Samchully (004690)

004690
🏛️ 韓国 →
124,400.00
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 93,100.00 95,900.00 93,100.00 95,000.00 0.0M
2023-12-27 93,800.00 93,800.00 92,600.00 93,100.00 0.0M
2023-12-26 94,300.00 94,500.00 93,500.00 94,200.00 0.0M
2023-12-22 94,800.00 94,900.00 94,100.00 94,300.00 0.0M
2023-12-21 95,500.00 95,900.00 94,500.00 94,600.00 0.0M
2023-12-20 94,900.00 96,200.00 94,700.00 95,900.00 0.0M
2023-12-19 94,800.00 95,300.00 94,300.00 94,900.00 0.0M
2023-12-18 96,100.00 96,200.00 94,800.00 95,000.00 0.0M
2023-12-15 94,200.00 96,200.00 93,800.00 95,600.00 0.0M
2023-12-14 95,100.00 95,500.00 93,600.00 93,800.00 0.0M
2023-12-13 94,900.00 95,400.00 93,100.00 94,800.00 0.0M
2023-12-12 95,800.00 96,300.00 95,200.00 95,500.00 0.0M
2023-12-11 96,000.00 96,400.00 95,500.00 96,300.00 0.0M
2023-12-10 96,500.00 96,500.00 96,500.00 96,500.00 0.0M
2023-12-08 96,400.00 96,900.00 95,900.00 96,500.00 0.0M
2023-12-07 95,200.00 96,900.00 94,800.00 96,500.00 0.0M
2023-12-06 95,100.00 95,900.00 94,600.00 95,500.00 0.0M
2023-12-05 95,300.00 98,000.00 94,700.00 95,300.00 0.0M
2023-12-04 96,000.00 96,100.00 95,200.00 95,400.00 0.0M
2023-12-01 96,300.00 97,500.00 95,600.00 95,900.00 0.0M
2023-11-30 96,300.00 97,400.00 95,600.00 96,200.00 0.0M
2023-11-29 97,700.00 97,800.00 96,000.00 96,100.00 0.0M
2023-11-28 97,100.00 97,500.00 95,900.00 96,900.00 0.0M
2023-11-27 96,800.00 97,700.00 96,600.00 96,700.00 0.0M
2023-11-24 97,300.00 97,700.00 96,600.00 97,500.00 0.0M
2023-11-23 98,000.00 98,300.00 96,600.00 97,700.00 0.0M
2023-11-22 98,000.00 98,300.00 97,300.00 97,900.00 0.0M
2023-11-21 97,100.00 99,300.00 96,700.00 98,500.00 0.0M
2023-11-20 95,300.00 97,500.00 95,100.00 97,300.00 0.0M
2023-11-17 95,900.00 96,000.00 94,600.00 95,300.00 0.0M
2023-11-16 95,200.00 95,900.00 94,700.00 95,800.00 0.0M
2023-11-15 94,400.00 95,400.00 93,000.00 95,200.00 0.0M
2023-11-14 93,000.00 94,200.00 93,000.00 93,900.00 0.0M
2023-11-13 93,000.00 93,700.00 92,200.00 92,300.00 0.0M
2023-11-10 92,800.00 92,800.00 91,900.00 92,800.00 0.0M
2023-11-09 93,500.00 94,400.00 92,900.00 93,000.00 0.0M
2023-11-08 93,700.00 94,600.00 93,600.00 93,700.00 0.0M
2023-11-07 96,200.00 96,200.00 92,800.00 93,600.00 0.0M
2023-11-06 95,100.00 96,300.00 94,700.00 96,000.00 0.0M
2023-11-03 93,700.00 94,700.00 93,600.00 94,300.00 0.0M
2023-11-02 93,500.00 94,300.00 93,000.00 93,600.00 0.0M
2023-11-01 92,700.00 93,800.00 92,300.00 93,600.00 0.0M
2023-10-31 94,300.00 95,500.00 91,900.00 92,500.00 0.0M
2023-10-30 92,800.00 95,000.00 92,600.00 94,100.00 0.0M
2023-10-27 93,000.00 94,900.00 93,000.00 93,100.00 0.0M
2023-10-26 94,800.00 95,500.00 92,800.00 93,800.00 0.0M
2023-10-25 96,000.00 96,500.00 95,100.00 96,300.00 0.0M
2023-10-24 95,400.00 96,000.00 93,600.00 95,700.00 0.0M
2023-10-23 96,500.00 96,800.00 93,900.00 95,400.00 0.0M
