Kis Wire (002240)

002240
🏛️ 韓国 →
17,230.00
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
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 18,564.20 18,749.30 17,638.30 18,054.90 0.0M
2022-12-28 19,166.00 19,304.90 18,471.60 18,517.90 0.0M
2022-12-27 18,697.00 19,208.00 18,526.60 19,165.40 0.1M
2022-12-26 17,972.90 18,824.70 17,760.00 18,697.00 0.2M
2022-12-23 18,739.50 18,909.90 18,143.30 18,185.90 0.1M
2022-12-22 18,782.10 19,080.30 18,782.10 18,952.50 0.0M
2022-12-21 20,469.40 20,745.40 20,423.40 20,653.40 0.0M
2022-12-20 20,515.40 20,791.40 20,009.40 20,469.40 0.0M
2022-12-19 20,285.40 20,883.40 20,055.40 20,699.40 0.0M
2022-12-16 20,147.40 20,561.40 20,147.40 20,423.40 0.0M
2022-12-15 20,423.40 20,883.40 20,055.40 20,561.40 0.1M
2022-12-14 20,699.40 20,883.40 20,331.40 20,653.40 0.0M
2022-12-13 21,205.40 21,343.40 20,377.40 20,607.40 0.1M
2022-12-12 22,171.40 22,171.40 21,159.40 21,159.40 0.1M
2022-12-11 23,950.00 23,950.00 23,950.00 23,950.00 0.0M
2022-12-09 22,263.40 23,183.30 21,573.40 22,033.40 0.2M
2022-12-08 23,827.30 23,873.30 21,941.40 22,217.40 0.2M
2022-12-07 22,999.40 24,517.30 22,677.40 23,597.30 0.1M
2022-12-06 24,747.30 25,207.30 22,953.40 23,137.30 0.3M
2022-12-05 23,413.30 24,931.30 23,413.30 24,747.30 0.2M
2022-12-02 23,321.30 23,919.30 22,999.40 23,413.30 0.1M
2022-12-01 21,987.40 23,321.30 21,711.40 23,137.30 0.1M
2022-11-30 22,033.40 22,263.40 21,711.40 21,941.40 0.0M
2022-11-29 21,343.40 22,309.40 21,021.40 21,895.40 0.1M
2022-11-28 21,481.40 21,941.40 21,205.40 21,343.40 0.1M
2022-11-27 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2022-11-25 20,837.40 21,527.40 20,791.40 21,343.40 0.1M
2022-11-24 20,975.40 22,401.40 20,745.40 20,837.40 0.2M
2022-11-23 19,871.40 20,837.40 19,733.40 20,837.40 0.1M
2022-11-22 19,779.40 20,009.40 19,273.50 19,779.40 0.1M
2022-11-21 19,043.50 19,917.40 18,859.50 19,733.40 0.1M
2022-11-18 18,813.50 18,859.50 18,629.50 18,813.50 0.0M
2022-11-17 18,583.50 18,813.50 18,445.50 18,721.50 0.0M
2022-11-16 18,399.50 18,767.50 18,215.50 18,721.50 0.0M
2022-11-15 18,307.50 18,675.50 18,215.50 18,491.50 0.0M
2022-11-14 18,077.50 18,399.50 17,939.50 18,261.50 0.0M
2022-11-11 18,077.50 18,077.50 17,755.50 17,847.50 0.0M
2022-11-10 17,387.50 17,663.50 17,341.50 17,571.50 0.0M
2022-11-09 17,433.50 17,847.50 17,249.50 17,525.50 0.0M
2022-11-08 17,341.50 17,479.50 17,295.50 17,433.50 0.0M
2022-11-07 17,295.50 17,479.50 17,157.50 17,387.50 0.0M
