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
2023-12-28 2,832.44 2,970.37 2,802.89 2,950.67 0.2M
2023-12-27 2,778.26 2,916.18 2,768.40 2,812.74 0.1M
2023-12-26 2,748.70 2,945.74 2,743.77 2,778.26 0.1M
2023-12-25 2,825.00 2,825.00 2,825.00 2,825.00 0.0M
2023-12-22 2,768.40 2,871.85 2,729.00 2,783.18 0.3M
2023-12-21 2,901.41 2,935.89 2,817.66 2,847.22 0.1M
2023-12-20 2,926.04 3,039.33 2,783.18 2,916.18 0.1M
2023-12-19 2,970.37 2,990.07 2,911.26 2,921.11 0.1M
2023-12-18 3,083.67 3,083.67 2,945.74 2,970.37 0.1M
2023-12-15 3,034.41 3,073.81 2,960.52 3,044.26 0.1M
2023-12-14 2,911.26 3,039.33 2,891.55 3,034.41 0.2M
2023-12-13 3,044.26 3,054.11 2,881.70 2,911.26 0.3M
2023-12-12 3,073.81 3,093.52 3,004.85 3,044.26 0.2M
2023-12-11 3,054.11 3,113.22 3,004.85 3,068.89 0.2M
2023-12-08 3,118.15 3,118.15 2,990.07 3,059.04 0.2M
2023-12-07 3,162.48 3,162.48 2,955.59 3,039.33 0.4M
2023-12-06 3,039.33 3,206.82 2,995.00 3,162.48 0.9M
2023-12-05 2,935.89 3,443.26 2,876.78 2,985.15 3.7M
2023-12-04 2,911.26 2,916.18 2,817.66 2,901.41 0.1M
2023-12-01 2,866.92 2,886.63 2,827.52 2,866.92 0.1M
2023-11-30 2,768.40 2,881.70 2,768.40 2,881.70 0.2M
2023-11-29 2,802.89 2,837.37 2,768.40 2,802.89 0.1M
2023-11-28 2,733.92 2,857.07 2,709.29 2,802.89 0.2M
2023-11-27 2,788.11 2,797.96 2,709.29 2,729.00 0.1M
2023-11-26 2,830.00 2,830.00 2,830.00 2,830.00 0.0M
2023-11-24 2,788.11 2,797.96 2,699.44 2,788.11 0.1M
2023-11-23 2,753.63 2,807.81 2,738.85 2,773.33 0.1M
2023-11-22 2,694.51 2,773.33 2,674.81 2,758.55 0.1M
2023-11-21 2,640.33 2,704.37 2,610.77 2,699.44 0.1M
2023-11-20 2,586.14 2,650.18 2,556.59 2,640.33 0.2M
2023-11-17 2,605.85 2,610.77 2,561.51 2,561.51 0.1M
2023-11-16 2,620.62 2,630.48 2,571.36 2,610.77 0.2M
2023-11-15 2,610.77 2,679.74 2,546.73 2,615.70 0.4M
2023-11-14 2,561.51 2,655.11 2,561.51 2,600.92 0.2M
2023-11-13 2,738.85 2,793.03 2,561.51 2,561.51 0.3M
2023-11-12 2,775.00 2,775.00 2,775.00 2,775.00 0.0M
2023-11-10 2,945.74 2,980.22 2,664.96 2,733.92 0.6M
2023-11-09 2,793.03 2,950.67 2,773.33 2,950.67 0.3M
2023-11-08 2,852.15 2,862.00 2,758.55 2,793.03 0.1M
2023-11-07 2,822.59 2,862.00 2,802.89 2,852.15 0.1M
2023-11-06 2,842.29 2,871.85 2,822.59 2,852.15 0.2M
2023-11-03 2,842.29 2,847.22 2,793.03 2,842.29 0.1M
