KSP Co Ltd (073010)

073010
🏛️ 韓国 →
6,020.00
最終更新: 2025-09-30
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 1,793.06 2,216.69 1,709.32 1,724.09 12.6M
2022-12-28 1,778.28 1,837.39 1,733.95 1,807.84 0.4M
2022-12-27 1,704.39 1,822.61 1,694.54 1,802.91 0.6M
2022-12-26 1,719.17 1,724.09 1,694.54 1,714.24 0.1M
2022-12-23 1,719.17 1,738.87 1,684.69 1,733.95 0.1M
2022-12-22 1,729.02 1,778.28 1,689.61 1,733.95 0.2M
2022-12-21 1,719.17 1,743.80 1,709.32 1,714.24 0.1M
2022-12-20 1,758.58 1,758.58 1,684.69 1,714.24 0.1M
2022-12-19 1,724.09 1,753.65 1,719.17 1,748.72 0.0M
2022-12-16 1,719.17 1,763.50 1,694.54 1,753.65 0.1M
2022-12-15 1,758.58 1,768.43 1,729.02 1,753.65 0.0M
2022-12-14 1,709.32 1,763.50 1,709.32 1,748.72 0.0M
2022-12-13 1,694.54 1,738.87 1,694.54 1,724.09 0.0M
2022-12-12 1,704.39 1,714.24 1,689.61 1,704.39 0.0M
2022-12-09 1,719.17 1,719.17 1,689.61 1,704.39 0.0M
2022-12-08 1,709.32 1,729.02 1,679.76 1,719.17 0.1M
2022-12-07 1,684.69 1,729.02 1,674.83 1,724.09 0.1M
2022-12-06 1,733.95 1,768.43 1,704.39 1,704.39 0.1M
2022-12-05 1,738.87 1,783.21 1,733.95 1,753.65 0.1M
2022-12-02 1,748.72 1,773.35 1,729.02 1,743.80 0.1M
2022-12-01 1,758.58 1,793.06 1,743.80 1,763.50 0.1M
2022-11-30 1,748.72 1,778.28 1,733.95 1,753.65 0.1M
2022-11-29 1,694.54 1,763.50 1,694.54 1,753.65 0.1M
2022-11-28 1,822.61 1,837.39 1,684.69 1,694.54 0.4M
2022-11-25 1,857.10 1,871.87 1,822.61 1,837.39 0.1M
2022-11-24 1,852.17 1,896.50 1,852.17 1,876.80 0.0M
2022-11-23 1,807.84 1,862.02 1,807.84 1,862.02 0.1M
2022-11-22 1,812.76 1,852.17 1,793.06 1,802.91 0.1M
2022-11-21 1,832.47 1,881.73 1,812.76 1,842.32 0.1M
2022-11-18 1,876.80 1,896.50 1,807.84 1,852.17 0.2M
2022-11-17 1,921.13 1,970.39 1,832.47 1,886.65 0.3M
2022-11-16 1,871.87 1,921.13 1,857.10 1,921.13 0.2M
2022-11-15 1,847.24 1,896.50 1,842.32 1,871.87 0.1M
2022-11-14 1,802.91 1,891.58 1,802.91 1,847.24 0.2M
2022-11-11 1,807.84 1,866.95 1,773.35 1,837.39 0.2M
2022-11-10 1,773.35 1,812.76 1,724.09 1,763.50 0.1M
2022-11-09 1,793.06 1,807.84 1,778.28 1,778.28 0.1M
2022-11-08 1,763.50 1,812.76 1,743.80 1,812.76 0.2M
2022-11-07 1,773.35 1,783.21 1,719.17 1,768.43 0.1M
2022-11-04 1,733.95 1,753.65 1,699.46 1,719.17 0.1M
2022-11-03 1,724.09 1,743.80 1,684.69 1,709.32 0.1M
2022-11-02 1,768.43 1,768.43 1,724.09 1,729.02 0.1M
2022-11-01 1,674.83 1,788.13 1,669.91 1,753.65 0.2M
2022-10-31 1,719.17 1,788.13 1,679.76 1,694.54 0.0M
2022-10-28 1,748.72 1,763.50 1,694.54 1,694.54 0.1M
2022-10-27 1,660.06 1,733.95 1,660.06 1,733.95 0.1M
2022-10-26 1,684.69 1,733.95 1,655.13 1,664.98 0.1M
2022-10-25 1,704.39 1,738.87 1,640.35 1,704.39 0.1M
2022-10-24 1,694.54 1,758.58 1,694.54 1,704.39 0.1M
