Oscotec Inc (039200)

039200
🏛️ 韓国 →
42,950.00
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 36,831.00 36,879.30 34,610.50 35,334.60 0.7M
2021-12-29 36,348.30 38,568.80 36,203.50 36,782.70 0.7M
2021-12-28 36,396.60 37,024.10 36,106.90 36,493.10 0.7M
2021-12-27 34,369.20 36,589.60 34,369.20 36,348.30 0.5M
2021-12-24 35,431.10 35,865.60 34,562.30 34,755.30 0.3M
2021-12-23 37,168.90 37,362.00 33,838.20 35,672.50 0.7M
2021-12-22 36,203.50 36,831.00 36,010.40 36,589.60 0.2M
2021-12-21 36,927.50 37,265.40 36,155.20 36,348.30 0.3M
2021-12-20 35,479.40 37,313.70 35,238.00 36,927.50 0.5M
2021-12-19 37,200.00 37,200.00 37,200.00 37,200.00 0.0M
2021-12-17 36,203.50 36,734.50 34,658.80 35,913.80 0.4M
2021-12-16 36,300.00 37,072.40 35,913.80 36,396.60 0.3M
2021-12-15 36,541.40 37,168.90 35,575.90 36,444.80 0.4M
2021-12-14 34,562.30 37,410.30 34,320.90 36,782.70 0.9M
2021-12-13 35,720.80 36,106.90 34,562.30 34,562.30 0.3M
2021-12-12 36,750.00 36,750.00 36,750.00 36,750.00 0.0M
2021-12-10 34,996.70 36,541.40 34,755.30 35,479.40 0.7M
2021-12-09 31,376.30 34,948.40 31,086.70 34,948.40 1.2M
2021-12-08 30,893.60 31,569.40 30,700.50 31,135.00 0.3M
2021-12-07 29,735.10 30,604.00 29,059.30 30,604.00 0.3M
2021-12-06 28,528.30 29,735.10 27,707.70 29,590.30 0.2M
2021-12-03 27,514.60 28,576.60 27,369.80 28,576.60 0.1M
2021-12-02 26,211.30 28,045.60 26,018.20 27,804.30 0.2M
2021-12-01 25,921.70 26,742.30 25,583.80 26,645.80 0.1M
2021-11-30 27,080.20 27,611.20 25,535.50 25,825.10 0.1M
2021-11-29 26,597.50 27,659.50 26,597.50 27,031.90 0.2M
2021-11-26 27,707.70 28,431.80 27,562.90 27,804.30 0.1M
2021-11-25 28,673.20 28,721.40 27,611.20 27,659.50 0.1M
2021-11-24 28,335.30 29,300.70 28,287.00 28,576.60 0.1M
2021-11-23 28,673.20 28,962.80 27,997.40 28,673.20 0.2M
2021-11-22 28,914.50 29,493.80 28,673.20 28,914.50 0.1M
2021-11-19 28,962.80 29,155.90 28,335.30 28,866.20 0.1M
2021-11-18 28,914.50 29,059.30 28,335.30 28,528.30 0.1M
2021-11-17 29,879.90 29,928.20 28,480.10 28,914.50 0.2M
2021-11-16 30,555.70 30,604.00 29,686.80 29,831.70 0.1M
2021-11-15 29,011.10 30,555.70 29,011.10 30,555.70 0.2M
2021-11-12 29,204.10 29,445.50 28,769.70 28,962.80 0.1M
2021-11-11 28,962.80 29,252.40 28,383.50 28,769.70 0.1M
2021-11-10 29,928.20 30,266.10 28,673.20 28,962.80 0.1M
2021-11-09 30,652.30 31,328.10 29,976.50 30,024.70 0.1M
2021-11-08 31,279.80 32,293.50 30,604.00 30,941.90 0.2M
2021-11-05 30,652.30 31,666.00 30,217.80 31,472.90 0.2M
2021-11-04 30,217.80 31,521.20 30,169.60 30,652.30 0.2M
2021-11-03 30,410.90 30,797.10 29,879.90 30,362.60 0.1M
2021-11-02 29,107.60 30,652.30 29,107.60 30,266.10 0.2M
2021-11-01 29,011.10 29,686.80 28,866.20 29,011.10 0.1M
