00 0.0M
2025-08-06 31,450.00 31,550.00 31,050.00 31,200.00 0.0M
2025-08-05 31,250.00 31,500.00 31,050.00 31,150.00 0.0M
2025-08-04 30,950.00 31,200.00 30,650.00 31,050.00 0.0M
2025-08-01 31,500.00 31,500.00 30,400.00 30,700.00 0.0M
2025-07-31 32,200.00 32,200.00 31,400.00 31,500.00 0.0M
2025-07-30 32,000.00 32,150.00 31,500.00 32,150.00 0.0M
2025-07-29 31,800.00 31,800.00 31,400.00 31,800.00 0.0M
2025-07-28 32,950.00 32,950.00 31,300.00 31,950.00 0.1M
2025-07-25 33,000.00 33,000.00 32,550.00 32,900.00 0.0M
2025-07-24 33,650.00 33,800.00 32,650.00 32,950.00 0.0M
2025-07-23 33,650.00 33,850.00 33,200.00 33,600.00 0.0M
2025-07-22 33,800.00 34,200.00 33,550.00 33,650.00 0.0M
2025-07-21 34,000.00 34,200.00 33,600.00 33,800.00 0.0M
2025-07-18 35,000.00 35,000.00 33,150.00 34,200.00 0.1M
2025-07-17 34,700.00 34,900.00 34,350.00 34,850.00 0.0M
2025-07-16 34,300.00 34,800.00 34,200.00 34,700.00 0.0M
2025-07-15 34,700.00 34,850.00 34,100.00 34,800.00 0.1M
2025-07-14 34,250.00 35,000.00 34,100.00 34,800.00 0.1M
2025-07-11 32,800.00 34,800.00 32,750.00 34,250.00 0.1M
2025-07-10 32,500.00 32,700.00 32,150.00 32,700.00 0.0M
2025-07-09 31,550.00 32,500.00 31,450.00 32,350.00 0.0M
2025-07-08 30,700.00 31,500.00 30,700.00 31,500.00 0.0M
2025-07-07 30,800.00 30,850.00 30,200.00 30,700.00 0.0M
2025-07-04 30,900.00 31,000.00 30,550.00 30,700.00 0.0M
2025-07-03 30,550.00 30,950.00 30,300.00 30,800.00 0.0M
2025-07-02 30,600.00 30,600.00 30,200.00 30,550.00 0.0M
2025-07-01 30,100.00 30,600.00 30,000.00 30,500.00 0.0M
2025-06-30 30,150.00 30,300.00 29,950.00 29,950.00 0.0M
2025-06-27 30,200.00 30,350.00 29,950.00 30,100.00 0.0M
2025-06-26 30,300.00 30,400.00 29,650.00 30,250.00 0.0M
2025-06-25 30,000.00 30,350.00 29,950.00 30,300.00 0.1M
2025-06-24 29,450.00 30,050.00 29,450.00 30,000.00 0.1M
2025-06-23 29,450.00 29,550.00 29,250.00 29,400.00 0.0M
2025-06-20 29,350.00 29,550.00 29,200.00 29,450.00 0.0M
2025-06-19 29,400.00 29,400.00 29,100.00 29,350.00 0.0M
2025-06-18 29,100.00 29,350.00 29,050.00 29,350.00 0.0M
2025-06-17 29,150.00 29,350.00 29,000.00 29,100.00 0.0M
2025-06-16 28,950.00 29,350.00 28,750.00 29,150.00 0.1M
2025-06-13 29,300.00 29,350.00 28,700.00 28,950.00 0.1M
2025-06-12 29,250.00 29,400.00 29,200.00 29,300.00 0.0M
2025-06-11 29,100.00 29,250.00 28,850.00 29,150.00 0.0M
2025-06-10 29,150.00 29,200.00 28,800.00 28,900.00 0.0M
2025-06-09 28,850.00 29,250.00 28,750.00 29,100.00 0.1M
2025-06-05 28,550.00 28,850.00 28,550.00 28,750.00 0.0M
2025-06-04 28,200.00 28,550.00 28,200.00 28,500.00 0.0M
2025-06-02 28,500.00 28,500.00 28,050.00 28,150.00 0.0M
2025-05-30 28,300.00 28,500.00 28,200.00 28,450.00 0.0M
2025-05-29 28,050.00 28,350.00 28,050.00 28,300.00 0.0M
