NHN KCP Corp (060250)

060250
🏛️ 韓国 →
19,930.00
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
2021-12-30 31,000.00 31,100.00 30,300.00 30,350.00 0.2M
2021-12-29 33,250.00 33,500.00 31,100.00 31,300.00 0.4M
2021-12-28 31,964.30 32,812.50 31,383.90 32,812.50 0.3M
2021-12-27 31,250.00 31,785.70 30,803.60 31,651.80 0.3M
2021-12-24 29,955.40 30,625.00 29,821.40 30,401.80 0.1M
2021-12-23 29,910.70 30,758.90 29,821.40 29,955.40 0.2M
2021-12-22 30,000.00 30,357.10 29,732.10 29,866.10 0.1M
2021-12-21 29,062.50 30,178.60 28,750.00 29,732.10 0.4M
2021-12-20 29,241.10 29,285.70 28,482.10 28,482.10 0.2M
2021-12-19 32,900.00 32,900.00 32,900.00 32,900.00 0.0M
2021-12-17 29,910.70 30,223.20 29,241.10 29,375.00 0.2M
2021-12-16 29,017.90 35,267.90 28,928.60 30,044.60 1.3M
2021-12-15 29,419.60 29,732.10 29,107.10 29,151.80 0.1M
2021-12-14 29,464.30 29,910.70 29,375.00 29,642.90 0.1M
2021-12-13 29,598.20 30,044.60 29,508.90 29,821.40 0.1M
2021-12-12 32,900.00 32,900.00 32,900.00 32,900.00 0.0M
2021-12-10 30,312.50 30,357.10 29,375.00 29,375.00 0.2M
2021-12-09 29,687.50 30,491.10 29,642.90 30,491.10 0.1M
2021-12-08 30,446.40 30,491.10 29,642.90 29,642.90 0.1M
2021-12-07 28,973.20 30,446.40 28,928.60 30,401.80 0.3M
2021-12-06 29,241.10 29,508.90 28,705.40 29,017.90 0.1M
2021-12-03 29,241.10 29,732.10 28,883.90 29,508.90 0.1M
2021-12-02 29,464.30 29,687.50 28,348.20 29,508.90 0.2M
2021-12-01 29,598.20 30,089.30 28,973.20 29,419.60 0.1M
2021-11-30 30,892.90 31,294.60 29,419.60 29,776.80 0.1M
2021-11-29 30,178.60 31,562.50 29,955.40 30,758.90 0.1M
2021-11-26 32,723.20 32,767.90 31,383.90 31,562.50 0.2M
2021-11-25 35,000.00 35,446.40 32,500.00 32,857.10 0.4M
2021-11-24 32,976.20 34,464.30 32,738.10 34,226.20 0.3M
2021-11-23 33,511.90 33,690.50 32,202.40 33,035.70 0.2M
2021-11-22 35,952.40 35,952.40 33,035.70 33,511.90 0.4M
2021-11-21 60,000.00 60,000.00 60,000.00 60,000.00 0.0M
2021-11-19 34,761.90 36,131.00 34,642.90 35,714.30 0.2M
2021-11-18 35,595.30 35,654.80 34,583.30 35,119.10 0.2M
2021-11-17 35,000.00 35,892.90 34,523.80 35,238.10 0.2M
2021-11-16 35,654.80 36,011.90 34,940.50 35,119.10 0.2M
2021-11-15 36,011.90 36,428.60 34,642.90 35,476.20 0.3M
2021-11-14 60,500.00 60,500.00 60,500.00 60,500.00 0.0M
2021-11-12 39,642.90 39,702.40 35,119.10 36,011.90 1.0M
2021-11-11 34,226.20 38,333.30 34,226.20 38,154.80 1.2M
2021-11-10 35,000.00 35,119.10 33,869.10 34,166.70 0.2M
2021-11-09 34,285.70 35,297.60 33,452.40 34,404.80 0.1M
2021-11-08 34,107.20 34,761.90 33,333.30 34,404.80 0.2M
2021-11-05 34,523.80 34,881.00 33,988.10 34,523.80 0.1M
