LG Energy Solution Ltd (373220)

373220
🏛️ 韓国 →
347,500.00
最終更新: 2025-10-01
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
09:00 355,500.00 355,500.00 353,000.00 354,500.00 7.0K
09:05 355,000.00 356,000.00 354,000.00 355,500.00 2.0K
09:10 356,000.00 356,000.00 354,500.00 355,500.00 1.4K
09:15 356,000.00 356,000.00 353,750.00 354,500.00 3.1K
09:20 354,000.00 354,500.00 352,000.00 352,000.00 3.8K
09:25 352,500.00 352,500.00 351,000.00 351,000.00 2.4K
09:30 351,500.00 352,000.00 351,000.00 351,500.00 2.4K
09:35 351,500.00 351,500.00 350,500.00 351,500.00 4.4K
09:40 351,000.00 352,500.00 351,000.00 352,000.00 1.8K
09:45 351,750.00 352,500.00 351,500.00 352,000.00 0.8K
09:50 352,500.00 353,000.00 352,000.00 352,500.00 0.7K
09:55 352,000.00 352,500.00 352,000.00 352,000.00 0.3K
10:00 352,500.00 352,500.00 351,000.00 351,500.00 2.1K
10:05 351,000.00 352,000.00 350,500.00 351,500.00 3.4K
10:10 351,750.00 353,000.00 351,500.00 352,500.00 0.7K
10:15 352,500.00 353,000.00 352,000.00 352,500.00 0.9K
10:20 352,500.00 353,500.00 352,500.00 353,500.00 1.6K
10:25 353,500.00 353,500.00 352,000.00 352,000.00 1.3K
10:30 352,000.00 352,500.00 352,000.00 352,250.00 0.7K
10:35 352,000.00 352,500.00 352,000.00 352,000.00 1.1K
10:40 351,500.00 352,000.00 351,500.00 351,500.00 1.2K
10:45 351,500.00 353,000.00 351,500.00 351,500.00 1.6K
10:50 352,000.00 352,000.00 351,000.00 351,500.00 0.7K
10:55 351,000.00 351,500.00 351,000.00 351,500.00 0.7K
11:00 351,500.00 351,500.00 350,500.00 351,000.00 2.5K
11:05 350,500.00 351,000.00 350,500.00 350,500.00 0.7K
11:10 350,500.00 351,500.00 350,500.00 350,500.00 0.6K
11:15 351,000.00 351,500.00 350,500.00 351,000.00 0.7K
11:20 351,500.00 351,500.00 351,000.00 351,000.00 0.4K
11:25 351,250.00 351,500.00 350,500.00 351,500.00 1.2K
11:30 351,500.00 351,500.00 351,000.00 351,000.00 0.8K
11:35 351,000.00 351,500.00 350,500.00 351,000.00 0.4K
11:40 351,500.00 351,500.00 351,000.00 351,500.00 0.2K
11:45 351,000.00 351,500.00 350,500.00 350,750.00 1.2K
11:50 350,500.00 351,000.00 350,500.00 351,000.00 2.8K
11:55 350,500.00 351,000.00 350,500.00 350,500.00 0.4K
12:00 350,500.00 351,000.00 350,000.00 350,500.00 1.7K
12:05 350,500.00 351,000.00 350,000.00 351,000.00 0.5K
12:10 350,500.00 351,000.00 350,500.00 350,500.00 0.2K
12:15 350,500.00 351,000.00 350,000.00 350,000.00 1.1K
12:20 350,500.00 350,500.00 350,000.00 350,500.00 4.7K
12:25 350,500.00 350,500.00 349,500.00 349,500.00 3.0K
12:30 349,500.00 350,000.00 349,500.00 350,000.00 0.4K
12:35 349,500.00 350,000.00 349,500.00 350,000.00 0.5K