2022-11-04 16,835.50 17,479.50 16,835.50 17,203.50 0.0M
2022-11-03 16,697.50 16,973.50 16,559.50 16,881.50 0.0M
2022-11-02 16,881.50 17,157.50 16,605.50 16,835.50 0.0M
2022-11-01 16,467.50 16,973.50 16,467.50 16,881.50 0.0M
2022-10-31 16,559.50 16,651.50 16,467.50 16,513.50 0.0M
2022-10-28 16,697.50 16,789.50 16,513.50 16,513.50 0.0M
2022-10-27 16,191.50 16,697.50 16,099.50 16,697.50 0.0M
2022-10-26 16,099.50 16,237.50 16,053.50 16,191.50 0.0M
2022-10-25 16,099.50 16,237.50 16,099.50 16,099.50 0.0M
2022-10-24 16,145.50 16,421.50 16,145.50 16,191.50 0.0M
2022-10-21 15,961.50 16,145.50 15,777.60 16,145.50 0.0M
2022-10-20 16,191.50 16,237.50 15,961.50 16,007.50 0.0M
2022-10-19 16,329.50 16,467.50 16,145.50 16,191.50 0.0M
2022-10-18 16,421.50 16,467.50 16,145.50 16,329.50 0.0M
2022-10-17 15,869.60 16,237.50 15,823.60 16,237.50 0.0M
2022-10-14 15,823.60 16,237.50 15,823.60 16,007.50 0.0M
2022-10-13 16,329.50 16,329.50 15,685.60 15,731.60 0.0M
2022-10-12 16,375.50 16,421.50 16,007.50 16,375.50 0.0M
2022-10-11 16,191.50 16,467.50 15,915.60 16,467.50 0.0M
2022-10-07 16,467.50 16,605.50 16,007.50 16,605.50 0.0M
2022-10-06 16,099.50 16,605.50 16,053.50 16,605.50 0.0M
2022-10-05 16,605.50 16,605.50 15,961.50 16,099.50 0.0M
2022-10-04 15,777.60 16,329.50 15,777.60 16,283.50 0.0M
2022-09-30 15,179.60 15,685.60 15,179.60 15,685.60 0.0M
2022-09-29 15,823.60 15,915.60 15,455.60 15,547.60 0.0M
2022-09-28 16,053.50 16,099.50 15,317.60 15,547.60 0.0M
2022-09-27 15,915.60 16,559.50 15,823.60 16,007.50 0.0M
2022-09-26 16,973.50 17,065.50 16,145.50 16,145.50 0.1M
2022-09-23 17,203.50 17,847.50 17,065.50 17,157.50 0.1M
2022-09-22 17,387.50 17,433.50 17,111.50 17,157.50 0.0M
2022-09-21 17,571.50 17,755.50 17,387.50 17,571.50 0.0M
2022-09-20 17,525.50 17,755.50 17,525.50 17,571.50 0.0M
2022-09-19 17,985.50 17,985.50 17,433.50 17,479.50 0.0M
2022-09-16 17,755.50 18,353.50 17,755.50 17,939.50 0.0M
2022-09-15 18,307.50 18,307.50 17,985.50 17,985.50 0.0M
2022-09-14 17,617.50 18,215.50 17,571.50 18,123.50 0.0M
2022-09-13 17,755.50 18,307.50 17,755.50 18,261.50 0.0M
2022-09-12 19,100.00 19,100.00 19,100.00 19,100.00 0.0M
2022-09-08 17,847.50 17,893.50 17,571.50 17,571.50 0.0M
2022-09-07 18,169.50 18,215.50 17,525.50 17,709.50 0.1M
2022-09-06 18,123.50 18,261.50 18,031.50 18,169.50 0.0M
2022-09-05 18,353.50 18,445.50 18,031.50 18,123.50 0.0M
2022-09-02 18,353.50 18,445.50 18,123.50 18,353.50 0.0M