2023-11-02 2,807.81 2,857.07 2,783.18 2,842.29 0.1M
2023-11-01 2,748.70 2,812.74 2,724.07 2,807.81 0.1M
2023-10-31 2,778.26 2,802.89 2,679.74 2,758.55 0.1M
2023-10-30 2,719.14 2,793.03 2,694.51 2,773.33 0.1M
2023-10-27 2,724.07 2,778.26 2,674.81 2,719.14 0.1M
2023-10-26 2,763.48 2,812.74 2,660.03 2,729.00 0.1M
2023-10-25 2,724.07 2,807.81 2,655.11 2,797.96 0.3M
2023-10-24 2,694.51 2,778.26 2,630.48 2,724.07 0.3M
2023-10-23 2,600.92 2,704.37 2,595.99 2,684.66 0.1M
2023-10-20 2,625.55 2,689.59 2,502.40 2,625.55 0.2M
2023-10-19 2,660.03 2,733.92 2,600.92 2,630.48 0.2M
2023-10-18 2,640.33 2,699.44 2,625.55 2,669.88 0.1M
2023-10-17 2,650.18 2,714.22 2,630.48 2,664.96 0.1M
2023-10-16 2,660.03 2,719.14 2,615.70 2,650.18 0.2M
2023-10-13 2,768.40 2,797.96 2,640.33 2,694.51 0.1M
2023-10-12 2,758.55 2,773.33 2,719.14 2,748.70 0.1M
2023-10-11 2,669.88 2,758.55 2,664.96 2,733.92 0.2M
2023-10-10 2,586.14 2,753.63 2,586.14 2,669.88 0.2M
2023-10-06 2,615.70 2,674.81 2,581.22 2,581.22 0.1M
2023-10-05 2,758.55 2,758.55 2,595.99 2,669.88 0.1M
2023-10-04 2,743.77 2,788.11 2,600.92 2,674.81 0.1M
2023-09-27 2,689.59 2,753.63 2,635.40 2,743.77 0.1M
2023-09-26 2,689.59 2,758.55 2,650.18 2,689.59 0.1M
2023-09-25 2,768.40 2,768.40 2,586.14 2,768.40 0.2M
2023-09-22 2,753.63 2,788.11 2,655.11 2,768.40 0.1M
2023-09-21 2,822.59 2,886.63 2,664.96 2,758.55 0.1M
2023-09-20 2,837.37 2,886.63 2,773.33 2,862.00 0.1M
2023-09-19 2,822.59 2,866.92 2,763.48 2,837.37 0.1M
2023-09-18 2,753.63 2,886.63 2,743.77 2,832.44 0.1M
2023-09-17 2,815.00 2,815.00 2,815.00 2,815.00 0.0M
2023-09-15 2,655.11 2,797.96 2,655.11 2,773.33 0.1M
2023-09-14 2,595.99 2,724.07 2,591.07 2,650.18 0.0M
2023-09-13 2,704.37 2,738.85 2,561.51 2,620.62 0.3M
2023-09-12 2,768.40 2,827.52 2,684.66 2,738.85 0.1M
2023-09-11 2,709.29 2,793.03 2,709.29 2,768.40 0.1M
2023-09-08 2,743.77 2,748.70 2,699.44 2,743.77 0.1M
2023-09-07 2,817.66 2,817.66 2,674.81 2,743.77 0.2M
2023-09-06 2,857.07 2,945.74 2,758.55 2,832.44 0.1M
2023-09-05 2,837.37 2,876.78 2,807.81 2,857.07 0.1M
2023-09-04 2,852.15 2,926.04 2,783.18 2,837.37 0.1M
2023-09-01 2,995.00 3,009.78 2,758.55 2,852.15 0.2M
2023-08-31 3,009.78 3,034.41 2,921.11 3,034.41 0.1M
2023-08-30 3,103.37 3,132.93 2,970.37 2,995.00 0.2M
2023-08-29 3,118.15 3,147.70 3,059.04 3,098.44 0.2M