12:40 350,000.00 350,000.00 349,000.00 349,500.00 1.5K
12:45 349,500.00 349,500.00 349,000.00 349,500.00 0.4K
12:50 349,500.00 349,500.00 349,000.00 349,500.00 0.5K
12:55 349,000.00 349,500.00 349,000.00 349,000.00 0.7K
13:00 349,500.00 350,000.00 349,000.00 349,500.00 1.2K
13:05 350,000.00 350,500.00 349,500.00 349,500.00 1.4K
13:10 350,000.00 350,000.00 349,500.00 350,000.00 0.4K
13:15 350,000.00 350,000.00 349,500.00 350,000.00 1.0K
13:20 349,500.00 350,500.00 349,500.00 350,000.00 1.9K
13:25 350,500.00 350,500.00 350,000.00 350,500.00 0.4K
13:30 350,000.00 350,500.00 349,500.00 350,000.00 0.5K
13:35 350,000.00 350,500.00 349,500.00 350,000.00 1.2K
13:40 350,000.00 351,000.00 350,000.00 350,500.00 0.9K
13:45 350,500.00 350,500.00 350,000.00 350,500.00 0.4K
13:50 350,500.00 351,000.00 350,000.00 350,000.00 0.6K
13:55 350,000.00 350,500.00 350,000.00 350,500.00 0.5K
14:00 350,500.00 350,500.00 350,000.00 350,000.00 0.5K
14:05 350,500.00 350,500.00 350,000.00 350,500.00 0.8K
14:10 350,500.00 350,500.00 350,000.00 350,500.00 0.7K
14:15 350,000.00 351,000.00 350,000.00 350,500.00 1.4K
14:20 351,000.00 351,000.00 350,500.00 351,000.00 0.5K
14:25 351,000.00 351,000.00 350,500.00 351,000.00 1.5K
14:30 351,000.00 351,000.00 350,500.00 350,500.00 1.1K
14:35 351,000.00 351,000.00 350,500.00 351,000.00 1.0K
14:40 351,000.00 351,500.00 351,000.00 351,500.00 1.0K
14:45 351,000.00 351,000.00 350,500.00 350,500.00 1.6K
14:50 350,500.00 351,000.00 350,000.00 350,500.00 1.5K
14:55 350,500.00 350,500.00 350,000.00 350,500.00 2.9K
15:00 350,500.00 350,500.00 349,500.00 350,000.00 3.3K
15:05 350,000.00 350,500.00 349,500.00 350,000.00 3.8K
15:10 350,000.00 350,000.00 349,000.00 349,500.00 3.6K
15:15 349,500.00 350,000.00 349,000.00 349,000.00 4.1K
15:25 349,000.00 349,000.00 349,000.00 349,000.00 9.4K
日付 始値 高値 安値 終値 出来高
2025-10-01 349,000.00 351,000.00 341,000.00 347,500.00 0.1M
2025-09-30 348,500.00 355,000.00 346,500.00 347,500.00 0.1M
2025-09-29 350,500.00 353,500.00 349,000.00 351,500.00 0.1M
2025-09-26 356,000.00 356,000.00 349,000.00 349,000.00 0.1M
2025-09-25 349,500.00 363,000.00 345,500.00 361,500.00 0.3M
2025-09-24 358,500.00 361,500.00 346,500.00 348,000.00 0.2M
2025-09-23 348,500.00 357,000.00 347,000.00 357,000.00 0.2M
2025-09-22 350,000.00 355,000.00 348,000.00 349,000.00 0.1M
2025-09-19 351,500.00 354,500.00 347,500.00 349,500.00 0.2M
2025-09-18 351,500.00 354,500.00 347,000.00 354,500.00 0.2M
2025-09-17 351,000.00 356,000.00 348,000.00 350,000.00 0.2M
2025-09-16 357,000.00 359,000.00 346,500.00 349,500.00 0.3M
2025-09-15 356,000.00 359,000.00 352,500.00 355,500.00 0.2M