2021-11-04 34,881.00 35,059.50 34,285.70 34,702.40 0.1M
2021-11-03 34,881.00 35,119.10 34,345.20 34,821.40 0.1M
2021-11-02 34,464.30 35,119.10 34,107.20 34,881.00 0.2M
2021-11-01 33,928.60 34,940.50 33,928.60 34,761.90 0.2M
2021-10-29 33,214.30 34,464.30 32,976.20 34,047.60 0.3M
2021-10-28 33,392.90 33,809.50 33,095.20 33,154.80 0.1M
2021-10-27 33,928.60 33,928.60 32,678.60 33,452.40 0.2M
2021-10-26 33,511.90 33,988.10 33,095.20 33,809.50 0.1M
2021-10-25 33,690.50 34,404.80 33,154.80 33,511.90 0.2M
2021-10-22 33,333.30 34,166.70 33,214.30 33,690.50 0.2M
2021-10-21 33,154.80 34,345.20 33,154.80 33,631.00 0.3M
2021-10-20 32,619.10 33,333.30 32,202.40 33,095.20 0.2M
2021-10-19 32,738.10 33,273.80 31,726.20 32,381.00 0.2M
2021-10-18 32,916.70 33,392.90 32,381.00 32,738.10 0.2M
2021-10-17 55,300.00 55,300.00 55,300.00 55,300.00 0.0M
2021-10-15 32,440.50 33,571.40 32,083.30 32,916.70 0.4M
2021-10-14 30,773.80 32,857.20 30,773.80 32,083.30 0.3M
2021-10-13 30,892.90 31,547.60 30,714.30 30,892.90 0.1M
2021-10-12 31,131.00 31,785.70 30,892.90 31,190.50 0.1M
2021-10-08 32,023.80 32,321.40 30,416.70 31,607.20 0.3M
2021-10-07 31,428.60 33,392.90 31,309.50 31,964.30 0.6M
2021-10-06 31,011.90 32,202.40 30,595.20 31,011.90 0.5M
2021-10-05 31,250.00 32,023.80 30,416.70 30,892.90 0.3M
2021-10-04 53,200.00 53,200.00 53,200.00 53,200.00 0.0M
2021-10-01 30,714.30 31,666.70 29,821.40 31,666.70 0.2M
2021-09-30 29,136.90 31,190.50 29,047.60 30,952.40 0.2M
2021-09-29 28,839.30 29,434.50 28,839.30 29,375.00 0.1M
2021-09-28 31,131.00 31,250.00 29,434.50 29,434.50 0.2M
2021-09-27 31,190.50 31,726.20 30,059.50 31,250.00 0.3M
2021-09-24 30,059.50 32,321.40 30,059.50 30,833.30 0.6M
2021-09-23 30,654.80 30,952.40 29,732.20 30,059.50 0.3M
2021-09-22 51,500.00 51,500.00 51,500.00 51,500.00 0.0M
2021-09-17 27,857.20 31,250.00 27,857.20 30,654.80 0.9M
2021-09-16 28,006.00 28,392.90 27,619.10 28,065.50 0.1M
2021-09-15 27,857.20 27,916.70 27,410.70 27,886.90 0.0M
2021-09-14 27,142.90 27,976.20 26,696.40 27,916.70 0.1M
2021-09-13 27,559.50 27,559.50 26,875.00 27,053.60 0.1M
2021-09-10 27,946.40 27,976.20 27,381.00 27,559.50 0.1M
2021-09-09 27,500.00 27,946.40 27,381.00 27,946.40 0.1M
2021-09-08 28,244.10 28,303.60 27,500.00 27,976.20 0.1M
2021-09-07 28,571.40 28,571.40 28,154.80 28,363.10 0.1M
2021-09-06 28,571.40 28,631.00 28,244.10 28,392.90 0.1M
2021-09-05 48,000.00 48,000.00 48,000.00 48,000.00 0.0M
2021-09-03 28,928.60 29,226.20 28,511.90 28,571.40 0.2M
2021-09-02 28,571.40 29,077.40 28,541.70 28,928.60 0.1M
2021-09-01 28,839.30 28,869.10 28,392.90 28,809.50 0.1M
2021-08-31 28,363.10 28,809.50 28,125.00 28,809.50 0.1M