2023-08-28 2,921.11 3,147.70 2,862.00 3,093.52 0.3M
2023-08-25 2,871.85 2,940.81 2,763.48 2,921.11 0.1M
2023-08-24 2,857.07 2,906.33 2,802.89 2,876.78 0.1M
2023-08-23 2,832.44 2,911.26 2,817.66 2,881.70 0.1M
2023-08-22 2,793.03 2,935.89 2,758.55 2,812.74 0.2M
2023-08-21 2,817.66 2,862.00 2,729.00 2,778.26 0.2M
2023-08-18 2,906.33 2,906.33 2,797.96 2,862.00 0.2M
2023-08-17 2,896.48 2,995.00 2,768.40 2,906.33 0.4M
2023-08-16 2,960.52 3,019.63 2,926.04 2,945.74 0.2M
2023-08-15 3,075.00 3,075.00 3,075.00 3,075.00 0.0M
2023-08-14 3,123.07 3,128.00 2,940.81 3,029.48 0.3M
2023-08-13 3,170.00 3,170.00 3,170.00 3,170.00 0.0M
2023-08-11 3,034.41 3,438.34 3,029.48 3,123.07 1.9M
2023-08-10 3,059.04 3,083.67 2,945.74 3,054.11 0.3M
2023-08-09 3,221.59 3,221.59 3,034.41 3,103.37 0.4M
2023-08-08 3,019.63 3,270.85 2,980.22 3,231.45 0.7M
2023-08-07 2,970.37 3,063.96 2,935.89 3,054.11 0.2M
2023-08-06 3,080.00 3,080.00 3,080.00 3,080.00 0.0M
2023-08-04 3,078.74 3,241.30 3,009.78 3,034.41 0.4M
2023-08-03 3,241.30 3,241.30 2,857.07 3,132.93 1.1M
2023-08-02 2,935.89 3,891.53 2,837.37 3,068.89 5.8M
2023-08-01 2,837.37 3,044.26 2,753.63 3,039.33 0.5M
2023-07-31 2,911.26 2,921.11 2,719.14 2,822.59 0.2M
2023-07-28 2,635.40 2,827.52 2,630.48 2,827.52 0.3M
2023-07-27 2,576.29 2,748.70 2,531.96 2,660.03 0.3M
2023-07-26 2,605.85 2,709.29 2,487.62 2,591.07 0.5M
2023-07-25 2,674.81 2,674.81 2,531.96 2,635.40 0.2M
2023-07-24 2,630.48 2,709.29 2,536.88 2,536.88 0.3M
2023-07-21 2,729.00 2,729.00 2,556.59 2,640.33 0.4M
2023-07-20 2,797.96 2,797.96 2,660.03 2,733.92 0.2M
2023-07-19 2,724.07 2,886.63 2,724.07 2,797.96 0.3M
2023-07-18 2,812.74 2,876.78 2,753.63 2,788.11 0.2M
2023-07-17 2,950.67 2,950.67 2,758.55 2,797.96 0.5M
2023-07-16 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2023-07-14 2,975.29 2,975.29 2,768.40 2,955.59 0.7M
2023-07-13 2,975.29 3,024.55 2,906.33 2,999.92 0.6M
2023-07-12 2,763.48 3,142.78 2,763.48 2,960.52 2.6M
2023-07-11 2,714.22 2,837.37 2,625.55 2,758.55 0.5M
2023-07-10 2,595.99 2,788.11 2,581.22 2,709.29 0.8M
2023-07-07 2,561.51 2,714.22 2,472.84 2,531.96 0.5M
2023-07-06 2,724.07 2,733.92 2,531.96 2,581.22 0.9M
2023-07-05 2,876.78 2,876.78 2,699.44 2,807.81 1.4M
2023-07-04 2,610.77 3,187.11 2,556.59 2,881.70 7.8M