2025-09-12 354,500.00 356,500.00 350,500.00 355,500.00 0.3M
2025-09-11 347,500.00 353,000.00 344,000.00 350,000.00 0.4M
2025-09-10 347,500.00 347,500.00 339,500.00 340,500.00 0.2M
2025-09-09 344,500.00 349,000.00 341,500.00 347,000.00 0.2M
2025-09-08 337,000.00 345,500.00 336,500.00 343,500.00 0.2M
2025-09-05 350,500.00 351,000.00 342,000.00 343,000.00 0.2M
2025-09-04 365,500.00 365,500.00 350,000.00 351,000.00 0.4M
2025-09-03 353,500.00 359,500.00 347,000.00 348,500.00 0.2M
2025-09-02 349,500.00 351,500.00 345,000.00 350,000.00 0.1M
2025-09-01 352,000.00 353,500.00 345,000.00 349,000.00 0.1M
2025-08-29 367,000.00 367,000.00 351,500.00 352,000.00 0.3M
2025-08-28 374,500.00 377,000.00 363,000.00 364,000.00 0.2M
2025-08-27 382,500.00 382,500.00 372,000.00 373,500.00 0.1M
2025-08-26 377,500.00 386,000.00 377,500.00 381,000.00 0.2M
2025-08-25 373,000.00 380,000.00 371,000.00 380,000.00 0.1M
2025-08-22 373,000.00 376,000.00 365,000.00 367,500.00 0.2M
2025-08-21 379,000.00 382,000.00 371,000.00 372,500.00 0.2M
2025-08-20 378,500.00 383,500.00 375,000.00 377,500.00 0.1M
2025-08-19 384,000.00 386,500.00 378,000.00 384,000.00 0.1M
2025-08-18 392,000.00 393,000.00 382,500.00 383,000.00 0.2M
2025-08-14 391,000.00 399,500.00 391,000.00 394,000.00 0.3M
2025-08-13 392,500.00 392,500.00 383,000.00 389,500.00 0.2M
2025-08-12 384,500.00 394,500.00 382,500.00 388,500.00 0.2M
2025-08-11 382,500.00 390,000.00 380,000.00 389,000.00 0.3M
2025-08-08 385,000.00 385,500.00 374,000.00 378,500.00 0.3M
2025-08-07 387,000.00 390,000.00 380,500.00 386,500.00 0.2M
2025-08-06 382,500.00 391,000.00 379,500.00 384,000.00 0.3M
2025-08-05 380,500.00 393,500.00 380,000.00 386,500.00 0.4M
2025-08-04 379,000.00 381,000.00 369,000.00 375,500.00 0.3M
2025-08-01 382,500.00 385,000.00 371,500.00 373,000.00 0.3M
2025-07-31 400,500.00 403,000.00 377,000.00 382,500.00 0.7M
2025-07-30 390,500.00 397,000.00 382,500.00 393,000.00 0.7M
2025-07-29 373,000.00 394,500.00 370,000.00 392,000.00 0.6M
2025-07-28 369,500.00 384,000.00 369,500.00 380,500.00 0.7M
2025-07-25 363,500.00 366,500.00 356,500.00 363,500.00 0.4M
2025-07-24 340,500.00 370,000.00 340,000.00 368,000.00 1.0M
2025-07-23 337,500.00 339,500.00 330,000.00 336,500.00 0.2M
2025-07-22 333,000.00 341,500.00 330,000.00 333,500.00 0.3M
2025-07-21 324,500.00 333,000.00 320,000.00 331,000.00 0.3M
2025-07-18 317,000.00 323,000.00 317,000.00 322,500.00 0.3M
2025-07-17 314,500.00 318,500.00 310,500.00 317,000.00 0.1M
2025-07-16 315,000.00 315,500.00 310,500.00 311,000.00 0.2M
