Lotte Chilsung Beverage Co Ltd (005305)

005305
🏛️ 韓国 →
68,000.00
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
09:00 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
09:05 70,200.00 70,200.00 70,200.00 70,200.00 0.0K
09:15 70,200.00 70,200.00 70,200.00 70,200.00 0.0K
09:20 70,300.00 70,300.00 70,300.00 70,300.00 0.0K
09:25 70,200.00 70,200.00 70,000.00 70,000.00 0.1K
09:35 70,100.00 70,100.00 70,000.00 70,000.00 0.0K
09:40 70,000.00 70,000.00 69,700.00 69,700.00 0.2K
09:55 69,900.00 69,900.00 69,900.00 69,900.00 0.0K
10:00 69,900.00 70,000.00 69,800.00 69,800.00 0.0K
10:20 70,000.00 70,000.00 69,700.00 69,700.00 0.2K
10:35 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
10:40 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
10:45 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
11:00 69,700.00 69,700.00 69,400.00 69,600.00 0.1K
11:05 69,600.00 69,600.00 69,500.00 69,500.00 0.0K
11:15 69,600.00 69,600.00 69,600.00 69,600.00 0.1K
11:25 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
11:30 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
11:45 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
11:50 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
12:00 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
12:10 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
12:20 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
12:30 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
12:45 69,900.00 69,900.00 69,900.00 69,900.00 0.0K
13:20 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
13:25 69,500.00 69,500.00 69,500.00 69,500.00 0.2K
13:35 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
13:40 69,700.00 69,900.00 69,700.00 69,900.00 0.1K
13:45 69,900.00 69,900.00 69,900.00 69,900.00 0.0K
14:35 69,900.00 69,900.00 69,800.00 69,800.00 0.0K
14:45 69,700.00 69,700.00 69,700.00 69,700.00 0.0K
14:50 69,600.00 69,600.00 69,500.00 69,500.00 0.0K
15:10 69,500.00 69,500.00 69,500.00 69,500.00 0.0K
15:15 69,700.00 69,800.00 69,700.00 69,800.00 0.0K
15:25 69,800.00 69,800.00 69,800.00 69,800.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 68,500.00 68,500.00 68,000.00 68,000.00 0.0M
2025-09-26 68,500.00 68,500.00 67,400.00 68,100.00 0.0M
2025-09-25 69,000.00 69,000.00 67,800.00 68,000.00 0.0M
2025-09-24 70,000.00 70,000.00 68,600.00 68,800.00 0.0M
2025-09-23 70,000.00 70,200.00 69,200.00 69,600.00 0.0M
2025-09-22 69,700.00 70,300.00 69,400.00 69,800.00 0.0M
2025-09-19 70,100.00 70,100.00 69,600.00 69,900.00 0.0M
2025-09-18 70,200.00 70,800.00 69,900.00 70,100.00 0.0M
2025-09-17 70,400.00 70,400.00 70,000.00 70,100.00 0.0M
2025-09-16 70,700.00 71,100.00 69,900.00 70,400.00 0.0M
2025-09-15 71,700.00 71,800.00 70,400.00 70,700.00 0.0M
2025-09-12 72,300.00 73,500.00 71,500.00 71,500.00 0.0M
2025-09-11 71,800.00 72,400.00 71,700.00 72,300.00 0.0M
2025-09-10 71,800.00 71,800.00 71,500.00 71,800.00 0.0M
2025-09-09 71,800.00 71,900.00 71,500.00 71,800.00 0.0M
2025-09-08 71,500.00 71,600.00 71,200.00 71,300.00 0.0M
2025-09-05 71,300.00 71,500.00 71,200.00 71,500.00 0.0M
