Korea Advanced Materials Co Ltd (062970)

062970
🏛️ 韓国 →
3,875.00
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
2023-12-28 1,880.58 1,918.96 1,880.58 1,906.17 0.0M
2023-12-27 1,859.26 1,906.17 1,859.26 1,880.58 0.1M
2023-12-26 1,893.38 1,906.17 1,833.67 1,859.26 0.1M
2023-12-22 1,910.43 1,927.49 1,863.53 1,889.11 0.1M
2023-12-21 1,982.93 1,991.46 1,901.90 1,901.90 0.2M
2023-12-20 1,859.26 2,115.12 1,842.20 2,012.78 0.3M
2023-12-19 1,889.11 1,889.11 1,850.73 1,859.26 0.0M
2023-12-18 1,910.43 1,931.76 1,855.00 1,893.38 0.0M
2023-12-15 1,923.23 1,923.23 1,863.53 1,910.43 0.0M
2023-12-14 1,914.70 1,914.70 1,867.79 1,893.38 0.0M
2023-12-13 1,931.76 1,936.02 1,880.58 1,914.70 0.0M
2023-12-12 1,978.66 1,982.93 1,893.38 1,931.76 0.1M
2023-12-11 1,846.47 1,987.19 1,842.20 1,978.66 0.2M
2023-12-08 1,914.70 1,914.70 1,829.41 1,846.47 0.1M
2023-12-07 1,974.40 1,974.40 1,867.79 1,914.70 0.1M
2023-12-06 1,940.28 1,991.46 1,918.96 1,974.40 0.1M
2023-12-05 1,953.08 2,008.51 1,897.64 1,940.28 0.2M
2023-12-04 1,914.70 1,918.96 1,859.26 1,918.96 0.1M
2023-12-01 1,940.28 1,953.08 1,914.70 1,914.70 0.0M
2023-11-30 1,927.49 1,953.08 1,876.32 1,936.02 0.0M
2023-11-29 1,948.81 1,953.08 1,876.32 1,923.23 0.0M
2023-11-28 1,914.70 1,953.08 1,889.11 1,948.81 0.0M
2023-11-27 1,978.66 1,991.46 1,918.96 1,918.96 0.0M
2023-11-24 1,953.08 1,978.66 1,948.81 1,978.66 0.0M
2023-11-23 1,948.81 1,970.13 1,923.23 1,936.02 0.0M
2023-11-22 1,982.93 1,999.98 1,944.55 1,944.55 0.0M
2023-11-21 1,982.93 1,987.19 1,927.49 1,982.93 0.0M
2023-11-20 1,948.81 1,974.40 1,931.76 1,944.55 0.0M
2023-11-17 1,995.72 1,995.72 1,918.96 1,931.76 0.0M
2023-11-16 2,012.78 2,025.57 1,978.66 1,982.93 0.0M
2023-11-15 2,021.31 2,038.36 1,953.08 1,982.93 0.1M
2023-11-14 1,936.02 2,012.78 1,936.02 1,999.98 0.0M
2023-11-13 1,961.61 2,008.51 1,936.02 1,987.19 0.0M
2023-11-10 2,008.51 2,012.78 1,914.70 1,961.61 0.1M
2023-11-09 2,034.10 2,034.10 1,936.02 2,008.51 0.0M
2023-11-08 1,970.13 2,029.84 1,961.61 2,012.78 0.1M
2023-11-07 1,999.98 2,004.25 1,948.81 1,970.13 0.1M
2023-11-06 1,995.72 2,029.84 1,965.87 1,999.98 0.0M
2023-11-03 1,978.66 1,991.46 1,914.70 1,961.61 0.1M
2023-11-02 1,889.11 1,940.28 1,884.85 1,927.49 0.0M
2023-11-01 1,846.47 1,961.61 1,842.20 1,876.32 0.1M
2023-10-31 1,936.02 1,995.72 1,855.00 1,855.00 0.1M
2023-10-30 1,948.81 1,961.61 1,889.11 1,918.96 0.0M
2023-10-27 1,901.90 1,961.61 1,867.79 1,944.55 0.1M
2023-10-26 1,970.13 2,021.31 1,889.11 1,901.90 0.1M
2023-10-25 1,987.19 2,059.69 1,978.66 2,046.89 0.1M
2023-10-24 2,004.25 2,025.57 1,927.49 1,970.13 0.2M
2023-10-23 1,961.61 2,042.63 1,927.49 1,991.46 0.1M
2023-10-20 1,940.28 2,051.16 1,884.85 1,991.46 0.2M