2023-10-20 98,700.00 99,500.00 96,900.00 96,900.00 0.0M
2023-10-19 101,200.00 101,300.00 98,700.00 99,600.00 0.0M
2023-10-18 102,100.00 103,000.00 100,400.00 102,400.00 0.0M
2023-10-17 101,600.00 102,900.00 100,600.00 102,700.00 0.0M
2023-10-16 99,100.00 104,400.00 99,000.00 102,700.00 0.1M
2023-10-13 97,900.00 99,500.00 96,900.00 98,600.00 0.0M
2023-10-12 98,400.00 98,600.00 97,200.00 98,200.00 0.0M
2023-10-11 98,600.00 98,600.00 97,100.00 97,900.00 0.0M
2023-10-10 95,000.00 99,500.00 95,000.00 97,100.00 0.0M
2023-10-09 94,200.00 94,200.00 94,200.00 94,200.00 0.0M
2023-10-06 93,300.00 94,600.00 93,100.00 94,200.00 0.0M
2023-10-05 96,300.00 96,900.00 92,500.00 93,000.00 0.0M
2023-10-04 97,800.00 97,800.00 95,700.00 96,100.00 0.0M
2023-09-27 97,200.00 98,700.00 97,000.00 98,000.00 0.0M
2023-09-26 99,000.00 99,400.00 97,500.00 97,800.00 0.0M
2023-09-25 100,200.00 100,400.00 98,700.00 99,000.00 0.0M
2023-09-22 99,900.00 101,000.00 99,500.00 99,900.00 0.0M
2023-09-21 102,200.00 102,400.00 100,200.00 100,200.00 0.0M
2023-09-20 102,300.00 103,000.00 102,100.00 102,200.00 0.0M
2023-09-19 103,100.00 103,300.00 102,100.00 102,300.00 0.0M
2023-09-18 104,700.00 104,900.00 103,300.00 103,400.00 0.0M
2023-09-15 104,400.00 105,500.00 104,100.00 105,100.00 0.0M
2023-09-14 103,100.00 104,400.00 103,000.00 104,400.00 0.0M
2023-09-13 104,000.00 104,700.00 102,900.00 103,100.00 0.0M
2023-09-12 105,500.00 105,500.00 103,300.00 103,900.00 0.0M
2023-09-11 107,000.00 108,800.00 103,700.00 105,200.00 0.0M
2023-09-08 105,200.00 107,400.00 104,400.00 107,300.00 0.0M
2023-09-07 105,400.00 106,400.00 104,600.00 105,500.00 0.0M
2023-09-06 106,100.00 107,200.00 105,000.00 105,500.00 0.0M
2023-09-05 105,900.00 107,200.00 105,300.00 106,400.00 0.0M
2023-09-04 108,000.00 108,000.00 105,500.00 106,700.00 0.0M
2023-09-01 108,700.00 109,900.00 107,200.00 107,500.00 0.0M
2023-08-31 111,800.00 113,400.00 109,000.00 109,500.00 0.0M
2023-08-30 109,800.00 111,900.00 109,800.00 111,700.00 0.0M
2023-08-29 106,600.00 110,500.00 106,500.00 109,800.00 0.0M
2023-08-28 104,600.00 107,000.00 104,500.00 106,500.00 0.0M
2023-08-25 105,100.00 105,200.00 103,800.00 104,300.00 0.0M
2023-08-24 103,800.00 105,900.00 103,500.00 105,100.00 0.0M
2023-08-23 106,300.00 106,800.00 103,800.00 103,800.00 0.0M
2023-08-22 106,300.00 108,500.00 104,800.00 105,800.00 0.0M
2023-08-21 108,100.00 108,400.00 105,800.00 105,800.00 0.0M
2023-08-18 108,100.00 109,900.00 106,600.00 108,700.00 0.0M
2023-08-17 112,300.00 112,300.00 107,900.00 109,300.00 0.0M
2023-08-16 115,100.00 115,900.00 112,400.00 112,600.00 0.0M
2023-08-14 119,300.00 120,400.00 116,000.00 117,300.00 0.0M
2023-08-13 120,500.00 120,500.00 120,500.00 120,500.00 0.0M
2023-08-11 121,400.00 121,700.00 119,000.00 120,500.00 0.0M
2023-08-10 116,600.00 122,900.00 116,000.00 121,400.00 0.1M