2021-08-30 28,154.80 28,333.30 28,006.00 28,244.10 0.1M
2021-08-27 28,571.40 28,869.10 27,916.70 28,006.00 0.2M
2021-08-26 29,672.60 29,672.60 28,898.80 28,898.80 0.1M
2021-08-25 29,702.40 29,761.90 29,047.60 29,434.50 0.1M
2021-08-24 28,928.60 29,881.00 28,928.60 29,464.30 0.1M
2021-08-23 28,898.80 29,166.70 28,660.70 28,988.10 0.1M
2021-08-22 48,550.00 48,550.00 48,550.00 48,550.00 0.0M
2021-08-20 29,642.90 30,000.00 28,898.80 28,898.80 0.1M
2021-08-19 30,535.70 30,535.70 29,375.00 29,642.90 0.1M
2021-08-18 31,488.10 31,845.20 30,357.20 30,595.20 0.2M
2021-08-17 30,714.30 32,619.10 30,714.30 31,964.30 0.3M
2021-08-16 52,100.00 52,100.00 52,100.00 52,100.00 0.0M
2021-08-13 32,559.50 32,619.10 30,595.20 31,011.90 0.2M
2021-08-12 32,976.20 32,976.20 32,083.30 32,261.90 0.1M
2021-08-11 31,845.20 32,797.60 31,726.20 32,738.10 0.2M
2021-08-10 32,619.10 32,857.20 32,083.30 32,083.30 0.1M
2021-08-09 31,845.20 32,797.60 31,785.70 32,619.10 0.1M
2021-08-08 53,900.00 53,900.00 53,900.00 53,900.00 0.0M
2021-08-06 31,904.80 32,261.90 31,845.20 32,083.30 0.1M
2021-08-05 32,142.90 32,440.50 32,083.30 32,083.30 0.1M
2021-08-04 32,142.90 32,440.50 31,785.70 32,261.90 0.1M
2021-08-03 32,559.50 32,559.50 31,726.20 32,261.90 0.1M
2021-08-02 31,131.00 32,678.60 31,011.90 32,559.50 0.2M
2021-08-01 52,700.00 52,700.00 52,700.00 52,700.00 0.0M
2021-07-30 31,607.20 31,666.70 30,773.80 31,369.10 0.3M
2021-07-29 31,726.20 32,083.30 31,428.60 31,785.70 0.1M
2021-07-28 31,964.30 32,202.40 31,607.20 31,904.80 0.2M
2021-07-27 32,023.80 32,261.90 31,964.30 32,083.30 0.1M
2021-07-26 32,738.10 32,797.60 32,023.80 32,142.90 0.1M
2021-07-23 32,440.50 32,916.70 32,261.90 32,619.10 0.1M
2021-07-22 32,202.40 32,500.00 31,904.80 32,440.50 0.1M
2021-07-21 32,619.10 32,678.60 32,023.80 32,202.40 0.1M
2021-07-20 32,023.80 32,440.50 32,023.80 32,261.90 0.1M
2021-07-19 32,142.90 32,619.10 32,023.80 32,381.00 0.2M
2021-07-18 54,400.00 54,400.00 54,400.00 54,400.00 0.0M
2021-07-16 32,678.60 32,678.60 32,083.30 32,381.00 0.2M
2021-07-15 33,869.10 34,047.60 32,261.90 32,381.00 0.6M
2021-07-14 35,000.00 35,000.00 33,988.10 34,285.70 0.2M
2021-07-13 34,881.00 35,297.60 34,226.20 34,702.40 0.2M
2021-07-12 35,119.10 35,119.10 34,226.20 34,464.30 0.2M
2021-07-09 34,107.20 35,119.10 33,095.20 35,000.00 0.3M
2021-07-08 35,119.10 35,238.10 33,988.10 34,464.30 0.2M
2021-07-07 33,869.10 35,416.70 33,392.90 35,238.10 0.4M
2021-07-06 34,404.80 34,642.90 33,273.80 33,452.40 0.2M
2021-07-05 33,928.60 34,464.30 33,869.10 34,226.20 0.1M
2021-07-02 34,821.40 34,821.40 33,571.40 33,928.60 0.2M