2025-05-28 27,900.00 28,150.00 27,900.00 28,050.00 0.0M
2025-05-27 27,950.00 28,100.00 27,850.00 27,900.00 0.0M
2025-05-26 27,650.00 27,900.00 27,650.00 27,900.00 0.0M
2025-05-23 27,650.00 27,800.00 27,550.00 27,700.00 0.0M
2025-05-22 27,900.00 27,900.00 27,450.00 27,650.00 0.0M
2025-05-21 27,900.00 28,000.00 27,850.00 27,900.00 0.0M
2025-05-20 27,900.00 28,050.00 27,850.00 27,900.00 0.0M
2025-05-19 28,050.00 28,050.00 27,800.00 27,900.00 0.0M
2025-05-16 28,250.00 28,250.00 27,950.00 28,000.00 0.0M
2025-05-15 28,200.00 28,200.00 27,900.00 28,100.00 0.0M
2025-05-14 28,000.00 28,200.00 27,900.00 28,200.00 0.0M
2025-05-13 28,250.00 28,250.00 27,900.00 28,000.00 0.0M
2025-05-12 28,000.00 28,250.00 27,950.00 28,150.00 0.0M
2025-05-09 28,000.00 28,000.00 27,800.00 28,000.00 0.0M
2025-05-08 27,950.00 28,100.00 27,850.00 28,000.00 0.0M
2025-05-07 27,850.00 28,050.00 27,800.00 27,950.00 0.0M
2025-05-02 27,950.00 27,950.00 27,600.00 27,850.00 0.0M
2025-04-30 28,200.00 28,200.00 27,850.00 27,850.00 0.0M
2025-04-29 28,150.00 28,300.00 28,000.00 28,200.00 0.0M
2025-04-28 27,700.00 28,200.00 27,700.00 28,150.00 0.0M
2025-04-25 27,850.00 27,900.00 27,650.00 27,700.00 0.0M
2025-04-24 27,850.00 27,900.00 27,600.00 27,750.00 0.0M
2025-04-23 27,850.00 27,850.00 27,600.00 27,750.00 0.0M
2025-04-22 27,500.00 27,800.00 27,450.00 27,650.00 0.0M
2025-04-21 27,300.00 27,650.00 27,200.00 27,600.00 0.0M
2025-04-18 27,000.00 27,350.00 26,900.00 27,300.00 0.0M
2025-04-17 26,900.00 27,000.00 26,800.00 26,900.00 0.0M
2025-04-16 26,900.00 27,050.00 26,800.00 26,900.00 0.0M
2025-04-15 26,800.00 27,000.00 26,700.00 26,900.00 0.0M
2025-04-14 26,700.00 26,800.00 26,600.00 26,800.00 0.0M
2025-04-11 26,500.00 26,800.00 26,250.00 26,700.00 0.0M
2025-04-10 26,500.00 26,800.00 26,200.00 26,550.00 0.0M
2025-04-09 26,050.00 26,250.00 25,800.00 25,950.00 0.0M
2025-04-08 26,200.00 26,350.00 26,000.00 26,100.00 0.0M
2025-04-07 26,450.00 26,450.00 25,650.00 25,800.00 0.0M
2025-04-04 26,350.00 26,600.00 26,100.00 26,600.00 0.0M
2025-04-03 26,800.00 26,800.00 26,450.00 26,550.00 0.0M
2025-04-02 27,300.00 27,300.00 26,850.00 26,950.00 0.0M
2025-04-01 27,300.00 27,450.00 26,950.00 27,100.00 0.0M
2025-03-31 27,750.00 27,750.00 26,950.00 27,300.00 0.0M
2025-03-28 27,900.00 27,950.00 27,600.00 27,750.00 0.1M
2025-03-27 30,100.00 30,275.00 29,850.00 29,850.00 0.1M
2025-03-26 29,850.00 30,100.00 29,700.00 30,100.00 0.1M
2025-03-25 29,700.00 29,900.00 29,700.00 29,850.00 0.0M
2025-03-24 29,600.00 29,700.00 29,500.00 29,700.00 0.0M
2025-03-21 29,600.00 29,650.00 29,500.00 29,550.00 0.0M
2025-03-20 29,700.00 29,750.00 29,500.00 29,550.00 0.1M
2025-03-19 29,600.00 29,650.00 29,450.00 29,650.00 0.1M
2025-03-18 29,400.00 29,750.00 29,400.00 29,550.00 0.1M
