Korea Petroleum Industries Co (004090)

004090
🏛️ 韓国 →
14,330.00
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 11,220.00 11,330.00 11,140.00 11,290.00 0.1M
2023-12-27 11,110.00 11,240.00 10,990.00 11,230.00 0.1M
2023-12-26 11,270.00 11,270.00 11,100.00 11,100.00 0.1M
2023-12-22 11,160.00 11,280.00 10,990.00 11,280.00 0.1M
2023-12-21 11,310.00 11,410.00 11,170.00 11,210.00 0.2M
2023-12-20 11,460.00 11,460.00 11,210.00 11,270.00 0.2M
2023-12-19 11,430.00 11,450.00 11,180.00 11,310.00 0.3M
2023-12-18 10,990.00 11,170.00 10,970.00 11,160.00 0.1M
2023-12-15 11,010.00 11,240.00 10,940.00 10,940.00 0.2M
2023-12-14 10,960.00 10,990.00 10,830.00 10,940.00 0.1M
2023-12-13 10,850.00 10,980.00 10,710.00 10,980.00 0.2M
2023-12-12 11,110.00 11,130.00 10,900.00 11,000.00 0.1M
2023-12-11 11,040.00 11,120.00 10,890.00 11,110.00 0.1M
2023-12-08 10,860.00 11,050.00 10,810.00 11,040.00 0.1M
2023-12-07 11,060.00 11,060.00 10,810.00 10,900.00 0.2M
2023-12-06 11,090.00 11,150.00 11,050.00 11,120.00 0.1M
2023-12-05 11,110.00 11,210.00 11,080.00 11,090.00 0.1M
2023-12-04 11,120.00 11,200.00 11,060.00 11,170.00 0.1M
2023-12-03 11,190.00 11,190.00 11,190.00 11,190.00 0.0M
2023-12-01 11,150.00 11,200.00 11,010.00 11,190.00 0.1M
2023-11-30 11,250.00 11,380.00 11,090.00 11,330.00 0.2M
2023-11-29 11,570.00 11,710.00 11,100.00 11,150.00 0.5M
2023-11-28 11,030.00 11,160.00 10,900.00 11,080.00 0.1M
2023-11-27 11,220.00 11,270.00 11,050.00 11,080.00 0.1M
2023-11-26 11,350.00 11,350.00 11,350.00 11,350.00 0.0M
2023-11-24 11,110.00 11,360.00 11,090.00 11,350.00 0.1M
2023-11-23 11,160.00 11,280.00 11,020.00 11,120.00 0.1M
2023-11-22 11,260.00 11,260.00 11,080.00 11,230.00 0.1M
2023-11-21 11,390.00 11,520.00 11,140.00 11,300.00 0.3M
2023-11-20 11,150.00 11,380.00 11,130.00 11,320.00 0.4M
2023-11-19 10,890.00 10,890.00 10,890.00 10,890.00 0.0M
2023-11-17 10,940.00 10,980.00 10,710.00 10,890.00 0.3M
2023-11-16 11,400.00 11,470.00 11,230.00 11,300.00 0.3M
2023-11-15 11,340.00 11,700.00 11,170.00 11,600.00 0.5M
2023-11-14 11,810.00 11,820.00 11,500.00 11,640.00 0.4M
2023-11-13 11,410.00 11,840.00 11,100.00 11,710.00 1.0M
2023-11-12 11,460.00 11,460.00 11,460.00 11,460.00 0.0M
2023-11-10 11,500.00 11,530.00 10,910.00 11,460.00 0.6M
2023-11-09 11,810.00 11,950.00 11,170.00 11,360.00 0.7M
2023-11-08 12,480.00 12,630.00 11,920.00 12,100.00 0.9M
2023-11-07 14,050.00 14,050.00 12,730.00 12,900.00 1.1M
2023-11-06 14,500.00 14,900.00 13,640.00 14,200.00 1.4M