2023-07-03 2,527.03 2,605.85 2,512.25 2,541.81 0.1M
2023-06-30 2,497.47 2,551.66 2,403.88 2,527.03 0.2M
2023-06-29 2,541.81 2,600.92 2,472.84 2,531.96 0.2M
2023-06-28 2,645.25 2,645.25 2,536.88 2,541.81 0.2M
2023-06-27 2,684.66 2,684.66 2,433.44 2,571.36 0.4M
2023-06-26 2,650.18 2,719.14 2,605.85 2,709.29 0.3M
2023-06-23 2,758.55 2,842.29 2,660.03 2,660.03 0.6M
2023-06-22 2,512.25 2,832.44 2,472.84 2,743.77 2.1M
2023-06-21 2,403.88 2,610.77 2,389.10 2,556.59 1.2M
2023-06-20 2,349.69 2,472.84 2,315.21 2,413.73 0.5M
2023-06-19 2,300.43 2,403.88 2,285.66 2,369.40 0.3M
2023-06-18 2,385.00 2,385.00 2,385.00 2,385.00 0.0M
2023-06-16 2,334.92 2,389.10 2,295.51 2,349.69 0.3M
2023-06-15 2,315.21 2,374.32 2,246.25 2,344.77 0.6M
2023-06-14 2,187.14 2,472.84 2,187.14 2,325.06 2.7M
2023-06-13 2,167.43 2,270.88 2,167.43 2,182.21 0.8M
2023-06-12 2,142.80 2,187.14 2,108.32 2,172.36 0.4M
2023-06-09 2,162.51 2,201.92 2,132.95 2,147.73 0.3M
2023-06-08 2,206.84 2,211.77 2,152.66 2,162.51 0.5M
2023-06-07 2,073.84 2,512.25 2,073.84 2,192.06 8.7M
2023-06-05 1,963.50 2,098.47 1,963.50 2,063.99 0.2M
2023-06-02 1,995.02 1,995.02 1,926.06 1,963.50 0.0M
2023-06-01 1,970.39 1,970.39 1,921.13 1,952.66 0.1M
2023-05-31 1,955.62 1,985.17 1,928.03 1,968.42 0.1M
2023-05-30 1,968.42 2,004.88 1,954.63 1,975.32 0.1M
2023-05-26 2,034.43 2,034.43 1,935.91 1,968.42 0.2M
2023-05-25 2,044.28 2,054.14 1,990.10 2,044.28 0.1M
2023-05-24 1,975.32 2,068.91 1,966.45 2,039.36 0.2M
2023-05-23 1,999.95 2,063.99 1,970.39 2,004.88 0.2M
2023-05-22 1,930.99 2,009.80 1,922.12 2,004.88 0.2M
2023-05-19 1,899.46 1,944.78 1,871.87 1,929.02 0.1M
2023-05-18 1,913.25 1,913.25 1,875.82 1,899.46 0.1M
2023-05-17 1,915.22 1,915.22 1,860.05 1,893.55 0.2M
2023-05-16 1,926.06 1,943.79 1,871.87 1,924.09 0.2M
2023-05-15 1,862.02 2,019.65 1,835.42 1,925.07 0.9M
2023-05-12 1,842.32 1,845.27 1,804.88 1,839.36 0.1M
2023-05-11 1,872.86 1,894.53 1,797.98 1,842.32 0.2M
2023-05-10 1,864.98 1,873.84 1,837.39 1,854.14 0.1M
2023-05-09 1,857.10 1,871.87 1,844.29 1,858.08 0.2M
2023-05-08 1,838.38 1,871.87 1,832.47 1,857.10 0.2M
2023-05-04 1,772.37 1,838.38 1,744.78 1,838.38 0.2M
2023-05-03 1,756.61 1,792.07 1,741.83 1,773.35 0.1M
2023-05-02 1,748.72 1,761.53 1,728.04 1,757.59 0.1M