2025-09-04 71,400.00 71,500.00 70,800.00 71,100.00 0.0M
2025-09-03 70,700.00 71,400.00 70,400.00 70,800.00 0.0M
2025-09-02 71,000.00 71,000.00 70,100.00 70,700.00 0.0M
2025-09-01 71,700.00 71,700.00 70,700.00 71,000.00 0.0M
2025-08-29 70,800.00 71,100.00 70,300.00 71,000.00 0.0M
2025-08-28 71,000.00 71,200.00 70,000.00 70,800.00 0.0M
2025-08-27 70,600.00 70,600.00 70,100.00 70,300.00 0.0M
2025-08-26 71,100.00 71,700.00 70,500.00 70,500.00 0.0M
2025-08-25 71,600.00 71,600.00 71,100.00 71,100.00 0.0M
2025-08-22 71,700.00 71,800.00 70,700.00 71,700.00 0.0M
2025-08-21 71,800.00 72,000.00 71,100.00 71,700.00 0.0M
2025-08-20 71,400.00 71,800.00 70,000.00 71,800.00 0.0M
2025-08-19 72,100.00 72,100.00 70,500.00 71,400.00 0.0M
2025-08-18 71,900.00 71,900.00 70,800.00 71,200.00 0.0M
2025-08-14 72,700.00 72,700.00 71,000.00 71,900.00 0.0M
2025-08-13 72,500.00 72,500.00 70,900.00 72,000.00 0.0M
2025-08-12 72,800.00 73,700.00 71,600.00 71,600.00 0.0M
2025-08-11 71,000.00 72,400.00 71,000.00 71,600.00 0.0M
2025-08-08 72,000.00 72,500.00 71,600.00 72,500.00 0.0M
2025-08-07 73,200.00 73,200.00 71,700.00 72,700.00 0.0M
2025-08-06 72,000.00 72,600.00 71,500.00 72,600.00 0.0M
2025-08-05 74,600.00 75,000.00 71,400.00 71,900.00 0.0M
2025-08-04 72,500.00 74,600.00 71,900.00 74,500.00 0.0M
2025-08-01 73,800.00 73,800.00 71,400.00 72,500.00 0.0M
2025-07-31 75,700.00 75,700.00 73,700.00 73,800.00 0.0M
2025-07-30 74,900.00 75,100.00 74,400.00 74,600.00 0.0M
2025-07-29 76,300.00 76,300.00 74,000.00 74,900.00 0.0M
2025-07-28 76,400.00 76,400.00 73,800.00 76,300.00 0.0M
2025-07-25 76,100.00 76,600.00 75,200.00 76,400.00 0.0M
2025-07-24 77,300.00 77,300.00 75,300.00 76,500.00 0.0M
2025-07-23 79,000.00 79,000.00 77,200.00 77,700.00 0.0M
2025-07-22 78,600.00 80,100.00 77,600.00 79,200.00 0.0M
2025-07-21 80,000.00 80,000.00 78,600.00 79,400.00 0.0M
2025-07-18 77,700.00 80,100.00 77,000.00 79,300.00 0.0M
2025-07-17 79,900.00 79,900.00 76,500.00 77,300.00 0.0M
2025-07-16 80,000.00 80,000.00 78,900.00 80,000.00 0.0M
2025-07-15 79,500.00 80,000.00 78,600.00 80,000.00 0.0M
2025-07-14 78,200.00 79,400.00 77,200.00 79,200.00 0.0M
2025-07-11 77,800.00 78,500.00 77,100.00 78,200.00 0.0M
2025-07-10 77,500.00 78,400.00 77,100.00 78,000.00 0.0M
2025-07-09 77,200.00 77,500.00 76,800.00 77,400.00 0.0M
2025-07-08 77,100.00 77,300.00 76,700.00 76,900.00 0.0M
2025-07-07 77,000.00 78,100.00 76,000.00 76,900.00 0.0M
2025-07-04 77,000.00 78,000.00 75,500.00 77,000.00 0.0M
2025-07-03 78,000.00 78,000.00 76,600.00 77,500.00 0.0M
2025-07-02 75,300.00 76,500.00 75,300.00 76,500.00 0.0M
2025-07-01 74,300.00 77,100.00 73,800.00 75,300.00 0.0M
2025-06-30 72,400.00 74,100.00 71,700.00 73,900.00 0.0M
2025-06-27 74,500.00 74,500.00 72,200.00 72,800.00 0.0M
2025-06-26 73,400.00 74,100.00 71,300.00 72,800.00 0.0M
2025-06-25 73,100.00 74,100.00 72,400.00 73,300.00 0.0M
2025-06-24 74,000.00 74,100.00 73,200.00 74,100.00 0.0M
2025-06-23 74,000.00 74,000.00 72,100.00 74,000.00 0.0M
2025-06-20 73,600.00 74,200.00 72,700.00 74,000.00 0.0M
2025-06-19 73,000.00 73,900.00 72,300.00 73,700.00 0.0M