2023-11-05 15,390.00 15,390.00 15,390.00 15,390.00 0.0M
2023-11-03 16,700.00 17,310.00 15,370.00 15,390.00 1.7M
2023-11-02 15,500.00 16,900.00 15,100.00 16,450.00 1.6M
2023-11-01 16,570.00 16,880.00 15,520.00 16,570.00 2.8M
2023-10-31 16,200.00 17,470.00 15,910.00 16,650.00 6.9M
2023-10-30 13,050.00 16,870.00 13,050.00 16,870.00 5.3M
2023-10-29 12,980.00 12,980.00 12,980.00 12,980.00 0.0M
2023-10-27 12,650.00 13,300.00 12,220.00 12,980.00 1.3M
2023-10-26 14,350.00 14,380.00 12,890.00 13,230.00 2.6M
2023-10-25 12,910.00 14,540.00 12,700.00 13,530.00 2.6M
2023-10-24 13,600.00 13,880.00 12,960.00 13,620.00 1.5M
2023-10-23 16,130.00 16,900.00 14,390.00 14,480.00 2.1M
2023-10-22 15,940.00 15,940.00 15,940.00 15,940.00 0.0M
2023-10-20 16,580.00 18,200.00 15,100.00 15,940.00 7.4M
2023-10-19 14,900.00 16,490.00 14,300.00 15,080.00 0.9M
2023-10-18 14,100.00 14,480.00 12,990.00 14,300.00 0.9M
2023-10-17 16,510.00 16,510.00 14,000.00 14,060.00 1.0M
2023-10-16 17,000.00 19,370.00 15,050.00 16,540.00 14.3M
2023-10-15 15,050.00 15,050.00 15,050.00 15,050.00 0.0M
2023-10-13 13,780.00 16,670.00 13,120.00 15,050.00 12.0M
2023-10-12 13,920.00 15,170.00 12,980.00 13,200.00 5.5M
2023-10-11 11,710.00 15,410.00 11,500.00 14,300.00 13.7M
2023-10-10 11,780.00 12,590.00 11,490.00 12,590.00 4.0M
2023-10-06 9,310.00 9,720.00 9,310.00 9,690.00 0.1M
2023-10-05 9,850.00 9,850.00 9,400.00 9,500.00 0.2M
2023-10-04 10,360.00 10,420.00 10,010.00 10,060.00 0.1M
2023-10-03 10,540.00 10,540.00 10,540.00 10,540.00 0.0M
2023-09-27 9,900.00 11,210.00 9,900.00 10,540.00 1.2M
2023-09-26 10,170.00 10,250.00 9,900.00 9,920.00 0.1M
2023-09-25 10,530.00 10,600.00 10,230.00 10,230.00 0.1M
2023-09-24 10,430.00 10,430.00 10,430.00 10,430.00 0.0M
2023-09-22 10,640.00 10,900.00 10,430.00 10,430.00 0.3M
2023-09-21 10,590.00 10,870.00 10,400.00 10,640.00 0.2M
2023-09-20 11,180.00 11,180.00 10,280.00 10,790.00 0.4M
2023-09-19 12,030.00 12,090.00 11,570.00 11,600.00 0.6M
2023-09-18 11,900.00 12,150.00 11,480.00 11,930.00 0.8M
2023-09-17 11,650.00 11,650.00 11,650.00 11,650.00 0.0M
2023-09-15 12,210.00 12,580.00 11,650.00 11,650.00 1.2M
2023-09-14 11,810.00 11,980.00 11,330.00 11,540.00 0.5M
2023-09-13 13,080.00 13,850.00 11,620.00 11,750.00 5.1M
2023-09-12 10,370.00 12,930.00 10,300.00 12,620.00 4.5M
2023-09-11 10,850.00 11,010.00 10,190.00 10,430.00 0.3M
2023-09-10 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2023-09-08 10,790.00 11,280.00 10,610.00 10,800.00 0.6M