2022-09-01 18,813.50 18,813.50 18,215.50 18,307.50 0.1M
2022-08-31 18,767.50 18,951.50 18,583.50 18,859.50 0.0M
2022-08-30 18,583.50 19,043.50 18,583.50 18,767.50 0.0M
2022-08-29 18,537.50 18,813.50 18,491.50 18,629.50 0.0M
2022-08-26 19,273.50 19,365.50 19,089.50 19,135.50 0.0M
2022-08-25 19,273.50 19,595.40 19,181.50 19,273.50 0.0M
2022-08-24 18,537.50 19,549.40 18,537.50 19,365.50 0.1M
2022-08-23 18,399.50 18,767.50 18,353.50 18,767.50 0.0M
2022-08-22 18,721.50 18,951.50 18,537.50 18,583.50 0.0M
2022-08-19 19,319.50 19,365.50 18,767.50 19,043.50 0.1M
2022-08-18 19,365.50 19,365.50 18,997.50 19,365.50 0.0M
2022-08-17 20,331.40 20,377.40 19,181.50 19,503.40 0.1M
2022-08-16 20,837.40 21,297.40 20,055.40 20,239.40 0.1M
2022-08-15 22,650.00 22,650.00 22,650.00 22,650.00 0.0M
2022-08-12 20,607.40 21,205.40 20,469.40 20,837.40 0.1M
2022-08-11 19,871.40 20,377.40 19,779.40 20,239.40 0.1M
2022-08-10 19,457.50 19,963.40 19,319.50 19,779.40 0.0M
2022-08-09 19,779.40 19,779.40 19,273.50 19,595.40 0.0M
2022-08-08 19,871.40 19,871.40 19,411.50 19,549.40 0.0M
2022-08-05 19,411.50 19,917.40 19,411.50 19,779.40 0.0M
2022-08-04 19,273.50 19,549.40 19,089.50 19,411.50 0.0M
2022-08-03 19,227.50 19,273.50 18,997.50 19,273.50 0.0M
2022-08-02 19,365.50 19,595.40 18,997.50 19,227.50 0.0M
2022-08-01 19,549.40 19,595.40 19,089.50 19,503.40 0.0M
2022-07-29 19,273.50 19,963.40 19,135.50 19,319.50 0.1M
2022-07-28 19,227.50 19,365.50 18,905.50 19,181.50 0.0M
2022-07-27 18,951.50 19,089.50 18,767.50 19,043.50 0.0M
2022-07-26 18,997.50 19,135.50 18,721.50 18,951.50 0.0M
2022-07-25 19,135.50 19,181.50 18,859.50 18,997.50 0.0M
2022-07-22 18,491.50 19,411.50 18,445.50 19,135.50 0.1M
2022-07-21 18,537.50 18,537.50 18,307.50 18,445.50 0.0M
2022-07-20 18,445.50 18,721.50 18,261.50 18,445.50 0.0M
2022-07-19 18,169.50 18,261.50 17,985.50 18,261.50 0.0M
2022-07-18 18,077.50 18,261.50 17,755.50 18,215.50 0.0M
2022-07-15 18,169.50 18,307.50 17,663.50 18,031.50 0.0M
2022-07-14 17,939.50 18,307.50 17,847.50 18,169.50 0.0M
2022-07-13 18,031.50 18,215.50 17,801.50 18,031.50 0.0M
2022-07-12 18,307.50 18,353.50 17,847.50 18,123.50 0.0M
2022-07-11 18,629.50 18,767.50 18,261.50 18,399.50 0.0M
2022-07-08 18,905.50 19,549.40 18,675.50 18,767.50 0.0M
2022-07-07 18,767.50 18,997.50 18,445.50 18,767.50 0.0M
2022-07-06 19,319.50 19,319.50 18,675.50 18,767.50 0.0M
2022-07-05 19,135.50 19,365.50 18,859.50 19,319.50 0.0M
