Kolon Global Corp (003075)

003075
🏛️ 韓国 →
15,070.00
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
2022-12-27 28,923.10 29,307.70 26,923.10 28,000.00 0.0M
2022-12-26 27,923.10 31,000.00 27,923.10 29,769.20 0.0M
2022-12-25 35,100.00 35,100.00 35,100.00 35,100.00 0.0M
2022-12-23 24,384.60 28,923.10 24,346.10 27,000.00 0.1M
2022-12-22 25,923.10 25,923.10 24,653.80 24,653.80 0.0M
2022-12-21 25,423.10 30,769.20 25,423.10 27,000.00 0.1M
2022-12-20 26,000.00 26,615.40 24,961.50 25,000.00 0.0M
2022-12-19 26,115.40 27,884.60 26,115.40 26,538.40 0.0M
2022-12-18 34,850.00 34,850.00 34,850.00 34,850.00 0.0M
2022-12-16 27,269.20 27,846.10 26,576.90 26,807.70 0.0M
2022-12-15 30,653.80 30,653.80 28,423.10 28,423.10 0.0M
2022-12-14 30,538.40 32,115.40 29,923.10 32,115.40 0.0M
2022-12-13 30,846.10 33,153.80 30,653.80 30,923.10 0.0M
2022-12-12 32,423.10 32,423.10 31,192.30 31,192.30 0.0M
2022-12-09 33,461.50 33,846.10 32,615.40 33,461.50 0.0M
2022-12-08 33,846.10 34,307.70 32,846.10 34,153.80 0.0M
2022-12-07 34,307.70 35,692.30 33,461.50 35,192.30 0.0M
2022-12-06 41,153.80 41,153.80 34,461.50 36,076.90 0.1M
2022-12-05 39,923.10 43,692.30 39,846.10 41,153.80 0.1M
2022-12-04 53,200.00 53,200.00 53,200.00 53,200.00 0.0M
2022-12-02 58,000.00 58,000.00 40,923.10 40,923.10 0.1M
2022-12-01 53,846.10 58,384.60 53,846.10 58,384.60 0.0M
2022-11-30 35,807.70 44,923.10 35,807.70 44,923.10 0.1M
2022-11-29 29,730.80 38,538.40 29,730.80 34,576.90 0.1M
2022-11-28 27,346.10 31,730.80 26,615.40 31,730.80 0.1M
2022-11-27 37,950.00 37,950.00 37,950.00 37,950.00 0.0M
2022-11-25 29,192.30 29,192.30 29,192.30 29,192.30 0.1M
2022-11-24 22,846.10 22,846.10 22,269.20 22,461.50 0.0M
2022-11-23 21,884.60 22,538.40 21,884.60 22,384.60 0.0M
2022-11-22 21,461.50 22,307.70 21,461.50 22,307.70 0.0M
2022-11-21 22,769.20 22,769.20 21,269.20 21,423.10 0.0M
2022-11-18 21,230.80 21,884.60 21,230.80 21,730.80 0.0M
2022-11-17 22,153.80 22,153.80 21,153.80 21,423.10 0.0M
2022-11-16 22,923.10 22,923.10 21,923.10 22,346.10 0.0M
2022-11-15 22,692.30 22,692.30 21,923.10 22,307.70 0.0M
2022-11-14 22,846.10 22,923.10 22,576.90 22,692.30 0.0M
2022-11-11 22,923.10 24,038.40 22,692.30 23,346.10 0.0M
2022-11-10 22,153.80 22,923.10 22,153.80 22,923.10 0.0M
2022-11-09 22,307.70 22,461.50 21,923.10 22,461.50 0.0M
2022-11-08 23,961.50 23,961.50 22,038.50 22,346.10 0.0M
2022-11-07 23,923.10 26,038.40 23,846.10 24,000.00 0.0M
2022-11-04 23,807.70 24,769.20 22,076.90 22,230.80 0.0M
2022-11-03 20,961.50 24,884.60 20,961.50 23,846.10 0.0M
2022-11-02 20,384.60 20,384.60 20,192.30 20,230.80 0.0M
2022-11-01 19,653.80 19,923.10 19,653.80 19,923.10 0.0M
2022-10-31 19,230.80 19,769.20 19,230.80 19,653.80 0.0M
2022-10-28 19,461.50 19,807.70 19,269.20 19,653.80 0.0M
2022-10-27 19,307.70 19,884.60 19,307.70 19,384.60 0.0M