2023-09-07 11,200.00 11,980.00 10,600.00 11,110.00 4.2M
2023-09-06 11,000.00 11,800.00 10,340.00 10,420.00 2.0M
2023-09-05 10,280.00 10,330.00 10,030.00 10,150.00 0.1M
2023-09-04 9,950.00 10,390.00 9,830.00 10,290.00 0.3M
2023-09-01 9,590.00 9,590.00 9,490.00 9,570.00 0.0M
2023-08-31 9,530.00 9,530.00 9,460.00 9,520.00 0.0M
2023-08-30 9,480.00 9,570.00 9,480.00 9,530.00 0.0M
2023-08-29 9,440.00 9,540.00 9,100.00 9,490.00 0.0M
2023-08-28 9,400.00 9,460.00 9,360.00 9,460.00 0.0M
2023-08-25 9,450.00 9,500.00 9,370.00 9,410.00 0.0M
2023-08-24 9,450.00 9,550.00 8,950.00 9,450.00 0.0M
2023-08-23 9,500.00 9,600.00 9,460.00 9,480.00 0.0M
2023-08-22 9,730.00 9,730.00 9,560.00 9,600.00 0.0M
2023-08-21 9,640.00 9,780.00 9,590.00 9,720.00 0.0M
2023-08-18 9,420.00 9,620.00 9,420.00 9,620.00 0.0M
2023-08-17 9,790.00 9,790.00 9,400.00 9,530.00 0.0M
2023-08-16 9,970.00 9,970.00 9,640.00 9,640.00 0.0M
2023-08-14 10,040.00 10,100.00 9,910.00 10,000.00 0.1M
2023-08-11 9,920.00 9,940.00 9,810.00 9,920.00 0.0M
2023-08-10 9,900.00 10,220.00 9,850.00 9,970.00 0.1M
2023-08-09 9,720.00 9,900.00 9,620.00 9,830.00 0.0M
2023-08-08 9,760.00 9,950.00 9,630.00 9,710.00 0.0M
2023-08-07 9,790.00 9,940.00 9,700.00 9,760.00 0.1M
2023-08-04 9,480.00 9,690.00 9,480.00 9,690.00 0.0M
2023-08-03 9,650.00 9,650.00 9,420.00 9,590.00 0.0M
2023-08-02 9,910.00 9,910.00 9,610.00 9,650.00 0.0M
2023-08-01 9,840.00 9,950.00 9,820.00 9,880.00 0.0M
2023-07-31 9,830.00 9,920.00 9,700.00 9,820.00 0.0M
2023-07-28 9,450.00 9,900.00 9,430.00 9,730.00 0.0M
2023-07-27 9,050.00 9,630.00 9,050.00 9,500.00 0.0M
2023-07-26 9,790.00 9,790.00 9,070.00 9,200.00 0.1M
2023-07-25 10,000.00 10,020.00 9,760.00 9,780.00 0.1M
2023-07-24 10,110.00 10,150.00 9,880.00 10,020.00 0.1M
2023-07-21 10,100.00 10,140.00 10,070.00 10,100.00 0.0M
2023-07-20 10,080.00 10,150.00 10,070.00 10,100.00 0.0M
2023-07-19 10,130.00 10,170.00 10,070.00 10,070.00 0.0M
2023-07-18 10,320.00 10,360.00 10,100.00 10,130.00 0.0M
2023-07-17 10,250.00 10,350.00 10,140.00 10,330.00 0.0M
2023-07-14 10,330.00 10,350.00 10,250.00 10,250.00 0.0M
2023-07-13 10,340.00 10,340.00 10,200.00 10,310.00 0.0M
2023-07-12 10,260.00 10,330.00 10,150.00 10,230.00 0.0M
2023-07-11 10,180.00 10,230.00 10,160.00 10,230.00 0.0M
2023-07-10 10,100.00 10,220.00 10,100.00 10,170.00 0.0M
2023-07-07 10,060.00 10,130.00 10,020.00 10,100.00 0.0M
2023-07-06 10,100.00 10,190.00 10,040.00 10,080.00 0.1M