2022-10-21 1,724.09 1,729.02 1,655.13 1,674.83 0.1M
2022-10-20 1,763.50 1,763.50 1,699.46 1,729.02 0.1M
2022-10-19 1,753.65 1,827.54 1,729.02 1,763.50 0.1M
2022-10-18 1,748.72 1,807.84 1,729.02 1,753.65 0.1M
2022-10-17 1,704.39 1,748.72 1,664.98 1,748.72 0.1M
2022-10-14 1,669.91 1,743.80 1,650.20 1,709.32 0.2M
2022-10-13 1,724.09 1,724.09 1,576.32 1,615.72 0.3M
2022-10-12 1,724.09 1,783.21 1,684.69 1,724.09 0.1M
2022-10-11 1,822.61 1,871.87 1,733.95 1,733.95 0.2M
2022-10-07 1,871.87 1,896.50 1,837.39 1,871.87 0.1M
2022-10-06 1,847.24 1,906.36 1,837.39 1,881.73 0.2M
2022-10-05 1,891.58 1,955.62 1,822.61 1,847.24 0.2M
2022-10-04 1,862.02 1,950.69 1,827.54 1,886.65 0.6M
2022-09-30 1,709.32 1,822.61 1,709.32 1,793.06 0.2M
2022-09-29 1,778.28 1,935.91 1,738.87 1,778.28 0.9M
2022-09-28 1,866.95 1,891.58 1,694.54 1,724.09 0.4M
2022-09-27 1,827.54 1,901.43 1,797.98 1,866.95 0.3M
2022-09-26 1,975.32 2,039.36 1,822.61 1,847.24 0.5M
2022-09-23 2,128.03 2,162.51 1,999.95 2,039.36 0.3M
2022-09-22 2,118.17 2,167.43 2,063.99 2,162.51 0.3M
2022-09-21 2,137.88 2,231.47 2,068.91 2,137.88 0.6M
2022-09-20 2,068.91 2,182.21 2,049.21 2,147.73 0.8M
2022-09-19 2,265.95 2,285.66 2,118.17 2,118.17 0.6M
2022-09-16 2,300.43 2,359.55 2,226.55 2,261.03 0.4M
2022-09-15 2,325.06 2,418.66 2,325.06 2,325.06 0.5M
2022-09-14 2,275.81 2,359.55 2,251.18 2,325.06 0.4M
2022-09-13 2,428.51 2,428.51 2,305.36 2,344.77 1.0M
2022-09-08 2,502.40 2,546.73 2,408.81 2,428.51 0.4M
2022-09-07 2,714.22 2,719.14 2,467.92 2,477.77 0.9M
2022-09-06 2,630.48 2,743.77 2,610.77 2,699.44 1.2M
2022-09-05 2,605.85 2,684.66 2,546.73 2,635.40 0.7M
2022-09-04 2,625.00 2,625.00 2,625.00 2,625.00 0.0M
2022-09-02 2,763.48 2,832.44 2,551.66 2,586.14 1.2M
2022-09-01 2,817.66 2,926.04 2,733.92 2,738.85 1.8M
2022-08-31 2,960.52 3,152.63 2,758.55 2,763.48 5.5M
2022-08-30 2,620.62 2,768.40 2,620.62 2,733.92 1.5M
2022-08-29 2,541.81 2,660.03 2,482.70 2,620.62 1.3M
2022-08-28 2,640.00 2,640.00 2,640.00 2,640.00 0.0M
2022-08-26 2,453.14 2,837.37 2,379.25 2,600.92 11.9M
2022-08-25 2,418.66 2,433.44 2,344.77 2,413.73 0.5M
2022-08-24 2,320.14 2,541.81 2,320.14 2,398.95 2.7M
2022-08-23 2,157.58 2,423.58 2,142.80 2,325.06 2.3M
2022-08-22 2,236.40 2,364.47 2,177.29 2,187.14 0.7M
2022-08-21 2,315.00 2,315.00 2,315.00 2,315.00 0.0M
2022-08-19 2,246.25 2,462.99 2,196.99 2,280.73 2.3M
2022-08-18 2,177.29 2,349.69 2,162.51 2,265.95 2.0M
2022-08-17 2,073.84 2,581.22 2,063.99 2,231.47 7.9M
2022-08-16 2,103.40 2,137.88 2,063.99 2,088.62 0.1M
2022-08-12 2,137.88 2,206.84 2,073.84 2,118.17 0.2M
2022-08-11 2,049.21 2,236.40 2,049.21 2,152.66 0.6M
2022-08-10 1,980.25 2,123.10 1,980.25 2,039.36 0.2M