2025-06-18 72,500.00 73,400.00 72,000.00 72,500.00 0.0M
2025-06-17 73,400.00 73,500.00 71,600.00 72,900.00 0.0M
2025-06-16 70,800.00 73,500.00 70,200.00 72,600.00 0.0M
2025-06-13 72,400.00 72,400.00 70,200.00 70,800.00 0.0M
2025-06-12 71,000.00 72,200.00 70,100.00 71,200.00 0.0M
2025-06-11 70,300.00 71,900.00 69,500.00 70,600.00 0.0M
2025-06-10 68,900.00 70,300.00 68,900.00 70,300.00 0.0M
2025-06-09 69,000.00 72,000.00 69,000.00 70,400.00 0.0M
2025-06-05 67,500.00 69,000.00 67,200.00 68,900.00 0.0M
2025-06-04 67,000.00 68,000.00 66,700.00 67,500.00 0.0M
2025-06-02 66,700.00 66,900.00 66,500.00 66,500.00 0.0M
2025-05-30 66,400.00 67,400.00 65,800.00 66,500.00 0.0M
2025-05-29 65,400.00 66,500.00 65,200.00 66,500.00 0.0M
2025-05-28 65,300.00 66,000.00 65,200.00 65,500.00 0.0M
2025-05-27 65,100.00 65,200.00 65,000.00 65,100.00 0.0M
2025-05-26 65,100.00 65,600.00 64,300.00 64,700.00 0.0M
2025-05-23 65,400.00 65,400.00 64,500.00 65,100.00 0.0M
2025-05-22 65,200.00 65,300.00 64,100.00 64,800.00 0.0M
2025-05-21 64,600.00 65,500.00 64,100.00 64,700.00 0.0M
2025-05-20 64,200.00 64,800.00 64,000.00 64,000.00 0.0M
2025-05-19 63,900.00 64,000.00 63,600.00 63,800.00 0.0M
2025-05-16 64,900.00 65,300.00 63,000.00 63,900.00 0.0M
2025-05-15 64,200.00 65,000.00 64,200.00 64,800.00 0.0M
2025-05-14 63,800.00 65,200.00 63,800.00 65,200.00 0.0M
2025-05-13 64,100.00 64,400.00 63,500.00 64,000.00 0.0M
2025-05-12 64,400.00 64,500.00 63,500.00 64,000.00 0.0M
2025-05-09 63,900.00 64,500.00 63,500.00 64,000.00 0.0M
2025-05-08 64,300.00 65,100.00 62,200.00 63,600.00 0.0M
2025-05-07 66,200.00 66,400.00 64,900.00 65,000.00 0.0M
2025-05-02 66,000.00 66,700.00 65,100.00 66,200.00 0.0M
2025-04-30 65,900.00 66,700.00 65,000.00 66,000.00 0.0M
2025-04-29 64,900.00 66,400.00 64,900.00 66,400.00 0.0M
2025-04-28 64,200.00 65,400.00 61,800.00 65,100.00 0.0M
2025-04-25 64,200.00 64,900.00 63,700.00 64,100.00 0.0M
2025-04-24 63,400.00 64,300.00 63,200.00 63,900.00 0.0M
2025-04-23 62,300.00 63,600.00 62,300.00 63,200.00 0.0M
2025-04-22 61,900.00 62,600.00 61,900.00 62,300.00 0.0M
2025-04-21 62,300.00 62,300.00 61,600.00 61,800.00 0.0M
2025-04-18 61,700.00 62,300.00 61,700.00 61,800.00 0.0M
2025-04-17 61,800.00 62,100.00 61,300.00 62,000.00 0.0M
2025-04-16 62,200.00 63,000.00 60,900.00 61,800.00 0.0M
2025-04-15 61,800.00 62,200.00 61,800.00 62,200.00 0.0M
2025-04-14 61,400.00 61,900.00 61,100.00 61,900.00 0.0M
2025-04-11 61,200.00 61,800.00 60,600.00 61,400.00 0.0M
2025-04-10 61,000.00 61,700.00 60,400.00 61,300.00 0.0M
2025-04-09 61,000.00 61,000.00 60,000.00 60,400.00 0.0M
2025-04-08 60,400.00 61,700.00 60,100.00 60,700.00 0.0M
2025-04-07 61,300.00 62,900.00 60,000.00 60,000.00 0.0M
2025-04-04 62,800.00 63,700.00 61,500.00 61,900.00 0.0M
2025-04-03 62,500.00 63,500.00 62,200.00 62,800.00 0.0M
2025-04-02 63,500.00 63,500.00 62,700.00 63,000.00 0.0M
2025-04-01 63,300.00 64,000.00 62,500.00 63,500.00 0.0M
2025-03-31 64,000.00 64,000.00 62,700.00 63,300.00 0.0M
2025-03-28 63,700.00 65,000.00 61,300.00 64,000.00 0.0M
2025-03-27 65,800.00 66,200.00 65,700.00 66,200.00 0.0M