2021-10-29 29,445.50 29,735.10 28,818.00 28,914.50 0.1M
2021-10-28 29,928.20 30,266.10 29,542.00 29,590.30 0.1M
2021-10-27 30,410.90 30,555.70 29,928.20 29,976.50 0.1M
2021-10-26 29,783.40 30,941.90 29,686.80 30,459.20 0.1M
2021-10-25 29,879.90 30,217.80 29,542.00 29,879.90 0.1M
2021-10-22 30,121.30 30,555.70 29,735.10 30,073.00 0.1M
2021-10-21 30,314.40 31,183.30 29,976.50 30,024.70 0.1M
2021-10-20 30,652.30 31,183.30 30,266.10 30,314.40 0.1M
2021-10-19 30,217.80 31,376.30 30,217.80 30,555.70 0.1M
2021-10-18 30,024.70 30,700.50 29,252.40 30,507.50 0.2M
2021-10-17 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2021-10-15 30,314.40 30,845.40 29,928.20 30,121.30 0.2M
2021-10-14 28,238.70 30,121.30 28,093.90 29,976.50 0.2M
2021-10-13 27,611.20 28,431.80 26,645.80 27,997.40 0.1M
2021-10-12 29,300.70 29,300.70 27,466.40 28,045.60 0.3M
2021-10-11 30,350.00 30,350.00 30,350.00 30,350.00 0.0M
2021-10-08 29,831.70 30,893.60 29,300.70 29,300.70 0.2M
2021-10-07 29,204.10 30,024.70 28,866.20 29,349.00 0.2M
2021-10-06 29,831.70 30,507.50 28,818.00 29,059.30 0.2M
2021-10-05 30,121.30 30,700.50 29,397.20 29,638.60 0.2M
2021-10-04 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2021-10-01 31,376.30 31,569.40 30,121.30 30,121.30 0.3M
2021-09-30 31,907.30 32,245.20 31,279.80 31,666.00 0.1M
2021-09-29 30,990.20 32,003.90 30,990.20 31,714.20 0.2M
2021-09-28 32,727.90 32,824.50 31,569.40 32,245.20 0.2M
2021-09-27 32,824.50 33,500.30 32,341.80 32,679.70 0.3M
2021-09-26 34,700.00 34,700.00 34,700.00 34,700.00 0.0M
2021-09-24 34,610.50 34,755.30 33,114.10 33,500.30 0.3M
2021-09-23 35,479.40 35,913.80 34,417.40 34,610.50 0.2M
2021-09-22 36,750.00 36,750.00 36,750.00 36,750.00 0.0M
2021-09-17 37,410.30 38,086.10 34,803.60 35,479.40 0.6M
2021-09-16 36,879.30 37,651.60 36,444.80 37,410.30 0.3M
2021-09-15 35,045.00 37,313.70 34,658.80 37,217.20 0.4M
2021-09-14 35,045.00 35,238.00 34,514.00 34,900.10 0.1M
2021-09-13 33,983.00 35,672.50 33,983.00 35,045.00 0.2M
2021-09-12 35,550.00 35,550.00 35,550.00 35,550.00 0.0M
2021-09-10 34,610.50 34,996.70 33,838.20 34,320.90 0.2M
2021-09-09 34,900.10 35,189.80 34,224.40 34,707.10 0.2M
2021-09-08 36,251.70 36,251.70 34,755.30 34,948.40 0.4M
2021-09-07 36,444.80 36,734.50 35,382.90 36,637.90 0.2M
2021-09-06 37,603.30 37,651.60 36,396.60 36,444.80 0.3M
2021-09-05 38,900.00 38,900.00 38,900.00 38,900.00 0.0M
2021-09-03 37,893.00 39,244.60 37,024.10 37,555.10 0.8M
2021-09-02 37,072.40 38,472.20 36,637.90 37,458.50 0.5M
2021-09-01 36,541.40 37,313.70 35,962.10 37,072.40 0.3M
2021-08-31 33,500.30 37,024.10 33,403.70 36,831.00 0.7M