2022-10-26 20,269.20 20,269.20 19,230.80 19,230.80 0.0M
2022-10-25 21,423.10 21,423.10 20,307.70 20,307.70 0.0M
2022-10-24 20,923.10 20,923.10 20,346.10 20,423.10 0.0M
2022-10-23 27,050.00 27,050.00 27,050.00 27,050.00 0.0M
2022-10-21 20,461.50 20,807.70 20,423.10 20,807.70 0.0M
2022-10-20 21,000.00 21,038.50 20,961.50 20,961.50 0.0M
2022-10-19 20,846.10 21,000.00 20,769.20 21,000.00 0.0M
2022-10-18 21,500.00 21,500.00 20,615.40 21,076.90 0.0M
2022-10-17 20,076.90 20,576.90 20,076.90 20,576.90 0.0M
2022-10-14 20,269.20 20,653.80 20,269.20 20,461.50 0.0M
2022-10-13 21,230.80 21,230.80 20,269.20 20,269.20 0.0M
2022-10-12 20,769.20 21,230.80 20,769.20 21,230.80 0.0M
2022-10-11 20,769.20 21,000.00 20,769.20 20,769.20 0.0M
2022-10-07 20,538.50 21,961.50 20,538.50 21,307.70 0.0M
2022-10-06 20,346.10 20,538.50 20,346.10 20,538.50 0.0M
2022-10-05 20,000.00 20,846.10 20,000.00 20,192.30 0.0M
2022-10-04 20,692.30 21,000.00 20,461.50 20,615.40 0.0M
2022-09-30 22,153.80 22,153.80 20,384.60 20,384.60 0.0M
2022-09-29 20,269.20 21,307.70 20,269.20 21,153.80 0.0M
2022-09-28 21,423.10 21,423.10 20,076.90 20,153.80 0.0M
2022-09-27 21,653.80 21,653.80 20,846.10 21,423.10 0.0M
2022-09-26 21,692.30 22,038.50 21,576.90 21,576.90 0.0M
2022-09-23 22,846.10 22,846.10 22,538.40 22,538.40 0.0M
2022-09-22 22,384.60 22,846.10 22,384.60 22,846.10 0.0M
2022-09-21 22,615.40 22,615.40 22,384.60 22,384.60 0.0M
2022-09-20 22,346.10 22,653.80 22,346.10 22,346.10 0.0M
2022-09-19 22,923.10 23,038.40 22,307.70 22,307.70 0.0M
2022-09-16 23,115.40 23,115.40 22,923.10 22,923.10 0.0M
2022-09-15 23,115.40 23,346.10 23,076.90 23,230.80 0.0M
2022-09-14 22,769.20 23,423.10 22,769.20 23,384.60 0.0M
2022-09-13 23,653.80 23,884.60 23,615.40 23,730.80 0.0M
2022-09-12 30,900.00 30,900.00 30,900.00 30,900.00 0.0M
2022-09-08 23,769.20 23,884.60 23,769.20 23,769.20 0.0M
2022-09-07 24,653.80 24,653.80 23,538.40 23,692.30 0.0M
2022-09-06 23,807.70 25,076.90 23,807.70 24,653.80 0.0M
2022-09-05 23,230.80 23,692.30 23,153.80 23,653.80 0.0M
2022-09-02 23,230.80 23,769.20 23,230.80 23,692.30 0.0M
2022-09-01 24,000.00 24,000.00 23,230.80 23,230.80 0.0M
2022-08-31 23,846.10 23,923.10 23,846.10 23,923.10 0.0M
2022-08-30 24,538.40 24,538.40 23,807.70 23,846.10 0.0M
2022-08-29 23,846.10 23,846.10 23,461.50 23,846.10 0.0M
2022-08-26 24,269.20 24,269.20 24,076.90 24,230.80 0.0M
2022-08-25 24,230.80 24,230.80 23,846.10 24,230.80 0.0M
2022-08-24 23,846.10 23,923.10 23,615.40 23,923.10 0.0M
2022-08-23 23,923.10 23,923.10 23,538.40 23,769.20 0.0M
2022-08-22 24,076.90 24,192.30 23,923.10 23,923.10 0.0M
2022-08-19 24,115.40 24,461.50 23,846.10 24,461.50 0.0M
2022-08-18 24,230.80 24,461.50 24,230.80 24,269.20 0.0M
2022-08-17 23,692.30 24,230.80 23,692.30 24,230.80 0.0M
2022-08-16 23,615.40 24,307.70 23,615.40 23,923.10 0.0M
2022-08-12 23,500.00 24,115.40 23,500.00 23,923.10 0.0M