2023-10-19 2,008.51 2,034.10 1,918.96 1,957.34 0.1M
2023-10-18 2,034.10 2,089.54 1,974.40 2,029.84 0.1M
2023-10-17 1,982.93 2,089.54 1,978.66 2,029.84 0.1M
2023-10-16 2,174.82 2,208.94 1,999.98 2,004.25 0.2M
2023-10-13 2,277.17 2,319.81 2,149.24 2,157.77 0.2M
2023-10-12 2,336.87 2,379.51 2,251.58 2,319.81 0.4M
2023-10-11 2,302.75 2,362.46 2,230.26 2,362.46 0.7M
2023-10-10 2,639.64 2,767.57 2,144.97 2,349.66 4.1M
2023-10-06 1,889.11 2,430.69 1,872.05 2,430.69 0.8M
2023-10-05 1,901.90 1,936.02 1,850.73 1,872.05 0.0M
2023-10-04 1,923.23 2,017.04 1,910.43 1,918.96 0.1M
2023-09-27 1,850.73 1,957.34 1,850.73 1,910.43 0.0M
2023-09-26 1,893.38 1,978.66 1,833.67 1,833.67 0.1M
2023-09-25 2,012.78 2,029.84 1,872.05 1,893.38 0.1M
2023-09-22 2,012.78 2,012.78 1,940.28 2,012.78 0.1M
2023-09-21 2,136.44 2,136.44 1,957.34 2,012.78 0.1M
2023-09-20 2,042.63 2,144.97 2,008.51 2,093.80 0.1M
2023-09-19 2,025.57 2,140.71 2,004.25 2,042.63 0.1M
2023-09-18 2,072.48 2,123.65 2,042.63 2,042.63 0.0M
2023-09-17 2,430.00 2,430.00 2,430.00 2,430.00 0.0M
2023-09-15 2,140.71 2,144.97 2,063.95 2,072.48 0.0M
2023-09-14 2,127.92 2,127.92 2,059.69 2,081.01 0.0M
2023-09-13 2,106.59 2,162.03 2,055.42 2,059.69 0.1M
2023-09-12 2,144.97 2,208.94 2,093.80 2,106.59 0.1M
2023-09-11 2,204.67 2,204.67 2,115.12 2,140.71 0.0M
2023-09-08 2,123.65 2,157.77 2,081.01 2,153.50 0.1M
2023-09-07 2,217.47 2,217.47 2,102.33 2,144.97 0.1M
2023-09-06 2,285.70 2,285.70 2,162.03 2,166.29 0.0M
2023-09-05 2,230.26 2,285.70 2,162.03 2,183.35 0.1M
2023-09-04 2,153.50 2,230.26 2,115.12 2,217.47 0.1M
2023-09-01 2,294.23 2,294.23 2,119.39 2,132.18 0.2M
2023-08-31 2,315.55 2,430.69 2,238.79 2,281.43 0.2M
2023-08-30 2,413.63 2,413.63 2,307.02 2,315.55 0.3M
2023-08-29 2,439.21 2,899.76 2,285.70 2,383.78 2.7M
2023-08-28 2,294.23 2,490.39 2,217.47 2,379.51 0.6M
2023-08-27 2,690.00 2,690.00 2,690.00 2,690.00 0.0M
2023-08-25 2,507.44 2,524.50 2,230.26 2,294.23 0.6M
2023-08-24 3,023.43 3,070.34 2,319.81 2,434.95 4.4M
2023-08-23 2,017.04 2,597.00 1,995.72 2,597.00 1.8M
2023-08-22 2,076.74 2,076.74 1,936.02 1,999.98 0.0M
2023-08-21 1,965.87 2,038.36 1,918.96 1,944.55 0.0M
2023-08-18 2,046.89 2,046.89 1,944.55 1,978.66 0.1M
2023-08-17 2,196.15 2,196.15 1,897.64 2,046.89 0.1M
2023-08-16 2,255.85 2,341.13 2,217.47 2,217.47 0.1M
2023-08-14 2,234.52 2,349.66 2,230.26 2,255.85 0.1M
2023-08-11 2,285.70 2,285.70 2,200.41 2,221.73 0.1M
2023-08-10 2,255.85 2,294.23 2,174.82 2,238.79 0.1M
2023-08-09 2,238.79 2,345.40 2,162.03 2,238.79 0.1M
2023-08-08 2,281.43 2,498.91 2,170.56 2,170.56 0.6M
2023-08-07 2,132.18 2,417.89 2,115.12 2,307.02 0.5M