2021-08-30 33,548.60 33,548.60 32,824.50 33,307.20 0.2M
2021-08-27 32,631.40 33,452.00 32,583.10 33,017.60 0.3M
2021-08-26 34,369.20 34,417.40 32,679.70 32,824.50 0.4M
2021-08-25 35,575.90 36,010.40 33,500.30 34,224.40 0.4M
2021-08-24 37,555.10 37,555.10 31,666.00 35,865.60 1.9M
2021-08-23 36,686.20 37,168.90 36,106.90 36,927.50 0.4M
2021-08-22 37,450.00 37,450.00 37,450.00 37,450.00 0.0M
2021-08-20 35,238.00 37,168.90 35,238.00 36,155.20 0.7M
2021-08-19 35,769.00 36,300.00 34,755.30 35,238.00 0.3M
2021-08-18 35,334.60 36,203.50 34,272.60 35,865.60 0.3M
2021-08-17 34,707.10 36,541.40 34,707.10 35,141.50 0.4M
2021-08-16 36,400.00 36,400.00 36,400.00 36,400.00 0.0M
2021-08-13 34,707.10 36,010.40 34,272.60 35,141.50 0.4M
2021-08-12 33,162.40 35,865.60 33,017.60 34,948.40 0.8M
2021-08-11 30,748.80 33,452.00 30,652.30 33,307.20 0.4M
2021-08-10 31,955.60 32,197.00 30,652.30 31,038.40 0.4M
2021-08-09 32,727.90 32,727.90 31,907.30 32,100.40 0.3M
2021-08-06 32,872.80 33,017.60 32,583.10 32,969.30 0.1M
2021-08-05 32,293.50 33,789.90 32,293.50 32,824.50 0.3M
2021-08-04 32,438.30 32,824.50 32,245.20 32,486.60 0.2M
2021-08-03 32,679.70 32,824.50 32,245.20 32,534.90 0.2M
2021-08-02 32,776.20 33,017.60 32,486.60 32,824.50 0.1M
2021-07-30 33,500.30 33,500.30 32,583.10 32,776.20 0.1M
2021-07-29 32,776.20 33,548.60 32,727.90 32,776.20 0.1M
2021-07-28 32,727.90 32,921.00 32,534.90 32,727.90 0.1M
2021-07-27 32,583.10 33,065.80 32,583.10 32,679.70 0.1M
2021-07-26 33,548.60 33,548.60 32,679.70 32,824.50 0.2M
2021-07-23 33,693.40 34,320.90 33,403.70 33,403.70 0.2M
2021-07-22 33,693.40 33,983.00 33,355.50 33,741.60 0.1M
2021-07-21 32,921.00 34,127.80 32,679.70 33,693.40 0.2M
2021-07-20 32,824.50 33,355.50 32,390.00 32,776.20 0.3M
2021-07-19 33,210.70 33,983.00 32,872.80 33,258.90 0.2M
2021-07-18 34,600.00 34,600.00 34,600.00 34,600.00 0.0M
2021-07-16 33,934.70 33,934.70 33,403.70 33,403.70 0.2M
2021-07-15 34,176.10 34,176.10 33,789.90 33,934.70 0.2M
2021-07-14 34,031.30 34,272.60 33,548.60 34,176.10 0.2M
2021-07-13 34,562.30 35,141.50 33,838.20 34,079.50 0.5M
2021-07-12 35,141.50 35,720.80 34,610.50 34,755.30 0.2M
2021-07-11 36,500.00 36,500.00 36,500.00 36,500.00 0.0M
2021-07-09 34,755.30 35,865.60 34,562.30 35,238.00 0.3M
2021-07-08 37,410.30 37,506.80 35,334.60 35,527.70 0.6M
2021-07-07 38,424.00 39,196.30 37,603.30 37,603.30 0.3M
2021-07-06 40,354.80 40,354.80 37,748.20 38,472.20 0.9M
2021-07-05 39,823.80 40,982.30 39,437.70 40,837.50 0.6M
2021-07-04 41,300.00 41,300.00 41,300.00 41,300.00 0.0M
2021-07-02 40,644.40 41,078.90 39,485.90 39,872.10 0.6M
2021-07-01 37,410.30 40,741.00 36,927.50 40,306.50 1.1M
2021-06-30 35,913.80 38,086.10 35,817.30 37,699.90 0.5M