2023-04-28 1,715.23 1,779.27 1,714.24 1,729.02 0.1M
2023-04-27 1,703.41 1,735.92 1,694.54 1,714.24 0.0M
2023-04-26 1,772.37 1,773.35 1,714.24 1,721.14 0.1M
2023-04-25 1,832.47 1,832.47 1,730.99 1,760.55 0.1M
2023-04-24 1,764.49 1,857.10 1,753.65 1,797.98 0.3M
2023-04-21 1,809.81 1,870.89 1,710.30 1,764.49 0.4M
2023-04-20 1,752.67 1,806.85 1,732.96 1,801.93 0.2M
2023-04-19 1,724.09 1,754.64 1,710.30 1,753.65 0.1M
2023-04-18 1,758.58 1,758.58 1,706.36 1,725.08 0.1M
2023-04-17 1,704.39 1,741.83 1,677.79 1,741.83 0.1M
2023-04-14 1,684.69 1,714.24 1,670.89 1,702.42 0.1M
2023-04-13 1,680.75 1,690.60 1,655.13 1,684.69 0.0M
2023-04-12 1,638.38 1,686.66 1,638.38 1,681.73 0.1M
2023-04-11 1,641.34 1,650.20 1,606.86 1,650.20 0.1M
2023-04-10 1,688.63 1,688.63 1,607.84 1,641.34 0.2M
2023-04-07 1,702.42 1,713.26 1,676.81 1,680.75 0.1M
2023-04-06 1,753.65 1,783.21 1,700.45 1,702.42 0.1M
2023-04-05 1,753.65 1,779.27 1,736.90 1,753.65 0.1M
2023-04-04 1,773.35 1,773.35 1,730.99 1,762.52 0.0M
2023-04-03 1,741.83 1,763.50 1,720.15 1,758.58 0.1M
2023-03-31 1,713.26 1,748.72 1,695.52 1,741.83 0.1M
2023-03-30 1,706.36 1,714.24 1,684.69 1,713.26 0.0M
2023-03-29 1,725.08 1,748.72 1,679.76 1,696.51 0.1M
2023-03-28 1,664.98 1,722.12 1,658.09 1,711.29 0.1M
2023-03-27 1,683.70 1,689.61 1,626.56 1,656.12 0.1M
2023-03-24 1,699.46 1,707.35 1,676.81 1,676.81 0.1M
2023-03-23 1,717.20 1,782.22 1,691.58 1,699.46 0.1M
2023-03-22 1,761.53 1,772.37 1,724.09 1,753.65 0.0M
2023-03-21 1,734.93 1,768.43 1,684.69 1,753.65 0.2M
2023-03-20 1,763.50 1,766.46 1,733.95 1,747.74 0.0M
2023-03-17 1,773.35 1,785.18 1,742.81 1,762.52 0.1M
2023-03-16 1,727.05 1,797.98 1,686.66 1,784.19 0.1M
2023-03-15 1,719.17 1,788.13 1,719.17 1,744.78 0.1M
2023-03-14 1,704.39 1,731.98 1,680.75 1,719.17 0.1M
2023-03-13 1,753.65 1,758.58 1,694.54 1,743.80 0.1M
2023-03-12 1,788.00 1,788.00 1,788.00 1,788.00 0.0M
2023-03-10 1,771.38 1,791.09 1,751.68 1,761.53 0.1M
2023-03-09 1,806.85 1,817.69 1,759.56 1,791.09 0.2M
2023-03-08 1,811.78 1,825.57 1,774.34 1,821.63 0.2M
2023-03-07 1,833.45 1,839.36 1,802.91 1,825.57 0.1M
2023-03-06 1,845.27 1,845.27 1,812.76 1,844.29 0.1M
2023-03-03 1,857.10 1,862.02 1,823.60 1,845.27 0.0M
2023-03-02 1,808.82 1,845.27 1,804.88 1,844.29 0.1M
2023-02-28 1,813.75 1,834.44 1,799.95 1,808.82 0.1M