2023-07-05 10,350.00 10,400.00 10,030.00 10,040.00 0.1M
2023-07-04 10,360.00 10,400.00 10,350.00 10,360.00 0.0M
2023-07-03 10,390.00 10,420.00 10,360.00 10,360.00 0.0M
2023-06-30 10,400.00 10,440.00 10,320.00 10,370.00 0.0M
2023-06-29 10,500.00 10,500.00 10,380.00 10,380.00 0.0M
2023-06-28 10,480.00 10,570.00 10,470.00 10,480.00 0.0M
2023-06-27 10,540.00 10,570.00 10,480.00 10,520.00 0.0M
2023-06-26 10,470.00 10,590.00 10,470.00 10,550.00 0.0M
2023-06-23 10,580.00 10,630.00 10,470.00 10,470.00 0.0M
2023-06-22 10,650.00 10,790.00 10,540.00 10,560.00 0.0M
2023-06-21 10,760.00 10,820.00 10,610.00 10,680.00 0.1M
2023-06-20 10,630.00 11,390.00 10,620.00 10,750.00 0.8M
2023-06-19 10,510.00 10,550.00 10,400.00 10,520.00 0.0M
2023-06-16 10,600.00 10,600.00 10,460.00 10,510.00 0.0M
2023-06-15 10,540.00 10,580.00 10,420.00 10,530.00 0.0M
2023-06-14 10,690.00 10,690.00 10,500.00 10,510.00 0.0M
2023-06-13 10,550.00 10,600.00 10,530.00 10,590.00 0.0M
2023-06-12 10,640.00 10,650.00 10,550.00 10,560.00 0.0M
2023-06-09 10,680.00 10,740.00 10,600.00 10,640.00 0.0M
2023-06-08 10,740.00 10,760.00 10,650.00 10,710.00 0.0M
2023-06-07 10,680.00 10,780.00 10,680.00 10,730.00 0.0M
2023-06-05 10,800.00 10,900.00 10,700.00 10,760.00 0.1M
2023-06-02 10,570.00 10,610.00 10,500.00 10,580.00 0.0M
2023-06-01 10,460.00 10,530.00 10,450.00 10,470.00 0.0M
2023-05-31 10,460.00 10,500.00 10,450.00 10,460.00 0.0M
2023-05-30 10,580.00 10,610.00 10,450.00 10,460.00 0.0M
2023-05-26 10,540.00 10,700.00 10,510.00 10,580.00 0.0M
2023-05-25 10,630.00 10,720.00 10,560.00 10,600.00 0.0M
2023-05-24 10,540.00 10,990.00 10,540.00 10,610.00 0.1M
2023-05-23 10,480.00 10,560.00 10,480.00 10,520.00 0.0M
2023-05-22 10,490.00 10,590.00 10,450.00 10,510.00 0.0M
2023-05-19 10,610.00 10,620.00 10,480.00 10,550.00 0.0M
2023-05-18 10,540.00 10,580.00 10,500.00 10,520.00 0.0M
2023-05-17 10,470.00 10,530.00 10,460.00 10,470.00 0.0M
2023-05-16 10,400.00 10,530.00 10,400.00 10,470.00 0.0M
2023-05-15 10,580.00 10,580.00 10,380.00 10,390.00 0.0M
2023-05-12 10,760.00 10,780.00 10,500.00 10,530.00 0.1M
2023-05-11 10,820.00 10,950.00 10,760.00 10,760.00 0.0M
2023-05-10 11,070.00 11,230.00 10,840.00 10,880.00 0.1M
2023-05-09 11,120.00 11,500.00 10,600.00 10,840.00 0.4M
2023-05-08 10,880.00 11,030.00 10,870.00 10,920.00 0.1M
2023-05-04 10,760.00 10,860.00 10,650.00 10,850.00 0.1M
2023-05-03 10,640.00 10,770.00 10,600.00 10,750.00 0.0M
2023-05-02 10,620.00 10,760.00 10,620.00 10,700.00 0.0M