2021-06-29 36,058.70 37,072.40 35,769.00 36,155.20 0.3M
2021-06-28 33,886.50 36,541.40 33,789.90 36,058.70 0.5M
2021-06-25 34,369.20 34,562.30 33,983.00 34,079.50 0.1M
2021-06-24 35,093.20 35,141.50 34,224.40 34,369.20 0.2M
2021-06-23 34,755.30 35,575.90 34,658.80 35,382.90 0.2M
2021-06-22 35,189.80 37,024.10 34,562.30 34,562.30 0.6M
2021-06-21 35,093.20 35,189.80 34,514.00 34,948.40 0.1M
2021-06-18 34,272.60 35,431.10 34,031.30 35,431.10 0.3M
2021-06-17 33,500.30 34,272.60 32,921.00 34,079.50 0.2M
2021-06-16 33,789.90 33,789.90 33,355.50 33,500.30 0.1M
2021-06-15 34,031.30 34,272.60 33,500.30 33,741.60 0.1M
2021-06-14 34,176.10 34,369.20 33,789.90 34,272.60 0.1M
2021-06-13 35,350.00 35,350.00 35,350.00 35,350.00 0.0M
2021-06-11 33,500.30 34,514.00 33,307.20 34,127.80 0.2M
2021-06-10 32,245.20 33,645.10 32,197.00 33,210.70 0.3M
2021-06-09 33,645.10 33,645.10 32,583.10 32,583.10 0.2M
2021-06-08 33,403.70 33,886.50 33,162.40 33,645.10 0.1M
2021-06-07 34,755.30 34,900.10 32,679.70 33,307.20 0.4M
2021-06-04 35,431.10 35,575.90 34,272.60 34,514.00 0.4M
2021-06-03 35,286.30 36,396.60 35,238.00 35,382.90 0.2M
2021-06-02 36,203.50 36,637.90 35,238.00 35,431.10 0.2M
2021-06-01 37,362.00 37,362.00 35,817.30 36,155.20 0.3M
2021-05-31 36,155.20 37,651.60 35,720.80 37,506.80 0.3M
2021-05-30 37,200.00 37,200.00 37,200.00 37,200.00 0.0M
2021-05-28 35,479.40 36,782.70 35,238.00 35,913.80 0.2M
2021-05-27 35,286.30 35,479.40 34,514.00 35,479.40 0.2M
2021-05-26 35,238.00 35,431.10 34,851.90 35,189.80 0.1M
2021-05-25 35,045.00 35,479.40 34,417.40 34,996.70 0.2M
2021-05-24 36,106.90 36,300.00 34,755.30 34,755.30 0.2M
2021-05-23 37,100.00 37,100.00 37,100.00 37,100.00 0.0M
2021-05-21 36,010.40 36,493.10 35,238.00 35,817.30 0.2M
2021-05-20 37,506.80 37,699.90 35,189.80 35,817.30 0.6M
2021-05-19 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2021-05-18 36,444.80 37,893.00 36,444.80 37,651.60 0.3M
2021-05-17 35,720.80 38,086.10 35,238.00 36,782.70 0.4M
2021-05-16 37,000.00 37,000.00 37,000.00 37,000.00 0.0M
2021-05-14 35,238.00 36,058.70 34,851.90 35,720.80 0.2M
2021-05-13 35,769.00 36,010.40 34,851.90 35,141.50 0.2M
2021-05-12 35,286.30 36,637.90 34,900.10 36,203.50 0.3M
2021-05-11 35,817.30 36,106.90 34,610.50 35,045.00 0.4M
2021-05-10 36,106.90 37,072.40 35,769.00 36,493.10 0.3M
2021-05-09 37,500.00 37,500.00 37,500.00 37,500.00 0.0M
2021-05-07 33,983.00 37,120.60 33,983.00 36,203.50 0.5M
2021-05-06 34,224.40 34,851.90 33,355.50 33,983.00 0.3M
2021-05-05 35,700.00 35,700.00 35,700.00 35,700.00 0.0M
2021-05-04 33,886.50 35,334.60 33,210.70 34,465.70 0.4M
2021-05-03 34,803.60 35,865.60 34,127.80 34,224.40 0.3M