2021-07-01 35,119.10 35,535.70 34,285.70 34,285.70 0.2M
2021-06-30 33,988.10 35,000.00 33,452.40 34,583.30 0.2M
2021-06-29 34,523.80 34,702.40 33,750.00 33,928.60 0.1M
2021-06-28 34,583.30 35,000.00 34,285.70 34,404.80 0.1M
2021-06-27 57,800.00 57,800.00 57,800.00 57,800.00 0.0M
2021-06-25 34,881.00 34,881.00 33,928.60 34,404.80 0.2M
2021-06-24 35,416.70 35,714.30 34,226.20 34,940.50 0.3M
2021-06-23 34,345.20 35,952.40 34,285.70 35,416.70 0.4M
2021-06-22 35,892.90 36,309.50 33,988.10 34,107.20 0.4M
2021-06-21 35,238.10 36,309.50 34,702.40 35,595.30 0.5M
2021-06-20 59,200.00 59,200.00 59,200.00 59,200.00 0.0M
2021-06-18 32,797.60 35,297.60 32,738.10 35,238.10 0.9M
2021-06-17 31,428.60 33,511.90 30,952.40 32,500.00 0.4M
2021-06-16 31,607.20 31,904.80 31,309.50 31,726.20 0.1M
2021-06-15 31,785.70 31,904.80 31,250.00 31,607.20 0.1M
2021-06-14 31,726.20 32,381.00 31,547.60 31,666.70 0.1M
2021-06-11 32,381.00 32,440.50 31,547.60 32,083.30 0.2M
2021-06-10 31,369.10 32,142.90 30,952.40 32,083.30 0.3M
2021-06-09 31,488.10 32,261.90 30,952.40 31,547.60 0.2M
2021-06-08 31,785.70 32,559.50 31,369.10 31,428.60 0.4M
2021-06-07 30,654.80 31,666.70 30,476.20 31,369.10 0.3M
2021-06-06 50,800.00 50,800.00 50,800.00 50,800.00 0.0M
2021-06-04 30,833.30 30,833.30 30,178.60 30,238.10 0.1M
2021-06-03 30,357.20 30,773.80 30,119.10 30,476.20 0.1M
2021-06-02 30,297.60 30,595.20 29,940.50 30,059.50 0.1M
2021-06-01 29,881.00 30,654.80 29,761.90 30,654.80 0.1M
2021-05-31 29,553.60 30,238.10 29,553.60 29,881.00 0.1M
2021-05-28 29,940.50 30,059.50 29,613.10 29,642.90 0.1M
2021-05-27 29,821.40 30,000.00 29,553.60 29,821.40 0.1M
2021-05-26 29,583.30 30,178.60 29,553.60 29,940.50 0.1M
2021-05-25 29,821.40 30,119.10 29,672.60 29,761.90 0.1M
2021-05-24 30,178.60 30,535.70 29,672.60 29,821.40 0.1M
2021-05-21 28,898.80 30,297.60 28,898.80 29,881.00 0.2M
2021-05-20 29,494.10 29,702.40 28,660.70 28,839.30 0.2M
2021-05-19 49,500.00 49,500.00 49,500.00 49,500.00 0.0M
2021-05-18 29,256.00 29,940.50 29,136.90 29,464.30 0.1M
2021-05-17 28,869.10 29,881.00 28,720.20 29,642.90 0.2M
2021-05-14 29,256.00 29,256.00 27,202.40 28,839.30 0.7M
2021-05-13 29,881.00 30,059.50 29,166.70 29,166.70 0.2M
2021-05-12 30,416.70 30,416.70 29,761.90 30,178.60 0.1M
2021-05-11 30,595.20 30,714.30 30,000.00 30,476.20 0.3M
2021-05-10 30,833.30 30,892.90 30,357.20 30,833.30 0.1M
2021-05-07 30,892.90 30,892.90 30,357.20 30,714.30 0.1M
2021-05-06 29,732.20 30,952.40 29,464.30 30,892.90 0.1M
2021-05-04 29,940.50 30,297.60 27,648.80 29,881.00 0.3M
2021-05-03 29,940.50 30,595.20 29,881.00 29,940.50 0.1M