2023-02-27 1,793.06 1,837.39 1,776.31 1,822.61 0.1M
2023-02-24 1,856.11 1,856.11 1,800.94 1,804.88 0.2M
2023-02-23 1,834.44 1,857.10 1,830.50 1,844.29 0.1M
2023-02-22 1,850.20 1,857.10 1,802.91 1,843.30 0.1M
2023-02-21 1,866.95 1,873.84 1,838.38 1,859.07 0.1M
2023-02-20 1,850.20 1,868.92 1,828.53 1,857.10 0.1M
2023-02-19 1,876.00 1,876.00 1,876.00 1,876.00 0.0M
2023-02-17 1,848.23 1,852.17 1,808.82 1,848.23 0.1M
2023-02-16 1,847.24 1,862.02 1,833.45 1,860.05 0.1M
2023-02-15 1,902.42 1,916.21 1,832.47 1,844.29 0.2M
2023-02-14 1,894.53 1,915.22 1,888.62 1,902.42 0.1M
2023-02-13 1,871.87 1,906.36 1,862.02 1,893.55 0.2M
2023-02-10 1,962.51 1,962.51 1,873.84 1,874.83 0.3M
2023-02-09 1,925.07 1,952.66 1,906.36 1,950.69 0.1M
2023-02-08 1,916.21 1,941.82 1,890.59 1,933.94 0.2M
2023-02-07 1,850.20 1,896.50 1,850.20 1,886.65 0.2M
2023-02-06 1,876.80 1,896.50 1,849.21 1,855.13 0.2M
2023-02-05 1,905.00 1,905.00 1,905.00 1,905.00 0.0M
2023-02-03 1,878.77 1,901.43 1,864.98 1,876.80 0.2M
2023-02-02 1,863.01 1,903.40 1,860.05 1,891.58 0.1M
2023-02-01 1,887.64 1,905.37 1,841.33 1,860.05 0.2M
2023-01-31 1,834.44 1,918.18 1,822.61 1,886.65 0.3M
2023-01-30 1,844.29 1,861.04 1,813.75 1,836.41 0.2M
2023-01-27 1,814.73 1,863.99 1,812.76 1,842.32 0.2M
2023-01-26 1,827.54 1,862.02 1,812.76 1,822.61 0.2M
2023-01-25 1,790.10 1,847.24 1,789.12 1,820.64 0.2M
2023-01-24 1,815.00 1,815.00 1,815.00 1,815.00 0.0M
2023-01-20 1,793.06 1,802.91 1,773.35 1,788.13 0.1M
2023-01-19 1,807.84 1,837.39 1,778.28 1,817.69 0.2M
2023-01-18 1,832.47 1,871.87 1,812.76 1,817.69 0.3M
2023-01-17 1,778.28 1,837.39 1,778.28 1,832.47 0.3M
2023-01-16 1,797.98 1,807.84 1,773.35 1,778.28 0.2M
2023-01-13 1,778.28 1,822.61 1,753.65 1,783.21 0.2M
2023-01-12 1,807.84 1,822.61 1,758.58 1,773.35 0.1M
2023-01-11 1,783.21 1,812.76 1,778.28 1,802.91 0.2M
2023-01-10 1,783.21 1,812.76 1,753.65 1,802.91 0.4M
2023-01-09 1,753.65 1,817.69 1,743.80 1,797.98 0.4M
2023-01-08 1,765.00 1,765.00 1,765.00 1,765.00 0.0M
2023-01-06 1,733.95 1,793.06 1,719.17 1,738.87 0.3M
2023-01-05 1,729.02 1,778.28 1,719.17 1,729.02 0.6M
2023-01-04 1,610.80 1,935.91 1,600.95 1,719.17 5.6M
2023-01-03 1,679.76 1,709.32 1,605.87 1,630.50 0.5M
2023-01-02 1,709.32 1,758.58 1,689.61 1,704.39 0.7M