2023-08-04 2,115.12 2,183.35 2,017.04 2,132.18 0.4M
2023-08-03 2,059.69 2,558.62 2,017.04 2,260.11 1.5M
2023-08-02 2,102.33 2,102.33 2,059.69 2,059.69 0.0M
2023-08-01 1,991.46 2,042.63 1,974.40 2,042.63 0.0M
2023-07-31 2,012.78 2,012.78 1,936.02 1,965.87 0.0M
2023-07-28 1,936.02 1,987.19 1,936.02 1,957.34 0.0M
2023-07-27 1,846.47 1,940.28 1,846.47 1,927.49 0.0M
2023-07-26 2,025.57 2,025.57 1,833.67 1,846.47 0.1M
2023-07-25 2,102.33 2,119.39 1,991.46 2,025.57 0.1M
2023-07-24 2,234.52 2,234.52 2,081.01 2,089.54 0.1M
2023-07-21 2,260.11 2,260.11 2,226.00 2,243.05 0.0M
2023-07-20 2,226.00 2,294.23 2,213.20 2,281.43 0.0M
2023-07-19 2,230.26 2,238.79 2,187.62 2,238.79 0.0M
2023-07-18 2,315.55 2,332.60 2,226.00 2,226.00 0.0M
2023-07-17 2,396.57 2,396.57 2,230.26 2,311.28 0.1M
2023-07-14 2,362.46 2,362.46 2,298.49 2,307.02 0.0M
2023-07-13 2,319.81 2,405.10 2,311.28 2,362.46 0.0M
2023-07-12 2,315.55 2,362.46 2,298.49 2,319.81 0.0M
2023-07-11 2,324.08 2,336.87 2,294.23 2,311.28 0.1M
2023-07-10 2,362.46 2,362.46 2,289.96 2,319.81 0.0M
2023-07-07 2,285.70 2,409.36 2,251.58 2,362.46 0.1M
2023-07-06 2,379.51 2,439.21 2,289.96 2,341.13 0.1M
2023-07-05 2,494.65 2,494.65 2,332.60 2,379.51 0.1M
2023-07-04 2,545.82 2,545.82 2,405.10 2,469.06 0.1M
2023-07-03 2,464.80 2,520.24 2,439.21 2,507.44 0.1M
2023-06-30 2,592.73 2,605.52 2,430.69 2,460.54 0.2M
2023-06-29 2,660.96 2,665.23 2,575.67 2,592.73 0.2M
2023-06-28 2,609.79 2,776.10 2,609.79 2,673.75 0.6M
2023-06-27 2,652.43 2,724.93 2,588.47 2,609.79 0.4M
2023-06-26 2,571.41 2,660.96 2,554.35 2,626.85 0.2M
2023-06-23 2,545.82 2,579.94 2,498.91 2,562.88 0.1M
2023-06-22 2,533.03 2,656.70 2,533.03 2,550.09 0.2M
2023-06-21 2,507.44 2,567.14 2,481.86 2,567.14 0.1M
2023-06-20 2,635.37 2,801.68 2,511.71 2,528.77 1.0M
2023-06-19 2,575.67 2,592.73 2,498.91 2,567.14 0.1M
2023-06-16 2,588.47 2,729.19 2,515.97 2,575.67 0.3M
2023-06-15 2,481.86 2,626.85 2,481.86 2,567.14 0.2M
2023-06-14 2,562.88 2,562.88 2,481.86 2,481.86 0.1M
2023-06-13 2,550.09 2,609.79 2,511.71 2,562.88 0.2M
2023-06-12 2,528.77 2,528.77 2,452.01 2,524.50 0.1M
2023-06-09 2,515.97 2,618.32 2,469.06 2,533.03 0.2M
2023-06-08 2,597.00 2,597.00 2,481.86 2,515.97 0.2M
2023-06-07 2,643.90 2,652.43 2,533.03 2,601.26 0.4M
2023-06-05 2,626.85 2,976.52 2,567.14 2,643.90 2.2M
2023-06-04 3,130.00 3,130.00 3,130.00 3,130.00 0.0M
2023-06-02 2,311.28 3,002.11 2,294.23 2,669.49 9.7M
2023-06-01 2,277.17 2,315.55 2,251.58 2,311.28 0.0M
2023-05-31 2,298.49 2,341.13 2,268.64 2,277.17 0.1M
2023-05-30 2,294.23 2,345.40 2,255.85 2,289.96 0.0M
2023-05-26 2,307.02 2,345.40 2,272.90 2,294.23 0.0M
2023-05-25 2,345.40 2,345.40 2,302.75 2,307.02 0.0M