2023-04-28 10,660.00 10,800.00 10,650.00 10,700.00 0.1M
2023-04-27 10,640.00 10,770.00 10,550.00 10,770.00 0.0M
2023-04-26 10,530.00 10,950.00 10,500.00 10,830.00 0.1M
2023-04-25 10,640.00 10,840.00 10,620.00 10,620.00 0.1M
2023-04-24 11,010.00 11,090.00 10,700.00 10,720.00 0.1M
2023-04-23 10,970.00 10,970.00 10,970.00 10,970.00 0.0M
2023-04-21 10,770.00 11,180.00 10,670.00 10,970.00 0.2M
2023-04-20 10,760.00 11,600.00 10,760.00 10,880.00 0.6M
2023-04-19 10,790.00 10,960.00 10,700.00 10,800.00 0.1M
2023-04-18 10,850.00 10,900.00 10,650.00 10,790.00 0.1M
2023-04-17 10,970.00 11,120.00 10,840.00 10,930.00 0.2M
2023-04-14 10,720.00 10,880.00 10,710.00 10,810.00 0.1M
2023-04-13 11,070.00 11,120.00 10,730.00 10,780.00 0.2M
2023-04-12 10,750.00 10,900.00 10,660.00 10,740.00 0.1M
2023-04-11 10,540.00 10,730.00 10,490.00 10,720.00 0.1M
2023-04-10 10,720.00 10,720.00 10,500.00 10,550.00 0.1M
2023-04-09 10,660.00 10,660.00 10,660.00 10,660.00 0.0M
2023-04-07 10,720.00 10,800.00 10,570.00 10,660.00 0.1M
2023-04-06 11,100.00 11,100.00 10,670.00 10,670.00 0.2M
2023-04-05 11,580.00 11,580.00 11,060.00 11,220.00 0.3M
2023-04-04 11,250.00 12,370.00 11,040.00 11,500.00 2.2M
2023-04-03 10,990.00 11,100.00 10,440.00 10,440.00 0.3M
2023-03-31 10,300.00 10,410.00 10,250.00 10,280.00 0.0M
2023-03-30 10,210.00 10,290.00 10,150.00 10,250.00 0.0M
2023-03-29 10,290.00 10,310.00 10,110.00 10,200.00 0.1M
2023-03-28 10,180.00 10,380.00 10,150.00 10,200.00 0.0M
2023-03-27 10,110.00 10,150.00 10,000.00 10,040.00 0.0M
2023-03-24 10,110.00 10,140.00 10,020.00 10,110.00 0.0M
2023-03-23 10,250.00 10,250.00 10,020.00 10,110.00 0.0M
2023-03-22 10,250.00 10,340.00 10,170.00 10,250.00 0.0M
2023-03-21 10,230.00 10,330.00 10,180.00 10,220.00 0.0M
2023-03-20 10,180.00 10,310.00 10,120.00 10,220.00 0.0M
2023-03-19 10,290.00 10,290.00 10,290.00 10,290.00 0.0M
2023-03-17 10,060.00 10,320.00 10,060.00 10,290.00 0.0M
2023-03-16 9,950.00 10,070.00 9,940.00 10,050.00 0.1M
2023-03-15 10,210.00 10,350.00 10,110.00 10,130.00 0.0M
2023-03-14 10,230.00 10,370.00 10,040.00 10,110.00 0.1M
2023-03-13 10,230.00 10,460.00 10,160.00 10,350.00 0.1M
2023-03-12 10,330.00 10,330.00 10,330.00 10,330.00 0.0M
2023-03-10 10,710.00 10,710.00 10,310.00 10,330.00 0.1M
2023-03-09 10,760.00 10,780.00 10,650.00 10,710.00 0.0M
2023-03-08 10,930.00 11,030.00 10,750.00 10,760.00 0.1M
2023-03-07 10,950.00 11,210.00 10,950.00 11,100.00 0.2M