2023-08-09 115,900.00 116,700.00 114,000.00 115,200.00 0.0M
2023-08-08 115,300.00 116,800.00 113,600.00 116,100.00 0.0M
2023-08-07 119,500.00 119,500.00 113,900.00 114,600.00 0.0M
2023-08-06 118,700.00 118,700.00 118,700.00 118,700.00 0.0M
2023-08-04 113,100.00 122,300.00 112,000.00 118,700.00 0.1M
2023-08-03 110,700.00 114,200.00 110,000.00 113,100.00 0.0M
2023-08-02 111,100.00 113,100.00 109,100.00 111,600.00 0.1M
2023-08-01 102,500.00 111,400.00 102,500.00 110,700.00 0.1M
2023-07-31 101,300.00 103,500.00 100,500.00 102,900.00 0.0M
2023-07-28 100,000.00 102,900.00 99,700.00 101,400.00 0.0M
2023-07-27 96,900.00 101,900.00 96,900.00 101,300.00 0.0M
2023-07-26 99,900.00 100,400.00 95,800.00 97,200.00 0.1M
2023-07-25 100,400.00 101,100.00 99,500.00 100,000.00 0.0M
2023-07-24 102,300.00 102,600.00 100,000.00 100,700.00 0.0M
2023-07-23 102,300.00 102,300.00 102,300.00 102,300.00 0.0M
2023-07-21 103,900.00 104,300.00 101,900.00 102,300.00 0.0M
2023-07-20 104,800.00 105,700.00 103,200.00 103,900.00 0.0M
2023-07-19 103,400.00 105,000.00 102,500.00 104,200.00 0.0M
2023-07-18 104,900.00 105,000.00 102,900.00 103,100.00 0.0M
2023-07-17 105,500.00 106,400.00 104,000.00 104,600.00 0.0M
2023-07-14 107,200.00 107,200.00 104,500.00 105,600.00 0.0M
2023-07-13 105,500.00 108,200.00 105,500.00 106,500.00 0.0M
2023-07-12 104,400.00 106,200.00 104,300.00 106,200.00 0.0M
2023-07-11 105,300.00 106,700.00 104,000.00 104,300.00 0.0M
2023-07-10 105,600.00 107,500.00 105,300.00 105,300.00 0.0M
2023-07-07 106,000.00 106,300.00 104,500.00 105,800.00 0.0M
2023-07-06 109,500.00 109,500.00 106,200.00 106,200.00 0.0M
2023-07-05 108,900.00 111,500.00 107,800.00 109,800.00 0.0M
2023-07-04 110,800.00 110,800.00 108,000.00 109,100.00 0.0M
2023-07-03 108,700.00 113,500.00 108,600.00 110,800.00 0.1M
2023-07-02 108,400.00 108,400.00 108,400.00 108,400.00 0.0M
2023-06-30 102,900.00 109,500.00 102,500.00 108,400.00 0.1M
2023-06-29 106,000.00 106,200.00 102,500.00 103,100.00 0.0M
2023-06-28 106,300.00 106,600.00 105,200.00 105,200.00 0.0M
2023-06-27 106,400.00 109,000.00 106,100.00 106,300.00 0.0M
2023-06-26 105,900.00 107,400.00 105,000.00 106,500.00 0.0M
2023-06-25 106,400.00 106,400.00 106,400.00 106,400.00 0.0M
2023-06-23 108,400.00 108,600.00 106,200.00 106,400.00 0.0M
2023-06-22 108,000.00 113,000.00 107,000.00 108,700.00 0.1M
2023-06-21 109,900.00 111,900.00 108,500.00 108,700.00 0.0M
2023-06-20 111,300.00 112,800.00 109,000.00 110,900.00 0.0M
2023-06-19 112,700.00 112,900.00 111,500.00 111,700.00 0.0M
2023-06-16 113,000.00 113,000.00 110,300.00 112,700.00 0.1M
2023-06-15 113,600.00 114,500.00 110,800.00 112,700.00 0.1M
2023-06-14 114,800.00 116,400.00 112,900.00 113,600.00 0.1M
2023-06-13 118,000.00 118,500.00 114,500.00 114,600.00 0.1M
2023-06-12 120,900.00 121,000.00 117,200.00 118,000.00 0.1M