2022-08-11 23,461.50 24,076.90 23,192.30 24,076.90 0.0M
2022-08-10 23,153.80 23,846.10 23,153.80 23,653.80 0.0M
2022-08-09 23,153.80 23,384.60 22,923.10 23,153.80 0.0M
2022-08-08 23,384.60 23,846.10 23,076.90 23,307.70 0.0M
2022-08-05 22,807.70 23,769.20 22,769.20 23,384.60 0.0M
2022-08-04 22,615.40 22,884.60 22,576.90 22,769.20 0.0M
2022-08-03 23,038.40 23,038.40 22,576.90 22,692.30 0.0M
2022-08-02 22,576.90 23,038.40 22,576.90 23,038.40 0.0M
2022-08-01 23,115.40 23,346.10 22,807.70 22,846.10 0.0M
2022-07-29 23,461.50 23,461.50 22,576.90 23,269.20 0.0M
2022-07-28 22,653.80 22,846.10 22,384.60 22,846.10 0.0M
2022-07-27 22,961.50 23,115.40 22,423.10 22,846.10 0.0M
2022-07-26 22,884.60 22,884.60 22,615.40 22,884.60 0.0M
2022-07-25 23,846.10 23,846.10 23,076.90 23,076.90 0.0M
2022-07-22 26,769.20 26,769.20 24,576.90 24,576.90 0.0M
2022-07-21 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2022-07-20 20,807.70 20,846.10 20,538.50 20,769.20 0.0M
2022-07-19 20,692.30 20,692.30 20,461.50 20,692.30 0.0M
2022-07-18 20,961.50 20,961.50 20,346.10 20,500.00 0.0M
2022-07-15 20,230.80 20,730.80 19,692.30 20,730.80 0.0M
2022-07-14 20,230.80 20,230.80 20,000.00 20,000.00 0.0M
2022-07-13 20,384.60 20,576.90 20,000.00 20,000.00 0.0M
2022-07-12 20,769.20 21,269.20 20,384.60 20,384.60 0.0M
2022-07-11 21,153.80 21,500.00 21,153.80 21,153.80 0.0M
2022-07-08 21,538.50 21,538.50 21,038.50 21,500.00 0.0M
2022-07-07 21,423.10 21,423.10 21,384.60 21,384.60 0.0M
2022-07-06 20,846.10 21,423.10 20,807.70 21,307.70 0.0M
2022-07-05 20,692.30 21,115.40 20,692.30 21,115.40 0.0M
2022-07-04 20,769.20 20,769.20 20,076.90 20,576.90 0.0M
2022-07-01 20,884.60 21,384.60 20,884.60 21,384.60 0.0M
2022-06-30 21,461.50 21,461.50 21,423.10 21,461.50 0.0M
2022-06-29 21,076.90 21,500.00 21,076.90 21,461.50 0.0M
2022-06-28 21,500.00 21,500.00 20,692.30 21,500.00 0.0M
2022-06-27 20,230.80 21,269.20 20,230.80 21,269.20 0.0M
2022-06-24 19,230.80 20,423.10 19,230.80 20,230.80 0.0M
2022-06-23 20,153.80 20,384.60 19,846.10 19,846.10 0.0M
2022-06-22 20,769.20 20,769.20 20,153.80 20,153.80 0.0M
2022-06-21 20,653.80 20,692.30 20,615.40 20,692.30 0.0M
2022-06-20 21,346.10 21,346.10 20,384.60 20,653.80 0.0M
2022-06-17 21,307.70 21,576.90 21,153.80 21,307.70 0.0M
2022-06-16 21,807.70 21,807.70 21,538.50 21,807.70 0.0M
2022-06-15 21,923.10 21,923.10 21,230.80 21,807.70 0.0M
2022-06-14 21,846.10 21,846.10 21,153.80 21,692.30 0.0M
2022-06-13 21,769.20 21,923.10 21,076.90 21,230.80 0.0M
2022-06-10 21,769.20 22,038.50 21,653.80 22,000.00 0.0M
2022-06-09 21,961.50 21,961.50 21,653.80 21,769.20 0.0M
2022-06-08 22,115.40 22,115.40 21,769.20 21,807.70 0.0M
2022-06-07 22,115.40 22,115.40 21,653.80 22,000.00 0.0M
2022-06-03 22,076.90 22,076.90 22,000.00 22,076.90 0.0M
2022-06-02 22,153.80 22,153.80 21,961.50 22,076.90 0.0M