2023-03-06 10,810.00 10,930.00 10,720.00 10,900.00 0.1M
2023-03-03 10,930.00 10,930.00 10,710.00 10,770.00 0.1M
2023-03-02 10,830.00 10,900.00 10,750.00 10,870.00 0.0M
2023-02-28 10,720.00 10,820.00 10,700.00 10,820.00 0.0M
2023-02-27 10,770.00 10,840.00 10,710.00 10,780.00 0.0M
2023-02-24 10,860.00 11,010.00 10,780.00 10,780.00 0.1M
2023-02-23 10,850.00 10,960.00 10,800.00 10,900.00 0.0M
2023-02-22 10,950.00 11,060.00 10,700.00 10,960.00 0.1M
2023-02-21 10,780.00 10,950.00 10,770.00 10,950.00 0.1M
2023-02-20 10,640.00 10,780.00 10,590.00 10,780.00 0.1M
2023-02-19 10,710.00 10,710.00 10,710.00 10,710.00 0.0M
2023-02-17 10,830.00 10,830.00 10,610.00 10,710.00 0.1M
2023-02-16 10,820.00 11,050.00 10,820.00 10,840.00 0.1M
2023-02-15 11,200.00 11,200.00 10,860.00 10,920.00 0.1M
2023-02-14 11,360.00 11,430.00 11,080.00 11,190.00 0.3M
2023-02-13 10,800.00 12,600.00 10,790.00 11,360.00 2.5M
2023-02-10 10,690.00 10,730.00 10,600.00 10,610.00 0.0M
2023-02-09 10,840.00 10,850.00 10,690.00 10,730.00 0.0M
2023-02-08 10,860.00 10,860.00 10,680.00 10,720.00 0.0M
2023-02-07 10,650.00 10,760.00 10,650.00 10,660.00 0.0M
2023-02-06 10,660.00 10,710.00 10,400.00 10,710.00 0.1M
2023-02-03 10,800.00 10,860.00 10,750.00 10,760.00 0.0M
2023-02-02 10,830.00 10,880.00 10,770.00 10,800.00 0.0M
2023-02-01 10,750.00 10,880.00 10,700.00 10,800.00 0.1M
2023-01-31 10,720.00 10,980.00 10,680.00 10,790.00 0.1M
2023-01-30 10,990.00 11,070.00 10,810.00 10,860.00 0.1M
2023-01-27 11,030.00 11,100.00 10,950.00 10,970.00 0.1M
2023-01-26 10,740.00 11,590.00 10,660.00 11,140.00 0.7M
2023-01-25 10,750.00 10,950.00 10,660.00 10,680.00 0.1M
2023-01-20 10,600.00 11,350.00 10,450.00 10,750.00 0.3M
2023-01-19 10,400.00 10,550.00 10,400.00 10,550.00 0.0M
2023-01-18 10,600.00 10,600.00 10,500.00 10,500.00 0.0M
2023-01-17 10,700.00 10,700.00 10,500.00 10,550.00 0.0M
2023-01-16 10,750.00 10,750.00 10,600.00 10,650.00 0.0M
2023-01-13 10,550.00 10,700.00 10,550.00 10,650.00 0.0M
2023-01-12 10,500.00 10,600.00 10,450.00 10,550.00 0.0M
2023-01-11 10,400.00 10,500.00 10,350.00 10,400.00 0.0M
2023-01-10 10,450.00 10,600.00 10,350.00 10,350.00 0.0M
2023-01-09 10,400.00 10,550.00 10,350.00 10,450.00 0.0M
2023-01-06 10,100.00 10,400.00 10,000.00 10,300.00 0.0M
2023-01-05 10,300.00 10,450.00 10,200.00 10,200.00 0.0M
2023-01-04 10,300.00 10,400.00 10,200.00 10,300.00 0.0M
2023-01-03 9,900.00 10,400.00 9,750.00 10,300.00 0.1M
2023-01-02 10,250.00 10,550.00 9,960.00 10,000.00 0.1M