2025-07-15 317,000.00 319,000.00 314,500.00 316,500.00 0.1M
2025-07-14 321,000.00 321,000.00 313,500.00 315,000.00 0.2M
2025-07-11 316,000.00 326,000.00 315,000.00 321,500.00 0.4M
2025-07-10 309,500.00 318,000.00 307,000.00 318,000.00 0.6M
2025-07-09 310,000.00 316,000.00 302,000.00 305,000.00 0.2M
2025-07-08 314,000.00 318,500.00 305,000.00 307,000.00 0.3M
2025-07-07 327,500.00 331,000.00 306,500.00 315,000.00 0.6M
2025-07-04 313,000.00 314,500.00 307,000.00 310,500.00 0.2M
2025-07-03 304,500.00 325,000.00 303,000.00 318,500.00 0.6M
2025-07-02 295,500.00 303,000.00 291,500.00 302,500.00 0.3M
2025-07-01 296,500.00 300,000.00 292,500.00 297,500.00 0.2M
2025-06-30 290,000.00 297,500.00 290,000.00 297,000.00 0.2M
2025-06-27 297,500.00 297,500.00 287,000.00 288,000.00 0.2M
2025-06-26 299,000.00 300,500.00 294,500.00 297,000.00 0.2M
2025-06-25 301,500.00 301,500.00 295,000.00 298,000.00 0.2M
2025-06-24 299,500.00 306,000.00 298,000.00 300,500.00 0.3M
2025-06-23 298,500.00 300,000.00 291,000.00 294,000.00 0.2M
2025-06-20 291,000.00 306,000.00 289,500.00 305,000.00 0.5M
2025-06-19 293,500.00 294,000.00 289,000.00 291,000.00 0.1M
2025-06-18 291,500.00 296,500.00 290,500.00 292,000.00 0.2M
2025-06-17 298,000.00 301,500.00 292,000.00 294,000.00 0.2M
2025-06-16 292,000.00 293,500.00 288,000.00 293,000.00 0.2M
2025-06-13 300,000.00 300,000.00 290,000.00 296,000.00 0.3M
2025-06-12 292,500.00 304,000.00 291,000.00 304,000.00 0.6M
2025-06-11 291,000.00 296,000.00 289,000.00 292,500.00 0.3M
2025-06-10 286,500.00 292,000.00 285,000.00 288,500.00 0.2M
2025-06-09 291,500.00 291,500.00 280,500.00 285,000.00 0.3M
2025-06-05 287,500.00 295,000.00 284,500.00 291,000.00 0.2M
2025-06-04 288,000.00 293,000.00 286,000.00 288,500.00 0.2M
2025-06-02 290,500.00 291,500.00 281,500.00 284,500.00 0.2M
2025-05-30 286,000.00 290,000.00 283,500.00 286,000.00 0.2M
2025-05-29 289,000.00 291,000.00 283,000.00 288,000.00 0.2M
2025-05-28 276,500.00 290,000.00 272,500.00 289,000.00 0.4M
2025-05-27 275,500.00 276,500.00 268,500.00 272,500.00 0.1M
2025-05-26 268,500.00 280,000.00 268,500.00 278,000.00 0.2M
2025-05-23 276,500.00 277,000.00 266,000.00 268,000.00 0.2M
2025-05-22 277,000.00 284,000.00 268,000.00 274,500.00 0.3M
2025-05-21 278,500.00 285,000.00 277,500.00 277,500.00 0.2M
2025-05-20 292,000.00 293,000.00 278,000.00 279,500.00 0.4M
2025-05-19 291,500.00 297,000.00 290,500.00 291,500.00 0.2M
2025-05-16 305,000.00 307,000.00 290,000.00 290,500.00 0.6M
2025-05-15 313,500.00 321,000.00 306,500.00 307,000.00 0.3M
2025-05-14 313,000.00 315,000.00 306,000.00 313,500.00 0.2M