2022-05-31 22,076.90 22,076.90 21,807.70 22,000.00 0.0M
2022-05-30 22,115.40 22,115.40 21,769.20 21,846.10 0.0M
2022-05-27 21,730.80 22,000.00 21,615.40 22,000.00 0.0M
2022-05-26 21,923.10 21,923.10 21,615.40 21,615.40 0.0M
2022-05-25 22,307.70 22,307.70 21,923.10 21,923.10 0.0M
2022-05-24 22,192.30 22,307.70 21,884.60 22,307.70 0.0M
2022-05-23 22,307.70 22,538.40 22,115.40 22,423.10 0.0M
2022-05-20 21,576.90 22,269.20 21,576.90 22,269.20 0.0M
2022-05-19 21,846.10 21,846.10 21,538.50 21,538.50 0.0M
2022-05-18 21,884.60 21,884.60 21,615.40 21,884.60 0.0M
2022-05-17 21,807.70 22,000.00 21,653.80 21,769.20 0.0M
2022-05-16 22,000.00 22,076.90 21,846.10 21,846.10 0.0M
2022-05-13 21,923.10 21,961.50 21,923.10 21,961.50 0.0M
2022-05-12 22,538.40 22,538.40 21,846.10 21,846.10 0.0M
2022-05-11 22,230.80 22,615.40 22,230.80 22,269.20 0.0M
2022-05-10 21,923.10 22,423.10 21,769.20 22,153.80 0.0M
2022-05-09 22,461.50 22,692.30 22,461.50 22,500.00 0.0M
2022-05-06 23,230.80 23,230.80 22,461.50 22,538.40 0.0M
2022-05-04 23,115.40 23,307.70 23,115.40 23,115.40 0.0M
2022-05-03 22,807.70 23,307.70 22,807.70 23,192.30 0.0M
2022-05-02 22,384.60 22,884.60 22,384.60 22,769.20 0.0M
2022-04-29 22,576.90 22,923.10 22,538.40 22,923.10 0.0M
2022-04-28 22,653.80 22,692.30 22,500.00 22,500.00 0.0M
2022-04-27 22,423.10 22,615.40 22,423.10 22,576.90 0.0M
2022-04-26 22,730.80 22,730.80 22,500.00 22,692.30 0.0M
2022-04-25 23,230.80 23,269.20 22,884.60 22,884.60 0.0M
2022-04-22 22,846.10 23,076.90 22,730.80 23,038.40 0.0M
2022-04-21 22,538.40 22,769.20 22,538.40 22,692.30 0.0M
2022-04-20 22,615.40 22,653.80 22,500.00 22,615.40 0.0M
2022-04-19 22,769.20 22,769.20 22,500.00 22,615.40 0.0M
2022-04-18 22,692.30 22,692.30 22,615.40 22,615.40 0.0M
2022-04-15 22,538.40 22,538.40 22,461.50 22,538.40 0.0M
2022-04-14 22,730.80 22,730.80 22,461.50 22,500.00 0.0M
2022-04-13 23,115.40 23,115.40 22,500.00 22,500.00 0.0M
2022-04-12 22,730.80 22,730.80 22,423.10 22,576.90 0.0M
2022-04-11 22,538.40 22,961.50 22,538.40 22,538.40 0.0M
2022-04-08 22,230.80 22,653.80 22,230.80 22,538.40 0.0M
2022-04-07 22,576.90 22,576.90 22,076.90 22,076.90 0.0M
2022-04-06 22,538.40 22,576.90 22,461.50 22,576.90 0.0M
2022-04-05 22,538.00 22,615.00 22,462.00 22,538.00 0.0M
2022-04-04 22,538.00 22,538.00 22,462.00 22,500.00 0.0M
2022-04-01 22,385.00 22,577.00 22,231.00 22,346.00 0.0M
2022-03-31 21,885.00 22,385.00 21,885.00 22,385.00 0.0M
2022-03-30 22,000.00 22,115.00 21,769.00 21,885.00 0.0M
2022-03-29 21,962.00 22,000.00 21,923.00 22,000.00 0.0M
2022-03-28 21,923.00 21,962.00 21,923.00 21,923.00 0.0M
2022-03-25 22,077.00 22,192.00 21,885.00 22,077.00 0.0M
2022-03-24 21,962.00 22,192.00 21,846.00 21,846.00 0.0M
2022-03-23 21,962.00 22,423.00 21,962.00 22,231.00 0.0M
2022-03-22 22,154.00 22,231.00 22,154.00 22,231.00 0.0M
2022-03-21 22,923.00 22,923.00 22,462.00 22,462.00 0.0M