2021-05-02 36,850.00 36,850.00 36,850.00 36,850.00 0.0M
2021-04-30 36,541.40 37,024.10 35,045.00 35,575.90 0.6M
2021-04-29 38,134.30 38,761.90 36,734.50 37,120.60 0.3M
2021-04-28 39,968.60 39,968.60 38,134.30 38,230.90 0.4M
2021-04-27 41,320.20 41,416.80 39,051.50 40,113.50 0.5M
2021-04-26 42,623.60 42,768.40 41,465.00 41,561.60 0.2M
2021-04-25 43,950.00 43,950.00 43,950.00 43,950.00 0.0M
2021-04-23 41,996.00 43,347.60 41,223.70 42,430.50 0.4M
2021-04-22 42,382.20 42,575.30 41,127.10 42,092.60 0.2M
2021-04-21 42,382.20 43,106.30 41,947.80 42,092.60 0.3M
2021-04-20 41,996.00 43,299.40 41,223.70 42,382.20 0.5M
2021-04-19 40,161.70 42,237.40 39,389.40 41,947.80 0.5M
2021-04-16 40,016.90 40,499.60 39,148.00 40,113.50 0.3M
2021-04-15 40,306.50 40,547.90 38,327.40 40,016.90 0.6M
2021-04-14 41,899.50 43,347.60 37,748.20 40,161.70 1.0M
2021-04-13 41,996.00 42,671.80 40,837.50 42,382.20 0.7M
2021-04-12 39,485.90 41,802.90 38,665.30 41,609.90 0.7M
2021-04-11 40,600.00 40,600.00 40,600.00 40,600.00 0.0M
2021-04-09 37,024.10 40,065.20 36,927.50 39,196.30 0.8M
2021-04-08 36,106.90 37,265.40 35,238.00 36,831.00 0.3M
2021-04-07 35,672.50 36,927.50 35,334.60 35,865.60 0.2M
2021-04-06 38,279.10 38,279.10 35,913.80 35,962.10 0.5M
2021-04-05 39,148.00 39,148.00 37,699.90 38,230.90 0.3M
2021-04-02 39,389.40 39,872.10 38,472.20 39,244.60 0.2M
2021-04-01 39,968.60 39,968.60 38,134.30 39,244.60 0.5M
2021-03-31 36,831.00 38,858.40 36,782.70 38,568.80 0.6M
2021-03-30 35,141.50 38,182.60 35,141.50 37,120.60 0.8M
2021-03-29 36,058.70 36,155.20 34,996.70 35,045.00 0.3M
2021-03-26 34,658.80 36,348.30 34,079.50 35,720.80 0.5M
2021-03-25 34,948.40 35,720.80 33,596.80 33,693.40 0.3M
2021-03-24 33,934.70 35,720.80 33,886.50 34,948.40 0.6M
2021-03-23 32,486.60 34,948.40 32,486.60 34,079.50 0.6M
2021-03-22 33,355.50 33,452.00 32,245.20 32,438.30 0.2M
2021-03-21 34,450.00 34,450.00 34,450.00 34,450.00 0.0M
2021-03-19 32,921.00 33,983.00 32,727.90 33,258.90 0.2M
2021-03-18 34,272.60 35,286.30 33,307.20 33,500.30 0.4M
2021-03-17 32,824.50 34,465.70 32,341.80 34,079.50 0.4M
2021-03-16 31,810.80 32,824.50 31,521.20 32,776.20 0.2M
2021-03-15 31,617.70 31,810.80 31,086.70 31,424.60 0.1M
2021-03-14 32,950.00 32,950.00 32,950.00 32,950.00 0.0M
2021-03-12 31,859.10 32,293.50 31,424.60 31,810.80 0.2M
2021-03-11 30,604.00 31,859.10 30,604.00 31,762.50 0.2M
2021-03-10 30,990.20 32,100.40 30,169.60 30,459.20 0.2M
2021-03-09 31,231.50 31,521.20 29,976.50 30,507.50 0.5M
2021-03-08 33,258.90 33,452.00 31,472.90 31,521.20 0.4M
2021-03-07 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2021-03-05 32,438.30 33,934.70 32,100.40 33,210.70 0.3M