2025-05-13 323,500.00 323,500.00 310,500.00 312,000.00 0.3M
2025-05-12 320,500.00 322,000.00 318,000.00 321,500.00 0.1M
2025-05-09 327,500.00 327,500.00 317,500.00 318,000.00 0.3M
2025-05-08 322,000.00 329,000.00 319,500.00 327,500.00 0.4M
2025-05-07 322,000.00 324,500.00 319,000.00 322,500.00 0.2M
2025-05-02 325,000.00 327,500.00 320,500.00 320,500.00 0.2M
2025-04-30 347,500.00 348,500.00 323,000.00 324,500.00 0.5M
2025-04-29 346,500.00 350,000.00 343,500.00 350,000.00 0.2M
2025-04-28 349,500.00 349,500.00 343,000.00 346,000.00 0.1M
2025-04-25 347,500.00 347,500.00 340,000.00 343,500.00 0.1M
2025-04-24 349,500.00 350,000.00 339,000.00 341,500.00 0.2M
2025-04-23 339,000.00 349,500.00 338,500.00 349,000.00 0.2M
2025-04-22 332,000.00 337,000.00 329,000.00 332,000.00 0.1M
2025-04-21 337,000.00 340,500.00 332,000.00 332,500.00 0.1M
2025-04-18 344,000.00 345,000.00 337,500.00 338,000.00 0.1M
2025-04-17 341,500.00 346,500.00 334,500.00 342,500.00 0.1M
2025-04-16 350,000.00 353,000.00 341,500.00 343,000.00 0.2M
2025-04-15 342,500.00 348,500.00 340,500.00 345,000.00 0.2M
2025-04-14 337,500.00 344,500.00 336,000.00 343,000.00 0.2M
2025-04-11 337,000.00 341,500.00 329,000.00 335,500.00 0.3M
2025-04-10 335,500.00 349,500.00 326,500.00 349,500.00 0.8M
2025-04-09 317,000.00 325,000.00 314,000.00 314,000.00 0.3M
2025-04-08 331,000.00 333,000.00 315,000.00 318,000.00 0.4M
2025-04-07 318,000.00 331,000.00 316,000.00 323,000.00 0.4M
2025-04-04 311,000.00 331,000.00 310,500.00 329,000.00 0.4M
2025-04-03 320,000.00 323,000.00 310,500.00 315,000.00 0.4M
2025-04-02 330,000.00 331,000.00 324,000.00 329,000.00 0.3M
2025-04-01 337,500.00 337,500.00 325,500.00 328,000.00 0.4M
2025-03-31 346,000.00 348,000.00 328,500.00 334,500.00 0.6M
2025-03-28 360,000.00 363,000.00 354,000.00 356,000.00 0.2M
2025-03-27 354,500.00 365,000.00 353,000.00 356,500.00 0.2M
2025-03-26 338,500.00 365,000.00 337,500.00 360,000.00 0.5M
2025-03-25 336,500.00 342,500.00 334,000.00 335,500.00 0.2M
2025-03-24 331,000.00 335,000.00 328,500.00 331,500.00 0.1M
2025-03-21 334,000.00 335,000.00 324,000.00 329,000.00 0.3M
2025-03-20 334,500.00 337,500.00 330,500.00 334,500.00 0.2M
2025-03-19 326,000.00 333,000.00 325,000.00 330,500.00 0.2M
2025-03-18 326,500.00 332,000.00 325,000.00 325,000.00 0.2M
2025-03-17 328,000.00 330,500.00 325,000.00 325,000.00 0.3M
2025-03-14 339,500.00 340,000.00 325,000.00 326,500.00 0.4M
2025-03-13 352,500.00 354,500.00 338,500.00 340,500.00 0.3M
2025-03-12 344,000.00 349,500.00 341,500.00 348,500.00 0.2M
2025-03-11 338,500.00 344,500.00 336,000.00 341,000.00 0.1M