2023-05-24 2,289.96 2,332.60 2,285.70 2,315.55 0.0M
2023-05-23 2,272.90 2,307.02 2,260.11 2,302.75 0.0M
2023-05-22 2,243.05 2,264.38 2,238.79 2,260.11 0.0M
2023-05-19 2,264.38 2,264.38 2,230.26 2,243.05 0.0M
2023-05-18 2,260.11 2,260.11 2,217.47 2,243.05 0.0M
2023-05-17 2,196.15 2,217.47 2,132.18 2,213.20 0.1M
2023-05-16 2,345.40 2,366.72 2,179.09 2,196.15 0.1M
2023-05-15 2,383.78 2,545.82 2,383.78 2,439.21 0.1M
2023-05-12 2,281.43 2,494.65 2,281.43 2,405.10 0.2M
2023-05-11 2,243.05 2,281.43 2,243.05 2,264.38 0.0M
2023-05-10 2,221.73 2,243.05 2,208.94 2,238.79 0.0M
2023-05-09 2,251.58 2,251.58 2,183.35 2,217.47 0.0M
2023-05-08 2,268.64 2,302.75 2,247.32 2,247.32 0.0M
2023-05-04 2,260.11 2,272.90 2,234.52 2,268.64 0.0M
2023-05-03 2,230.26 2,285.70 2,230.26 2,260.11 0.0M
2023-05-02 2,191.88 2,230.26 2,149.24 2,230.26 0.0M
2023-05-01 2,570.00 2,570.00 2,570.00 2,570.00 0.0M
2023-04-28 2,234.52 2,260.11 2,187.62 2,191.88 0.0M
2023-04-27 2,200.41 2,221.73 2,157.77 2,221.73 0.0M
2023-04-26 2,153.50 2,226.00 2,140.71 2,200.41 0.0M
2023-04-25 2,174.82 2,196.15 2,106.59 2,166.29 0.1M
2023-04-24 2,251.58 2,255.85 2,183.35 2,208.94 0.0M
2023-04-21 2,324.08 2,341.13 2,251.58 2,277.17 0.1M
2023-04-20 2,434.95 2,434.95 2,328.34 2,345.40 0.1M
2023-04-19 2,464.80 2,464.80 2,392.31 2,434.95 0.0M
2023-04-18 2,464.80 2,494.65 2,426.42 2,469.06 0.1M
2023-04-17 2,434.95 2,469.06 2,422.16 2,452.01 0.0M
2023-04-14 2,379.51 2,430.69 2,366.72 2,422.16 0.0M
2023-04-13 2,349.66 2,409.36 2,281.43 2,379.51 0.0M
2023-04-12 2,328.34 2,396.57 2,255.85 2,392.31 0.0M
2023-04-11 2,285.70 2,332.60 2,243.05 2,328.34 0.1M
2023-04-10 2,353.93 2,366.72 2,238.79 2,285.70 0.1M
2023-04-07 2,392.31 2,413.63 2,345.40 2,349.66 0.0M
2023-04-06 2,486.12 2,486.12 2,388.04 2,392.31 0.1M
2023-04-05 2,486.12 2,490.39 2,388.04 2,490.39 0.1M
2023-04-04 2,490.39 2,515.97 2,447.74 2,486.12 0.1M
2023-04-03 2,447.74 2,503.18 2,392.31 2,490.39 0.1M
2023-03-31 2,511.71 2,533.03 2,413.63 2,443.48 0.1M
2023-03-30 2,584.20 2,584.20 2,481.86 2,507.44 0.1M
2023-03-29 2,545.82 2,575.67 2,511.71 2,558.62 0.0M
2023-03-28 2,515.97 2,597.00 2,473.33 2,545.82 0.1M
2023-03-27 2,537.29 2,579.94 2,473.33 2,515.97 0.0M
2023-03-24 2,494.65 2,558.62 2,439.21 2,537.29 0.1M
2023-03-23 2,554.35 2,575.67 2,481.86 2,494.65 0.1M
2023-03-22 2,652.43 2,665.23 2,503.18 2,579.94 0.1M
2023-03-21 2,639.64 2,656.70 2,584.20 2,584.20 0.1M
2023-03-20 2,605.52 2,665.23 2,601.26 2,626.85 0.0M
2023-03-17 2,537.29 2,652.43 2,520.24 2,605.52 0.0M
2023-03-16 2,588.47 2,588.47 2,456.27 2,511.71 0.1M
2023-03-15 2,588.47 2,643.90 2,528.77 2,537.29 0.1M
2023-03-14 2,707.87 2,712.13 2,579.94 2,588.47 0.1M