2022-07-04 19,319.50 19,503.40 18,353.50 18,721.50 0.1M
2022-07-01 19,135.50 19,503.40 18,767.50 19,319.50 0.0M
2022-06-30 19,641.40 19,641.40 18,951.50 19,273.50 0.0M
2022-06-29 19,089.50 19,733.40 18,721.50 19,273.50 0.1M
2022-06-28 19,411.50 19,733.40 19,089.50 19,319.50 0.0M
2022-06-27 18,997.50 19,595.40 18,767.50 19,411.50 0.0M
2022-06-24 18,399.50 19,135.50 18,215.50 18,951.50 0.0M
2022-06-23 19,457.50 19,457.50 17,939.50 18,353.50 0.1M
2022-06-22 20,607.40 20,653.40 18,859.50 19,273.50 0.1M
2022-06-21 20,469.40 20,837.40 20,331.40 20,423.40 0.1M
2022-06-20 22,447.40 22,447.40 20,331.40 20,607.40 0.1M
2022-06-19 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2022-06-17 20,607.40 22,171.40 20,331.40 22,171.40 0.1M
2022-06-16 21,573.40 22,033.40 20,883.40 21,067.40 0.1M
2022-06-15 21,895.40 22,355.40 21,021.40 21,067.40 0.1M
2022-06-14 22,401.40 22,861.40 21,527.40 22,263.40 0.1M
2022-06-13 23,459.30 23,597.30 22,539.40 23,137.30 0.1M
2022-06-10 23,781.30 24,333.30 23,413.30 23,965.30 0.0M
2022-06-09 24,195.30 24,471.30 23,505.30 23,919.30 0.1M
2022-06-08 24,563.30 24,839.30 24,333.30 24,517.30 0.0M
2022-06-07 24,655.30 25,253.30 24,103.30 24,517.30 0.1M
2022-06-03 24,149.30 24,793.30 23,781.30 24,655.30 0.1M
2022-06-02 23,643.30 24,241.30 23,321.30 24,011.30 0.1M
2022-05-31 23,459.30 24,011.30 23,229.30 23,827.30 0.1M
2022-05-30 23,505.30 23,597.30 23,091.30 23,275.30 0.0M
2022-05-27 23,091.30 23,597.30 22,999.40 23,045.30 0.0M
2022-05-26 23,137.30 23,367.30 22,631.40 22,907.40 0.0M
2022-05-25 22,677.40 23,413.30 22,585.40 23,183.30 0.1M
2022-05-24 23,459.30 23,597.30 22,539.40 22,585.40 0.1M
2022-05-23 24,241.30 24,379.30 23,137.30 23,367.30 0.1M
2022-05-20 24,747.30 25,207.30 23,781.30 24,195.30 0.1M
2022-05-19 23,597.30 24,379.30 23,229.30 24,195.30 0.1M
2022-05-18 26,127.30 26,127.30 24,241.30 24,333.30 0.2M
2022-05-17 25,759.30 26,449.30 25,483.30 26,173.30 0.2M
2022-05-16 26,633.20 26,633.20 24,977.30 25,759.30 0.3M
2022-05-13 25,161.30 26,357.30 25,115.30 26,035.30 0.3M
2022-05-12 24,011.30 26,219.30 24,011.30 25,161.30 0.7M
2022-05-11 23,551.30 24,747.30 23,505.30 24,563.30 0.3M
2022-05-10 23,413.30 23,643.30 22,677.40 23,551.30 0.3M
2022-05-09 24,655.30 24,931.30 23,781.30 23,965.30 0.2M
2022-05-08 26,600.00 26,600.00 26,600.00 26,600.00 0.0M
2022-05-06 25,161.30 25,161.30 24,333.30 24,471.30 0.2M
2022-05-05 27,350.00 27,350.00 27,350.00 27,350.00 0.0M