2022-08-09 1,990.10 2,009.80 1,960.54 1,985.17 0.1M
2022-08-08 1,999.95 2,014.73 1,935.91 2,009.80 0.2M
2022-08-05 2,019.65 2,034.43 2,004.88 2,019.65 0.0M
2022-08-04 2,093.54 2,098.47 1,999.95 2,019.65 0.2M
2022-08-03 2,049.21 2,108.32 2,039.36 2,093.54 0.1M
2022-08-02 2,098.47 2,098.47 2,029.51 2,044.28 0.1M
2022-08-01 2,137.88 2,172.36 2,083.69 2,083.69 0.1M
2022-07-29 2,108.32 2,142.80 2,083.69 2,132.95 0.0M
2022-07-28 2,044.28 2,142.80 2,029.51 2,123.10 0.1M
2022-07-27 2,083.69 2,083.69 2,029.51 2,029.51 0.0M
2022-07-26 2,019.65 2,063.99 2,009.80 2,059.06 0.0M
2022-07-25 2,063.99 2,063.99 1,995.02 2,019.65 0.0M
2022-07-22 2,024.58 2,049.21 2,004.88 2,049.21 0.0M
2022-07-21 2,009.80 2,044.28 1,995.02 1,999.95 0.0M
2022-07-20 2,009.80 2,044.28 1,999.95 2,009.80 0.1M
2022-07-19 2,049.21 2,049.21 2,004.88 2,019.65 0.0M
2022-07-18 1,985.17 2,059.06 1,980.25 2,049.21 0.0M
2022-07-15 2,009.80 2,014.73 1,970.39 1,985.17 0.0M
2022-07-14 2,014.73 2,059.06 1,990.10 2,004.88 0.0M
2022-07-13 1,975.32 2,049.21 1,975.32 2,034.43 0.0M
2022-07-12 2,039.36 2,073.84 1,980.25 2,019.65 0.1M
2022-07-11 2,137.88 2,192.06 2,019.65 2,078.77 0.1M
2022-07-08 2,088.62 2,157.58 2,083.69 2,128.03 0.1M
2022-07-07 2,049.21 2,108.32 2,014.73 2,073.84 0.1M
2022-07-06 2,123.10 2,123.10 2,049.21 2,049.21 0.1M
2022-07-05 2,093.54 2,137.88 2,059.06 2,113.25 0.0M
2022-07-04 2,147.73 2,211.77 2,034.43 2,073.84 0.1M
2022-07-01 2,236.40 2,241.32 2,108.32 2,132.95 0.1M
2022-06-30 2,256.10 2,305.36 2,187.14 2,221.62 0.2M
2022-06-29 2,231.47 2,265.95 2,216.69 2,265.95 0.2M
2022-06-28 2,059.06 2,265.95 2,039.36 2,265.95 0.5M
2022-06-27 2,049.21 2,113.25 2,029.51 2,059.06 0.1M
2022-06-24 1,876.80 2,063.99 1,876.80 2,049.21 0.2M
2022-06-23 2,034.43 2,049.21 1,955.62 1,960.54 0.2M
2022-06-22 2,157.58 2,256.10 2,034.43 2,049.21 0.1M
2022-06-21 2,098.47 2,196.99 2,049.21 2,167.43 0.2M
2022-06-20 2,167.43 2,201.92 2,019.65 2,108.32 0.2M
2022-06-17 2,216.69 2,216.69 2,118.17 2,177.29 0.2M
2022-06-16 2,251.18 2,329.99 2,211.77 2,226.55 0.5M
2022-06-15 2,236.40 2,359.55 2,192.06 2,275.81 0.8M
2022-06-14 2,187.14 2,398.95 2,177.29 2,246.25 2.2M
2022-06-13 2,216.69 2,241.32 2,172.36 2,192.06 0.5M
2022-06-12 2,295.00 2,295.00 2,295.00 2,295.00 0.0M
2022-06-10 2,075.00 2,490.00 2,045.00 2,295.00 2.8M
2022-06-09 2,059.06 2,059.06 2,019.65 2,049.21 0.1M
2022-06-08 2,070.00 2,105.00 2,055.00 2,100.00 0.1M
2022-06-07 2,100.00 2,145.00 2,080.00 2,080.00 0.0M
2022-06-03 2,068.91 2,098.47 2,019.65 2,068.91 0.0M
2022-06-02 2,140.00 2,145.00 2,090.00 2,095.00 0.1M
2022-05-31 2,108.32 2,152.66 2,083.69 2,098.47 0.1M