2021-04-30 30,535.70 30,892.90 29,821.40 30,357.20 0.3M
2021-04-29 31,250.00 31,666.70 30,654.80 30,714.30 0.1M
2021-04-28 32,559.50 32,559.50 31,011.90 31,309.50 0.2M
2021-04-27 32,321.40 32,559.50 31,904.80 32,261.90 0.1M
2021-04-26 32,916.70 33,154.80 32,261.90 32,321.40 0.1M
2021-04-23 31,964.30 33,333.30 31,845.20 33,035.70 0.3M
2021-04-22 32,559.50 32,619.10 31,845.20 32,142.90 0.2M
2021-04-21 32,797.60 32,916.70 31,964.30 32,142.90 0.3M
2021-04-20 32,678.60 33,214.30 32,321.40 32,619.10 0.2M
2021-04-19 33,988.10 33,988.10 32,619.10 32,619.10 0.4M
2021-04-18 57,500.00 57,500.00 57,500.00 57,500.00 0.0M
2021-04-16 33,273.80 34,345.20 32,678.60 34,226.20 0.4M
2021-04-15 33,333.30 33,988.10 32,261.90 33,690.50 0.5M
2021-04-14 32,797.60 34,404.80 32,321.40 33,869.10 0.6M
2021-04-13 30,773.80 32,738.10 30,654.80 32,738.10 0.8M
2021-04-12 30,357.20 30,535.70 29,881.00 30,535.70 0.2M
2021-04-09 30,297.60 30,595.20 30,178.60 30,297.60 0.1M
2021-04-08 30,714.30 30,773.80 30,238.10 30,357.20 0.2M
2021-04-07 30,773.80 30,833.30 30,357.20 30,595.20 0.1M
2021-04-06 31,547.60 31,547.60 30,357.20 30,714.30 0.2M
2021-04-05 31,726.20 31,785.70 30,892.90 31,369.10 0.1M
2021-04-04 53,200.00 53,200.00 53,200.00 53,200.00 0.0M
2021-04-02 30,238.10 32,142.90 30,059.50 31,666.70 0.4M
2021-04-01 29,940.50 30,357.20 29,821.40 30,238.10 0.1M
2021-03-31 30,476.20 30,773.80 29,583.30 29,821.40 0.2M
2021-03-30 30,059.50 30,654.80 30,000.00 30,416.70 0.1M
2021-03-29 30,654.80 30,654.80 29,940.50 30,119.10 0.1M
2021-03-28 51,500.00 51,500.00 51,500.00 51,500.00 0.0M
2021-03-26 30,238.10 31,250.00 29,940.50 30,654.80 0.2M
2021-03-25 31,131.00 31,131.00 30,059.50 30,178.60 0.2M
2021-03-24 30,238.10 31,428.60 29,583.30 30,952.40 0.2M
2021-03-23 31,607.20 31,726.20 30,000.00 30,297.60 0.3M
2021-03-22 31,666.70 31,964.30 30,595.20 31,607.20 0.3M
2021-03-21 53,800.00 53,800.00 53,800.00 53,800.00 0.0M
2021-03-19 31,131.00 32,083.30 30,892.90 32,023.80 0.5M
2021-03-18 28,779.80 32,083.30 28,690.50 31,369.10 0.9M
2021-03-17 28,690.50 28,928.60 28,065.50 28,511.90 0.1M
2021-03-16 28,333.30 28,631.00 27,886.90 28,601.20 0.1M
2021-03-15 28,571.40 28,690.50 27,619.10 28,095.20 0.2M
2021-03-14 47,700.00 47,700.00 47,700.00 47,700.00 0.0M
2021-03-12 27,708.30 28,839.30 27,708.30 28,392.90 0.2M
2021-03-11 26,160.70 27,529.80 26,160.70 27,529.80 0.2M
2021-03-10 26,904.80 27,589.30 26,131.00 26,160.70 0.2M
2021-03-09 27,321.40 27,321.40 26,279.80 26,845.20 0.2M
2021-03-08 28,184.50 28,392.90 27,261.90 27,440.50 0.1M
2021-03-07 47,350.00 47,350.00 47,350.00 47,350.00 0.0M
2021-03-05 28,541.70 28,541.70 27,559.50 28,184.50 0.2M