2022-05-04 26,403.30 26,633.20 24,839.30 25,161.30 0.5M
2022-05-03 25,989.30 26,679.20 25,621.30 26,403.30 0.7M
2022-05-02 25,805.30 26,449.30 25,437.30 26,173.30 0.7M
2022-05-01 28,050.00 28,050.00 28,050.00 28,050.00 0.0M
2022-04-29 27,093.20 27,369.20 25,759.30 25,805.30 2.6M
2022-04-28 20,837.40 26,725.20 20,745.40 26,725.20 4.2M
2022-04-27 20,423.40 20,699.40 20,147.40 20,561.40 0.0M
2022-04-26 20,837.40 21,435.40 20,515.40 20,791.40 0.0M
2022-04-25 20,699.40 21,757.40 20,469.40 20,837.40 0.1M
2022-04-24 22,550.00 22,550.00 22,550.00 22,550.00 0.0M
2022-04-22 20,929.40 20,929.40 20,469.40 20,745.40 0.0M
2022-04-21 21,619.40 21,619.40 20,791.40 21,021.40 0.0M
2022-04-20 20,975.40 21,481.40 20,515.40 21,159.40 0.1M
2022-04-19 20,469.40 20,883.40 20,285.40 20,699.40 0.0M
2022-04-18 20,377.40 20,423.40 20,147.40 20,193.40 0.0M
2022-04-15 20,009.40 20,239.40 19,779.40 20,193.40 0.0M
2022-04-14 19,825.40 20,285.40 19,779.40 20,009.40 0.0M
2022-04-13 19,365.50 19,825.40 19,365.50 19,779.40 0.0M
2022-04-12 19,825.40 19,917.40 19,273.50 19,365.50 0.0M
2022-04-11 19,963.40 20,239.40 19,687.40 19,917.40 0.0M
2022-04-08 19,871.40 19,963.40 19,411.50 19,733.40 0.0M
2022-04-07 20,055.40 20,147.40 19,779.40 19,825.40 0.0M
2022-04-06 20,147.40 20,377.40 19,963.40 20,331.40 0.0M
2022-04-05 20,561.00 20,607.00 20,193.00 20,193.00 0.0M
2022-04-04 20,285.00 20,469.00 20,101.00 20,469.00 0.0M
2022-04-01 20,147.00 20,377.00 19,963.00 20,239.00 0.0M
2022-03-31 20,377.00 20,561.00 20,055.00 20,147.00 0.0M
2022-03-30 21,067.00 21,067.00 20,285.00 20,331.00 0.0M
2022-03-29 21,527.00 21,527.00 20,837.00 20,883.00 0.0M
2022-03-28 21,251.00 21,573.00 21,021.00 21,527.00 0.0M
2022-03-25 21,895.00 21,941.00 21,527.00 21,619.00 0.0M
2022-03-24 21,941.00 22,125.00 21,481.00 21,941.00 0.0M
2022-03-23 21,849.00 22,861.00 21,573.00 21,895.00 0.1M
2022-03-22 20,975.00 21,481.00 20,929.00 21,343.00 0.0M
2022-03-21 21,021.00 21,113.00 20,791.00 20,929.00 0.0M
2022-03-18 20,653.00 20,975.00 20,469.00 20,975.00 0.0M
2022-03-17 21,067.00 21,067.00 20,423.00 20,469.00 0.0M
2022-03-16 20,929.00 20,929.00 20,515.00 20,837.00 0.0M
2022-03-15 21,113.00 21,113.00 20,653.00 20,791.00 0.0M
2022-03-14 20,515.00 21,297.00 20,469.00 21,021.00 0.1M
2022-03-11 20,423.00 20,607.00 20,239.00 20,469.00 0.0M
2022-03-10 20,377.00 20,699.00 20,101.00 20,377.00 0.0M
2022-03-08 20,193.00 20,561.00 19,871.00 20,147.00 0.1M
2022-03-07 21,251.00 21,297.00 20,469.00 20,561.00 0.1M