2022-05-30 2,080.00 2,180.00 2,070.00 2,155.00 0.3M
2022-05-27 1,995.02 2,049.21 1,965.47 2,049.21 0.1M
2022-05-26 2,035.00 2,050.00 2,005.00 2,025.00 0.0M
2022-05-25 2,010.00 2,065.00 2,000.00 2,030.00 0.1M
2022-05-24 2,025.00 2,045.00 2,005.00 2,010.00 0.0M
2022-05-23 2,050.00 2,065.00 2,010.00 2,045.00 0.1M
2022-05-20 2,065.00 2,125.00 2,045.00 2,045.00 0.1M
2022-05-19 1,970.00 2,090.00 1,950.00 2,080.00 0.2M
2022-05-18 2,040.00 2,045.00 1,995.00 2,010.00 0.1M
2022-05-17 1,965.00 2,005.00 1,945.00 2,005.00 0.1M
2022-05-16 1,895.00 1,965.00 1,885.00 1,965.00 0.1M
2022-05-13 1,802.91 1,921.13 1,802.91 1,852.17 0.1M
2022-05-12 1,905.00 1,910.00 1,825.00 1,840.00 0.1M
2022-05-11 1,955.00 1,965.00 1,910.00 1,910.00 0.0M
2022-05-10 1,905.00 1,955.00 1,835.00 1,955.00 0.1M
2022-05-09 1,935.91 2,014.73 1,886.65 1,886.65 0.1M
2022-05-06 2,000.00 2,010.00 1,915.00 1,985.00 0.1M
2022-05-04 2,039.36 2,039.36 1,980.25 1,980.25 0.1M
2022-05-03 2,065.00 2,085.00 2,010.00 2,040.00 0.2M
2022-05-02 2,065.00 2,115.00 2,060.00 2,065.00 0.0M
2022-04-29 2,065.00 2,145.00 2,050.00 2,065.00 0.1M
2022-04-28 2,065.00 2,140.00 2,060.00 2,070.00 0.1M
2022-04-27 2,120.00 2,120.00 2,040.00 2,070.00 0.1M
2022-04-26 2,060.00 2,125.00 2,040.00 2,125.00 0.0M
2022-04-25 2,065.00 2,150.00 2,045.00 2,060.00 0.4M
2022-04-24 2,125.00 2,125.00 2,125.00 2,125.00 0.0M
2022-04-22 2,035.00 2,145.00 2,025.00 2,125.00 0.2M
2022-04-21 2,065.00 2,090.00 2,025.00 2,070.00 0.1M
2022-04-20 2,065.00 2,080.00 2,025.00 2,045.00 0.1M
2022-04-19 1,975.00 2,110.00 1,975.00 2,055.00 0.5M
2022-04-18 2,010.00 2,015.00 1,980.00 1,985.00 0.2M
2022-04-15 1,915.00 1,995.00 1,900.00 1,995.00 0.3M
2022-04-14 1,895.00 2,065.00 1,870.00 1,915.00 0.0M
2022-04-13 1,845.00 1,905.00 1,835.00 1,895.00 0.1M
2022-04-12 1,810.00 1,845.00 1,805.00 1,845.00 0.1M
2022-04-11 1,860.00 1,870.00 1,830.00 1,830.00 0.1M
2022-04-08 1,890.00 1,895.00 1,855.00 1,870.00 0.1M
2022-04-07 1,920.00 1,925.00 1,840.00 1,910.00 0.1M
2022-04-06 1,935.00 1,940.00 1,895.00 1,940.00 0.1M
2022-04-05 1,925.00 1,970.00 1,915.00 1,940.00 0.0M
2022-04-04 1,895.00 1,955.00 1,880.00 1,935.00 0.1M
2022-04-01 1,925.00 1,960.00 1,900.00 1,925.00 0.1M
2022-03-31 1,890.00 1,940.00 1,885.00 1,930.00 0.1M
2022-03-30 1,885.00 1,905.00 1,850.00 1,890.00 0.0M
2022-03-29 1,850.00 1,885.00 1,850.00 1,885.00 0.1M
2022-03-28 1,880.00 1,890.00 1,855.00 1,885.00 0.0M
2022-03-25 1,875.00 1,910.00 1,865.00 1,880.00 0.0M
2022-03-24 1,900.00 1,905.00 1,845.00 1,875.00 0.0M
2022-03-23 1,820.00 1,915.00 1,820.00 1,890.00 0.2M
2022-03-22 1,805.00 1,840.00 1,805.00 1,820.00 0.0M
2022-03-21 1,835.00 1,835.00 1,805.00 1,825.00 0.0M