2021-03-04 28,244.10 28,541.70 27,678.60 28,541.70 0.2M
2021-03-03 29,434.50 29,702.40 28,452.40 28,750.00 0.2M
2021-03-02 28,035.70 29,404.80 27,678.60 29,166.70 0.3M
2021-02-26 28,631.00 28,839.30 27,202.40 27,648.80 0.4M
2021-02-25 28,898.80 29,404.80 28,869.10 29,315.50 0.2M
2021-02-24 29,761.90 30,000.00 28,631.00 28,660.70 0.3M
2021-02-23 29,404.80 30,238.10 29,256.00 29,761.90 0.2M
2021-02-22 30,892.90 31,131.00 29,821.40 29,881.00 0.2M
2021-02-21 51,100.00 51,100.00 51,100.00 51,100.00 0.0M
2021-02-19 31,309.50 31,369.10 29,821.40 30,416.70 0.3M
2021-02-18 32,083.30 32,381.00 30,952.40 31,309.50 0.6M
2021-02-17 30,773.80 32,738.10 30,714.30 31,309.50 1.2M
2021-02-16 30,833.30 31,488.10 30,595.20 30,773.80 0.6M
2021-02-15 31,131.00 31,726.20 30,833.30 30,833.30 0.6M
2021-02-14 52,000.00 52,000.00 52,000.00 52,000.00 0.0M
2021-02-10 33,333.30 33,869.10 30,535.70 30,952.40 1.5M
2021-02-09 35,952.40 36,071.40 33,631.00 33,631.00 0.6M
2021-02-08 35,952.40 35,952.40 35,357.20 35,595.30 0.1M
2021-02-07 60,300.00 60,300.00 60,300.00 60,300.00 0.0M
2021-02-05 37,321.40 37,321.40 35,833.30 35,892.90 0.2M
2021-02-04 37,023.80 37,023.80 36,131.00 36,964.30 0.2M
2021-02-03 35,773.80 36,785.70 35,714.30 36,666.70 0.2M
2021-02-02 35,178.60 36,607.20 35,059.50 35,714.30 0.2M
2021-02-01 34,523.80 35,357.20 33,750.00 35,059.50 0.4M
2021-01-31 58,700.00 58,700.00 58,700.00 58,700.00 0.0M
2021-01-29 37,559.50 37,678.60 34,047.60 34,940.50 0.5M
2021-01-28 38,035.70 38,273.80 37,381.00 37,500.00 0.2M
2021-01-27 38,690.50 38,809.50 37,857.20 38,571.40 0.2M
2021-01-26 39,523.80 39,642.90 38,392.90 38,452.40 0.2M
2021-01-25 40,654.80 40,714.30 39,583.30 39,702.40 0.3M
2021-01-22 39,226.20 40,059.50 39,047.60 39,702.40 0.2M
2021-01-21 39,642.90 39,821.40 38,988.10 39,523.80 0.2M
2021-01-20 38,750.00 39,821.40 38,511.90 39,702.40 0.4M
2021-01-19 37,619.10 39,107.20 37,202.40 38,750.00 0.2M
2021-01-18 38,154.80 38,392.90 37,202.40 38,154.80 0.2M
2021-01-17 64,800.00 64,800.00 64,800.00 64,800.00 0.0M
2021-01-15 38,690.50 39,047.60 38,095.30 38,571.40 0.2M
2021-01-14 38,928.60 39,047.60 38,392.90 38,690.50 0.2M
2021-01-13 38,333.30 38,571.40 38,095.30 38,511.90 0.2M
2021-01-12 38,750.00 39,107.20 37,857.20 38,273.80 0.2M
2021-01-11 39,464.30 39,881.00 38,571.40 39,166.70 0.4M
2021-01-08 39,642.90 39,940.50 39,107.20 39,345.30 0.3M
2021-01-07 39,523.80 39,881.00 39,285.70 39,523.80 0.3M
2021-01-06 40,654.80 40,654.80 39,464.30 39,583.30 0.4M
2021-01-05 41,190.50 41,547.60 40,178.60 40,595.30 0.4M
2021-01-04 40,416.70 41,785.70 39,821.40 41,666.70 0.6M