2021-03-04 34,079.50 34,224.40 32,824.50 33,017.60 0.3M
2021-03-03 35,962.10 36,203.50 34,562.30 34,755.30 0.5M
2021-03-02 33,886.50 36,831.00 33,886.50 36,396.60 0.7M
2021-03-01 35,050.00 35,050.00 35,050.00 35,050.00 0.0M
2021-02-26 33,403.70 34,948.40 33,307.20 33,838.20 0.4M
2021-02-25 34,948.40 35,238.00 32,776.20 34,417.40 0.6M
2021-02-24 33,114.10 36,348.30 32,583.10 33,789.90 1.3M
2021-02-23 33,017.60 33,789.90 31,666.00 32,921.00 0.5M
2021-02-22 33,934.70 34,176.10 33,162.40 33,258.90 0.3M
2021-02-19 34,127.80 34,176.10 32,824.50 33,886.50 0.5M
2021-02-18 34,948.40 35,479.40 34,031.30 34,127.80 0.3M
2021-02-17 35,720.80 35,720.80 34,562.30 34,851.90 0.4M
2021-02-16 36,927.50 37,699.90 35,672.50 35,720.80 0.4M
2021-02-15 36,541.40 37,024.10 35,045.00 36,782.70 0.5M
2021-02-14 37,750.00 37,750.00 37,750.00 37,750.00 0.0M
2021-02-10 37,120.60 37,651.60 36,348.30 36,444.80 0.2M
2021-02-09 36,203.50 37,651.60 36,010.40 37,265.40 0.3M
2021-02-08 37,217.20 37,313.70 36,203.50 36,348.30 0.3M
2021-02-05 37,410.30 37,941.20 36,493.10 37,120.60 0.3M
2021-02-04 37,748.20 37,844.70 37,024.10 37,362.00 0.3M
2021-02-03 39,437.70 39,437.70 37,410.30 37,941.20 0.5M
2021-02-02 38,713.60 39,196.30 37,796.40 39,003.20 0.3M
2021-02-01 36,927.50 39,099.80 36,637.90 38,472.20 0.4M
2021-01-31 39,050.00 39,050.00 39,050.00 39,050.00 0.0M
2021-01-29 38,954.90 39,534.20 36,975.80 37,699.90 0.7M
2021-01-28 39,003.20 39,679.00 38,230.90 38,954.90 0.6M
2021-01-27 41,706.40 41,996.00 40,451.30 40,499.60 0.4M
2021-01-26 42,623.60 43,154.50 40,982.30 41,320.20 0.6M
2021-01-25 40,161.70 42,816.60 39,823.80 42,382.20 0.6M
2021-01-24 42,000.00 42,000.00 42,000.00 42,000.00 0.0M
2021-01-22 41,658.10 41,658.10 39,341.10 40,547.90 0.7M
2021-01-21 42,478.70 42,478.70 40,885.80 41,320.20 0.6M
2021-01-20 41,513.30 43,395.90 40,692.70 42,044.30 0.7M
2021-01-19 44,795.80 44,844.00 40,354.80 41,513.30 1.6M
2021-01-18 47,981.70 50,009.10 43,202.80 43,589.00 2.3M
2021-01-17 50,600.00 50,600.00 50,600.00 50,600.00 0.0M
2021-01-15 50,009.10 50,684.90 47,257.60 48,850.60 1.0M
2021-01-14 47,209.30 49,236.70 46,292.20 49,043.60 1.2M
2021-01-13 45,616.40 46,871.40 44,844.00 46,147.40 0.6M
2021-01-12 43,154.50 46,292.20 42,913.20 46,147.40 1.2M
2021-01-11 46,292.20 47,161.10 43,685.50 44,023.40 1.6M
2021-01-10 47,950.00 47,950.00 47,950.00 47,950.00 0.0M
2021-01-08 47,595.50 48,560.90 45,181.90 46,292.20 2.8M
2021-01-07 44,602.70 52,133.00 43,926.90 49,236.70 9.3M
2021-01-06 65,938.60 66,614.40 62,366.50 62,656.10 0.7M
2021-01-05 65,455.90 67,483.30 63,814.70 66,035.10 0.6M
2021-01-04 64,200.80 66,807.50 61,980.30 66,517.90 0.7M