2022-03-18 1,830.00 1,855.00 1,790.00 1,835.00 0.1M
2022-03-17 1,830.00 1,860.00 1,805.00 1,835.00 0.1M
2022-03-16 1,805.00 1,825.00 1,790.00 1,810.00 0.0M
2022-03-15 1,780.00 1,820.00 1,780.00 1,805.00 0.1M
2022-03-14 1,805.00 1,835.00 1,720.00 1,820.00 0.1M
2022-03-11 1,800.00 1,825.00 1,785.00 1,805.00 0.0M
2022-03-10 1,795.00 1,835.00 1,775.00 1,795.00 0.0M
2022-03-08 1,785.00 1,805.00 1,775.00 1,805.00 0.0M
2022-03-07 1,820.00 1,845.00 1,790.00 1,820.00 0.0M
2022-03-04 1,830.00 1,840.00 1,795.00 1,825.00 0.1M
2022-03-03 1,860.00 1,860.00 1,750.00 1,830.00 0.1M
2022-03-02 1,805.00 1,845.00 1,785.00 1,840.00 0.1M
2022-02-28 1,795.00 1,805.00 1,770.00 1,805.00 0.1M
2022-02-25 1,740.00 1,830.00 1,730.00 1,790.00 0.1M
2022-02-24 1,780.00 1,790.00 1,710.00 1,720.00 0.1M
2022-02-23 1,855.00 1,945.00 1,755.00 1,770.00 0.8M
2022-02-22 1,730.00 1,750.00 1,690.00 1,690.00 0.0M
2022-02-21 1,750.00 1,750.00 1,680.00 1,750.00 0.0M
2022-02-18 1,720.00 1,760.00 1,680.00 1,730.00 0.0M
2022-02-17 1,750.00 1,760.00 1,660.00 1,720.00 0.1M
2022-02-16 1,655.00 1,750.00 1,650.00 1,715.00 0.0M
2022-02-15 1,660.00 1,690.00 1,635.00 1,635.00 0.1M
2022-02-14 1,755.00 1,755.00 1,665.00 1,670.00 0.1M
2022-02-11 1,780.00 1,800.00 1,750.00 1,780.00 0.1M
2022-02-10 1,820.00 1,845.00 1,800.00 1,800.00 0.0M
2022-02-09 1,760.00 1,845.00 1,760.00 1,820.00 0.0M
2022-02-08 1,760.00 1,800.00 1,745.00 1,755.00 0.1M
2022-02-07 1,825.00 1,840.00 1,755.00 1,760.00 0.1M
2022-02-04 1,755.00 1,815.00 1,745.00 1,805.00 0.1M
2022-02-03 1,760.00 1,830.00 1,735.00 1,750.00 0.1M
2022-01-28 1,665.00 1,750.00 1,635.00 1,735.00 0.1M
2022-01-27 1,735.00 1,850.00 1,665.00 1,665.00 0.2M
2022-01-26 1,700.00 1,785.00 1,700.00 1,755.00 0.0M
2022-01-25 1,770.00 1,775.00 1,705.00 1,705.00 0.1M
2022-01-24 1,825.00 1,840.00 1,765.00 1,780.00 0.1M
2022-01-21 1,890.00 1,900.00 1,840.00 1,865.00 0.1M
2022-01-20 1,800.00 1,890.00 1,795.00 1,890.00 0.1M
2022-01-19 1,825.00 1,855.00 1,780.00 1,800.00 0.1M
2022-01-18 1,860.00 1,870.00 1,780.00 1,830.00 0.1M
2022-01-17 1,905.00 1,915.00 1,845.00 1,870.00 0.1M
2022-01-16 1,935.00 1,935.00 1,935.00 1,935.00 0.0M
2022-01-14 1,885.00 1,945.00 1,825.00 1,935.00 0.1M
2022-01-13 1,920.00 1,950.00 1,880.00 1,885.00 0.1M
2022-01-12 1,885.00 1,925.00 1,885.00 1,920.00 0.1M
2022-01-11 1,930.00 1,945.00 1,870.00 1,930.00 0.1M
2022-01-10 1,950.00 1,980.00 1,910.00 1,935.00 0.1M
2022-01-07 1,920.00 1,970.00 1,915.00 1,930.00 0.1M
2022-01-06 1,915.00 1,980.00 1,900.00 1,920.00 0.1M
2022-01-05 1,925.00 1,980.00 1,900.00 1,980.00 0.1M
2022-01-04 1,885.00 1,925.00 1,840.00 1,925.00 0.0M
2022-01-03 1,915.00 1,980.00 1,865.00 1,865.00 0.1M