2023-03-13 2,635.37 2,874.18 2,584.20 2,729.19 0.5M
2023-03-12 3,110.00 3,110.00 3,110.00 3,110.00 0.0M
2023-03-10 2,626.85 2,716.40 2,584.20 2,652.43 0.2M
2023-03-09 2,511.71 2,678.02 2,477.59 2,601.26 0.1M
2023-03-08 2,545.82 2,558.62 2,469.06 2,490.39 0.0M
2023-03-07 2,597.00 2,609.79 2,520.24 2,545.82 0.0M
2023-03-06 2,631.11 2,639.64 2,588.47 2,597.00 0.0M
2023-03-03 2,669.49 2,678.02 2,562.88 2,588.47 0.1M
2023-03-02 2,597.00 2,665.23 2,579.94 2,652.43 0.0M
2023-02-28 2,520.24 2,575.67 2,511.71 2,571.41 0.0M
2023-02-27 2,558.62 2,575.67 2,473.33 2,524.50 0.0M
2023-02-24 2,528.77 2,605.52 2,515.97 2,584.20 0.1M
2023-02-23 2,486.12 2,558.62 2,481.86 2,528.77 0.0M
2023-02-22 2,498.91 2,537.29 2,409.36 2,511.71 0.1M
2023-02-21 2,618.32 2,618.32 2,524.50 2,524.50 0.1M
2023-02-20 2,558.62 2,609.79 2,409.36 2,601.26 0.1M
2023-02-17 2,643.90 2,643.90 2,528.77 2,558.62 0.1M
2023-02-16 2,609.79 2,665.23 2,601.26 2,648.17 0.0M
2023-02-15 2,737.72 2,797.42 2,601.26 2,609.79 0.1M
2023-02-14 2,712.13 2,771.83 2,695.08 2,712.13 0.1M
2023-02-13 2,763.31 2,793.16 2,614.05 2,729.19 0.1M
2023-02-10 2,874.18 2,895.50 2,750.51 2,763.31 0.1M
2023-02-09 2,874.18 2,980.79 2,835.80 2,886.97 0.2M
2023-02-08 2,869.91 2,925.35 2,810.21 2,874.18 0.1M
2023-02-07 2,857.12 2,869.91 2,754.78 2,869.91 0.2M
2023-02-06 2,950.94 3,002.11 2,814.48 2,857.12 0.3M
2023-02-03 2,707.87 3,240.91 2,656.70 2,950.94 2.9M
2023-02-02 2,665.23 2,720.66 2,643.90 2,720.66 0.1M
2023-02-01 2,643.90 2,716.40 2,639.64 2,665.23 0.1M
2023-01-31 2,699.34 2,699.34 2,597.00 2,643.90 0.1M
2023-01-30 2,784.63 2,805.95 2,669.49 2,699.34 0.4M
2023-01-29 3,095.00 3,095.00 3,095.00 3,095.00 0.0M
2023-01-27 2,550.09 2,712.13 2,460.54 2,639.64 0.3M
2023-01-26 2,537.29 2,746.25 2,528.77 2,550.09 0.7M
2023-01-25 2,571.41 2,592.73 2,456.27 2,537.29 0.3M
2023-01-24 3,040.00 3,040.00 3,040.00 3,040.00 0.0M
2023-01-20 2,217.47 2,746.25 2,204.67 2,592.73 3.6M
2023-01-19 2,174.82 2,234.52 2,115.12 2,200.41 0.0M
2023-01-18 2,149.24 2,196.15 2,149.24 2,153.50 0.0M
2023-01-17 2,238.79 2,251.58 2,166.29 2,170.56 0.0M
2023-01-16 2,187.62 2,260.11 2,166.29 2,238.79 0.0M
2023-01-13 2,196.15 2,200.41 2,166.29 2,187.62 0.0M
2023-01-12 2,149.24 2,174.82 2,149.24 2,174.82 0.0M
2023-01-11 2,093.80 2,162.03 2,093.80 2,149.24 0.0M
2023-01-10 2,115.12 2,136.44 2,089.54 2,089.54 0.0M
2023-01-09 2,093.80 2,136.44 2,093.80 2,115.12 0.0M
2023-01-06 2,157.77 2,157.77 2,051.16 2,093.80 0.1M
2023-01-05 2,200.41 2,217.47 2,093.80 2,174.82 0.1M
2023-01-04 2,115.12 2,157.77 1,978.66 2,157.77 0.1M
2023-01-03 2,132.18 2,174.82 2,038.36 2,123.65 0.1M
2023-01-02 2,123.65 2,183.35 2,051.16 2,140.71 0.0M