2025-03-17 29,450.00 29,550.00 29,250.00 29,400.00 0.1M
2025-03-14 29,600.00 29,650.00 29,300.00 29,300.00 0.1M
2025-03-13 29,700.00 29,850.00 29,550.00 29,600.00 0.0M
2025-03-12 30,050.00 30,050.00 29,650.00 29,700.00 0.0M
2025-03-11 30,250.00 30,250.00 29,900.00 29,950.00 0.0M
2025-03-10 30,350.00 30,350.00 30,050.00 30,300.00 0.0M
2025-03-07 30,350.00 30,500.00 30,150.00 30,300.00 0.0M
2025-03-06 30,100.00 30,450.00 30,100.00 30,400.00 0.0M
2025-03-05 30,050.00 30,150.00 29,800.00 30,100.00 0.0M
2025-03-04 29,950.00 30,150.00 29,850.00 30,100.00 0.0M
2025-02-28 30,000.00 30,150.00 29,750.00 29,900.00 0.0M
2025-02-27 30,050.00 30,250.00 29,900.00 30,150.00 0.0M
2025-02-26 30,300.00 30,300.00 30,000.00 30,050.00 0.0M
2025-02-25 29,900.00 30,500.00 29,900.00 30,300.00 0.0M
2025-02-24 29,700.00 30,000.00 29,600.00 29,950.00 0.0M
2025-02-21 29,750.00 29,850.00 29,650.00 29,700.00 0.0M
2025-02-20 29,700.00 29,900.00 29,600.00 29,850.00 0.0M
2025-02-19 29,800.00 29,850.00 29,650.00 29,700.00 0.0M
2025-02-18 29,850.00 29,900.00 29,650.00 29,800.00 0.0M
2025-02-17 29,650.00 29,850.00 29,600.00 29,750.00 0.0M
2025-02-14 29,700.00 29,700.00 29,550.00 29,550.00 0.0M
2025-02-13 29,550.00 29,750.00 29,500.00 29,650.00 0.0M
2025-02-12 29,750.00 29,800.00 29,500.00 29,600.00 0.0M
2025-02-11 29,600.00 29,900.00 29,450.00 29,850.00 0.0M
2025-02-10 29,600.00 29,700.00 29,400.00 29,650.00 0.0M
2025-02-07 29,500.00 29,700.00 29,400.00 29,550.00 0.0M
2025-02-06 29,650.00 29,850.00 29,550.00 29,600.00 0.0M
2025-02-05 29,050.00 29,650.00 29,000.00 29,550.00 0.0M
2025-02-04 28,850.00 29,000.00 28,750.00 28,900.00 0.0M
2025-02-03 27,100.00 29,100.00 27,100.00 28,900.00 0.0M
2025-01-31 28,850.00 29,100.00 28,850.00 29,100.00 0.0M
2025-01-24 28,950.00 29,000.00 28,850.00 28,950.00 0.0M
2025-01-23 28,900.00 28,950.00 28,700.00 28,950.00 0.0M
2025-01-22 28,800.00 28,950.00 28,800.00 28,900.00 0.0M
2025-01-21 29,000.00 29,000.00 28,800.00 28,850.00 0.0M
2025-01-20 28,800.00 28,850.00 28,700.00 28,850.00 0.0M
2025-01-17 28,900.00 28,900.00 28,750.00 28,800.00 0.0M
2025-01-16 28,700.00 28,900.00 28,700.00 28,850.00 0.0M
2025-01-15 28,900.00 29,050.00 28,650.00 28,700.00 0.0M
2025-01-14 28,950.00 28,950.00 28,750.00 28,900.00 0.0M
2025-01-13 29,000.00 29,000.00 28,750.00 28,800.00 0.0M
2025-01-10 28,900.00 29,100.00 28,800.00 29,000.00 0.0M
2025-01-09 28,950.00 28,950.00 28,800.00 28,900.00 0.0M
2025-01-08 28,750.00 29,000.00 28,750.00 28,950.00 0.0M
2025-01-07 28,650.00 28,850.00 28,650.00 28,750.00 0.0M
2025-01-06 28,700.00 28,800.00 28,550.00 28,650.00 0.0M
2025-01-03 28,950.00 28,950.00 28,700.00 28,700.00 0.0M
2025-01-02 28,600.00 29,000.00 28,600.00 28,900.00 0.0M