2025-03-10 339,000.00 352,000.00 336,000.00 349,500.00 0.3M
2025-03-07 331,000.00 341,000.00 328,000.00 339,000.00 0.2M
2025-03-06 337,500.00 343,500.00 331,500.00 334,000.00 0.2M
2025-03-05 336,000.00 339,000.00 327,500.00 334,000.00 0.3M
2025-03-04 351,000.00 351,500.00 332,000.00 332,000.00 0.4M
2025-02-28 366,000.00 368,000.00 351,500.00 352,000.00 0.3M
2025-02-27 374,000.00 375,000.00 366,500.00 370,500.00 0.1M
2025-02-26 369,500.00 376,000.00 368,000.00 374,000.00 0.1M
2025-02-25 386,000.00 386,000.00 372,500.00 373,500.00 0.1M
2025-02-24 377,500.00 386,500.00 375,000.00 385,500.00 0.2M
2025-02-21 378,500.00 379,000.00 373,500.00 378,500.00 0.1M
2025-02-20 367,500.00 378,500.00 365,000.00 376,500.00 0.3M
2025-02-19 353,500.00 370,500.00 353,500.00 366,000.00 0.3M
2025-02-18 355,000.00 355,000.00 347,500.00 350,500.00 0.1M
2025-02-17 354,500.00 362,000.00 352,500.00 353,500.00 0.2M
2025-02-14 355,500.00 359,500.00 352,000.00 353,000.00 0.2M
2025-02-13 341,500.00 366,500.00 341,000.00 358,000.00 0.7M
2025-02-12 343,500.00 347,500.00 338,000.00 338,500.00 0.2M
2025-02-11 348,000.00 350,500.00 342,500.00 343,000.00 0.2M
2025-02-10 333,000.00 349,500.00 329,000.00 346,500.00 0.2M
2025-02-07 341,500.00 345,000.00 336,000.00 336,000.00 0.1M
2025-02-06 344,500.00 350,500.00 338,500.00 342,000.00 0.1M
2025-02-05 336,000.00 347,000.00 335,000.00 345,000.00 0.2M
2025-02-04 340,500.00 343,500.00 332,000.00 333,000.00 0.2M
2025-02-03 345,000.00 345,500.00 335,000.00 336,500.00 0.2M
2025-01-31 353,500.00 356,500.00 346,500.00 352,000.00 0.1M
2025-01-24 355,500.00 357,500.00 348,000.00 353,500.00 0.1M
2025-01-23 356,500.00 359,500.00 353,500.00 353,500.00 0.1M
2025-01-22 356,000.00 363,000.00 355,500.00 360,000.00 0.2M
2025-01-21 365,000.00 370,000.00 349,500.00 354,500.00 0.3M
2025-01-20 352,000.00 372,000.00 351,500.00 370,500.00 0.4M
2025-01-17 352,000.00 355,500.00 350,500.00 350,500.00 0.2M
2025-01-16 358,500.00 361,500.00 352,000.00 352,000.00 0.2M
2025-01-15 359,000.00 361,000.00 351,500.00 351,500.00 0.1M
2025-01-14 350,000.00 360,000.00 350,000.00 358,000.00 0.3M
2025-01-13 346,500.00 350,500.00 345,500.00 347,500.00 0.2M
2025-01-10 356,000.00 357,500.00 348,000.00 348,500.00 0.3M
2025-01-09 371,500.00 373,000.00 348,500.00 358,500.00 0.7M
2025-01-08 364,500.00 376,000.00 364,000.00 373,500.00 0.4M
2025-01-07 363,500.00 372,000.00 361,500.00 365,500.00 0.2M
2025-01-06 358,000.00 365,500.00 353,500.00 361,500.00 0.2M
2025-01-03 343,000.00 360,500.00 343,000.00 356,000.00 0.2M
2025-01-02 348,500.00 352,500.00 342,500.00 346,000.00 0.1M