2022-03-18 22,269.00 22,538.00 22,269.00 22,462.00 0.0M
2022-03-17 22,385.00 22,500.00 22,231.00 22,462.00 0.0M
2022-03-16 22,154.00 22,846.00 21,923.00 22,385.00 0.0M
2022-03-15 22,231.00 22,231.00 21,885.00 22,154.00 0.0M
2022-03-14 22,346.00 22,500.00 22,154.00 22,308.00 0.0M
2022-03-11 22,231.00 24,962.00 22,231.00 22,308.00 0.0M
2022-03-10 22,308.00 22,308.00 21,846.00 21,846.00 0.0M
2022-03-08 22,077.00 22,308.00 21,923.00 21,923.00 0.0M
2022-03-07 22,538.00 22,538.00 22,000.00 22,346.00 0.0M
2022-03-04 22,500.00 22,500.00 22,308.00 22,346.00 0.0M
2022-03-03 22,692.00 22,692.00 22,462.00 22,500.00 0.0M
2022-03-02 22,115.00 22,692.00 22,077.00 22,692.00 0.0M
2022-02-28 22,385.00 22,385.00 21,769.00 22,000.00 0.0M
2022-02-25 23,077.00 23,077.00 21,692.00 22,385.00 0.0M
2022-02-24 23,308.00 23,308.00 21,731.00 22,231.00 0.0M
2022-02-23 21,923.00 22,692.00 21,577.00 22,500.00 0.0M
2022-02-22 21,692.00 22,077.00 21,538.00 21,731.00 0.0M
2022-02-21 22,308.00 22,308.00 21,962.00 22,038.00 0.0M
2022-02-18 22,500.00 22,500.00 22,115.00 22,192.00 0.0M
2022-02-17 23,077.00 23,077.00 22,077.00 22,308.00 0.0M
2022-02-16 22,308.00 22,462.00 22,115.00 22,385.00 0.0M
2022-02-15 22,692.00 22,692.00 22,077.00 22,077.00 0.0M
2022-02-14 22,500.00 22,692.00 22,308.00 22,692.00 0.0M
2022-02-11 22,808.00 22,885.00 22,577.00 22,692.00 0.0M
2022-02-10 23,154.00 23,154.00 22,538.00 23,038.00 0.0M
2022-02-09 22,538.00 23,231.00 22,538.00 22,577.00 0.0M
2022-02-08 22,269.00 22,308.00 22,000.00 22,308.00 0.0M
2022-02-07 22,308.00 22,654.00 22,077.00 22,077.00 0.0M
2022-02-04 21,538.00 22,577.00 21,538.00 22,231.00 0.0M
2022-02-03 21,538.00 21,769.00 21,231.00 21,269.00 0.0M
2022-01-28 20,846.00 22,692.00 20,846.00 21,192.00 0.0M
2022-01-27 22,654.00 22,885.00 20,808.00 20,808.00 0.0M
2022-01-26 22,269.00 22,846.00 22,269.00 22,654.00 0.0M
2022-01-25 22,846.00 22,962.00 22,231.00 22,346.00 0.0M
2022-01-24 22,577.00 22,962.00 22,500.00 22,846.00 0.0M
2022-01-21 22,962.00 23,038.00 22,538.00 22,923.00 0.0M
2022-01-20 23,038.00 23,038.00 22,769.00 22,962.00 0.0M
2022-01-19 23,038.00 23,154.00 22,692.00 23,115.00 0.0M
2022-01-18 23,077.00 23,077.00 22,769.00 22,962.00 0.0M
2022-01-17 22,769.00 23,077.00 22,769.00 23,077.00 0.0M
2022-01-14 23,654.00 23,654.00 23,077.00 23,077.00 0.0M
2022-01-13 23,308.00 23,615.00 23,154.00 23,154.00 0.0M
2022-01-12 23,692.00 23,692.00 23,192.00 23,423.00 0.0M
2022-01-11 23,615.00 23,615.00 23,192.00 23,423.00 0.0M
2022-01-10 24,154.00 24,154.00 23,154.00 23,615.00 0.0M
2022-01-07 23,154.00 23,731.00 23,154.00 23,692.00 0.0M
2022-01-06 23,154.00 23,154.00 22,808.00 23,077.00 0.0M
2022-01-05 24,192.00 24,192.00 23,115.00 23,154.00 0.0M
2022-01-04 23,615.00 23,769.00 23,154.00 23,269.00 0.0M
2022-01-03 23,308.00 23,962.00 23,115.00 23,654.00 0.0M