2025-03-26 65,500.00 65,800.00 65,300.00 65,700.00 0.0M
2025-03-25 65,900.00 65,900.00 65,200.00 65,500.00 0.0M
2025-03-24 65,900.00 66,000.00 65,300.00 65,600.00 0.0M
2025-03-21 65,900.00 65,900.00 65,400.00 65,900.00 0.0M
2025-03-20 65,900.00 66,000.00 65,300.00 65,900.00 0.0M
2025-03-19 66,300.00 66,600.00 65,100.00 65,900.00 0.0M
2025-03-18 66,800.00 66,900.00 65,500.00 66,000.00 0.0M
2025-03-17 66,100.00 66,200.00 65,600.00 65,800.00 0.0M
2025-03-14 65,500.00 66,200.00 65,400.00 66,100.00 0.0M
2025-03-13 65,900.00 65,900.00 65,700.00 65,900.00 0.0M
2025-03-12 66,600.00 66,600.00 65,700.00 65,900.00 0.0M
2025-03-11 65,300.00 66,000.00 65,300.00 65,900.00 0.0M
2025-03-10 65,700.00 66,000.00 65,400.00 65,600.00 0.0M
2025-03-07 65,500.00 66,200.00 65,300.00 66,000.00 0.0M
2025-03-06 65,300.00 65,900.00 65,200.00 65,600.00 0.0M
2025-03-05 65,800.00 65,800.00 64,900.00 65,100.00 0.0M
2025-03-04 66,200.00 66,200.00 65,000.00 65,100.00 0.0M
2025-02-28 66,100.00 66,100.00 65,000.00 65,100.00 0.0M
2025-02-27 66,200.00 66,500.00 66,000.00 66,200.00 0.0M
2025-02-26 66,000.00 66,200.00 65,900.00 66,200.00 0.0M
2025-02-25 66,100.00 66,200.00 65,900.00 66,000.00 0.0M
2025-02-24 65,800.00 66,400.00 65,300.00 66,200.00 0.0M
2025-02-21 65,700.00 66,200.00 65,500.00 66,000.00 0.0M
2025-02-20 65,600.00 66,300.00 65,600.00 65,900.00 0.0M
2025-02-19 66,300.00 66,300.00 65,600.00 65,600.00 0.0M
2025-02-18 65,700.00 66,000.00 65,400.00 65,600.00 0.0M
2025-02-17 65,700.00 66,800.00 65,500.00 65,900.00 0.0M
2025-02-14 65,600.00 66,900.00 65,400.00 65,800.00 0.0M
2025-02-13 65,700.00 65,900.00 65,200.00 65,400.00 0.0M
2025-02-12 65,200.00 66,000.00 65,200.00 65,600.00 0.0M
2025-02-11 65,700.00 65,700.00 64,500.00 65,200.00 0.0M
2025-02-10 65,500.00 66,000.00 64,900.00 65,500.00 0.0M
2025-02-07 65,600.00 65,700.00 64,900.00 65,500.00 0.0M
2025-02-06 65,700.00 65,700.00 65,000.00 65,700.00 0.0M
2025-02-05 65,700.00 65,700.00 65,300.00 65,400.00 0.0M
2025-02-04 64,900.00 65,000.00 64,600.00 65,000.00 0.0M
2025-02-03 64,500.00 65,400.00 64,000.00 64,900.00 0.0M
2025-01-31 65,500.00 65,800.00 64,900.00 65,500.00 0.0M
2025-01-24 65,500.00 65,800.00 65,000.00 65,500.00 0.0M
2025-01-23 65,100.00 65,800.00 65,100.00 65,300.00 0.0M
2025-01-22 65,700.00 66,200.00 65,100.00 65,300.00 0.0M
2025-01-21 65,800.00 66,200.00 65,200.00 65,700.00 0.0M
2025-01-20 66,400.00 67,500.00 65,700.00 65,700.00 0.0M
2025-01-17 66,100.00 66,900.00 66,100.00 66,600.00 0.0M
2025-01-16 66,300.00 66,400.00 66,100.00 66,300.00 0.0M
2025-01-15 67,200.00 67,200.00 66,000.00 66,000.00 0.0M
2025-01-14 66,600.00 66,700.00 66,300.00 66,500.00 0.0M
2025-01-13 67,000.00 67,200.00 66,400.00 66,600.00 0.0M
2025-01-10 66,700.00 66,700.00 66,200.00 66,500.00 0.0M
2025-01-09 66,200.00 66,700.00 66,200.00 66,700.00 0.0M
2025-01-08 67,200.00 67,300.00 66,300.00 66,700.00 0.0M
2025-01-07 66,300.00 67,300.00 66,100.00 66,600.00 0.0M
2025-01-06 66,100.00 66,800.00 66,000.00 66,600.00 0.0M
2025-01-03 66,400.00 66,800.00 65,900.00 66,100.00 0.0M
2025-01-02 66,600.00 66,700.00 65,800.00 65,900.00 0.0M