2022-03-06 22,750.00 22,750.00 22,750.00 22,750.00 0.0M
2022-03-04 20,193.00 21,021.00 20,055.00 20,929.00 0.1M
2022-03-03 20,101.00 20,285.00 19,825.00 20,239.00 0.0M
2022-03-02 19,457.00 20,009.00 19,365.00 19,871.00 0.0M
2022-03-01 21,150.00 21,150.00 21,150.00 21,150.00 0.0M
2022-02-28 19,135.00 19,963.00 18,997.00 19,457.00 0.0M
2022-02-25 19,273.00 19,457.00 19,181.00 19,227.00 0.0M
2022-02-24 19,227.00 19,503.00 19,089.00 19,135.00 0.0M
2022-02-23 18,997.00 19,687.00 18,997.00 19,503.00 0.0M
2022-02-22 19,089.00 19,135.00 18,767.00 19,043.00 0.0M
2022-02-21 19,319.00 19,411.00 18,951.00 19,089.00 0.0M
2022-02-18 18,721.00 19,457.00 18,721.00 19,319.00 0.0M
2022-02-17 19,089.00 19,273.00 18,767.00 18,859.00 0.0M
2022-02-16 18,951.00 19,089.00 18,813.00 18,997.00 0.0M
2022-02-15 19,089.00 19,227.00 18,583.00 18,721.00 0.0M
2022-02-14 19,319.00 19,319.00 18,767.00 19,135.00 0.0M
2022-02-11 19,319.00 19,917.00 19,043.00 19,549.00 0.0M
2022-02-10 19,595.00 19,871.00 19,227.00 19,411.00 0.0M
2022-02-09 19,089.00 19,411.00 18,997.00 19,319.00 0.0M
2022-02-08 19,457.00 19,871.00 18,721.00 18,951.00 0.0M
2022-02-07 18,905.00 19,641.00 18,445.00 19,503.00 0.0M
2022-02-04 18,721.00 18,905.00 18,445.00 18,767.00 0.0M
2022-02-03 18,629.00 18,859.00 18,261.00 18,629.00 0.0M
2022-01-28 17,572.00 18,399.00 17,434.00 18,031.00 0.0M
2022-01-27 18,031.00 18,767.00 17,526.00 17,526.00 0.1M
2022-01-26 17,893.00 18,261.00 17,847.00 17,985.00 0.0M
2022-01-25 18,399.00 18,491.00 17,801.00 17,985.00 0.1M
2022-01-24 18,445.00 18,583.00 18,169.00 18,353.00 0.0M
2022-01-21 18,445.00 18,767.00 18,307.00 18,675.00 0.0M
2022-01-20 18,675.00 18,813.00 18,583.00 18,767.00 0.0M
2022-01-19 18,353.00 18,905.00 18,307.00 18,583.00 0.0M
2022-01-18 18,859.00 19,089.00 18,215.00 18,721.00 0.1M
2022-01-17 19,779.00 19,825.00 18,905.00 19,181.00 0.0M
2022-01-14 19,641.00 19,825.00 19,595.00 19,595.00 0.0M
2022-01-13 19,687.00 20,239.00 19,687.00 19,779.00 0.1M
2022-01-12 19,503.00 19,733.00 19,411.00 19,687.00 0.0M
2022-01-11 19,825.00 19,963.00 19,227.00 19,503.00 0.1M
2022-01-10 19,779.00 20,055.00 19,457.00 19,963.00 0.1M
2022-01-07 20,009.00 20,101.00 19,503.00 19,733.00 0.1M
2022-01-06 19,963.00 20,423.00 19,641.00 20,193.00 0.1M
2022-01-05 18,537.00 19,871.00 18,537.00 19,871.00 0.2M
2022-01-04 18,169.00 18,859.00 18,169.00 18,537.00 0.1M
2022-01-03 17,985.00 18,399.00 17,893.00 18,123.00 0.0M