2023-06-09 121,000.00 122,200.00 120,700.00 121,000.00 0.0M
2023-06-08 122,700.00 123,900.00 120,500.00 120,900.00 0.1M
2023-06-07 124,500.00 124,800.00 122,800.00 123,300.00 0.0M
2023-06-05 122,400.00 124,900.00 122,300.00 124,100.00 0.0M
2023-06-02 123,500.00 124,300.00 122,000.00 122,300.00 0.0M
2023-06-01 122,100.00 124,300.00 122,100.00 123,800.00 0.0M
2023-05-31 123,000.00 125,200.00 121,600.00 122,300.00 0.1M
2023-05-30 125,600.00 126,400.00 122,200.00 122,900.00 0.1M
2023-05-29 125,000.00 125,000.00 125,000.00 125,000.00 0.0M
2023-05-26 127,800.00 128,300.00 124,700.00 125,000.00 0.1M
2023-05-25 130,700.00 130,900.00 126,600.00 127,300.00 0.1M
2023-05-24 131,800.00 133,900.00 130,600.00 130,600.00 0.1M
2023-05-23 130,900.00 133,500.00 130,200.00 132,300.00 0.1M
2023-05-22 130,600.00 131,300.00 128,600.00 130,500.00 0.1M
2023-05-19 129,700.00 131,200.00 128,100.00 130,500.00 0.1M
2023-05-18 132,400.00 132,800.00 129,800.00 129,800.00 0.1M
2023-05-17 130,500.00 132,900.00 128,000.00 132,200.00 0.1M
2023-05-16 132,500.00 132,900.00 130,400.00 130,800.00 0.1M
2023-05-15 137,700.00 138,600.00 130,600.00 131,500.00 0.1M
2023-05-12 135,200.00 135,800.00 130,300.00 134,100.00 0.1M
2023-05-11 138,400.00 138,800.00 134,100.00 134,800.00 0.1M
2023-05-10 134,600.00 142,100.00 132,700.00 138,400.00 0.3M
2023-05-09 142,700.00 143,500.00 132,400.00 133,300.00 0.3M
2023-05-08 146,800.00 147,700.00 141,200.00 141,400.00 0.3M
2023-05-07 146,700.00 146,700.00 146,700.00 146,700.00 0.0M
2023-05-04 146,100.00 151,400.00 140,200.00 146,700.00 0.6M
2023-05-03 139,800.00 153,700.00 139,800.00 142,300.00 0.9M
2023-05-02 154,100.00 156,400.00 138,700.00 141,300.00 1.0M
2023-05-01 153,000.00 153,000.00 153,000.00 153,000.00 0.0M
2023-04-28 128,000.00 161,800.00 128,000.00 153,000.00 3.4M
2023-04-27 132,000.00 142,800.00 122,200.00 124,500.00 3.1M
2023-04-26 171,000.00 171,000.00 171,000.00 171,000.00 0.0M
2023-04-25 244,000.00 244,000.00 244,000.00 244,000.00 0.0M
2023-04-24 493,500.00 494,000.00 348,500.00 348,500.00 0.0M
2023-04-21 510,000.00 510,000.00 497,500.00 497,500.00 0.0M
2023-04-20 508,000.00 510,000.00 480,500.00 502,000.00 0.1M
2023-04-19 506,000.00 509,000.00 496,000.00 507,000.00 0.0M
2023-04-18 513,000.00 515,000.00 508,000.00 508,000.00 0.0M
2023-04-17 514,000.00 518,000.00 511,000.00 515,000.00 0.0M
2023-04-14 510,000.00 518,000.00 508,000.00 516,000.00 0.0M
2023-04-13 511,000.00 519,000.00 508,000.00 514,000.00 0.0M
2023-04-12 506,000.00 513,000.00 502,000.00 511,000.00 0.0M
2023-04-11 511,000.00 513,000.00 501,000.00 506,000.00 0.0M
2023-04-10 515,000.00 519,000.00 506,000.00 514,000.00 0.0M
2023-04-07 518,000.00 521,000.00 514,000.00 517,000.00 0.0M
2023-04-06 518,000.00 522,000.00 513,000.00 520,000.00 0.0M
2023-04-05 518,000.00 524,000.00 515,000.00 516,000.00 0.0M
2023-04-04 519,000.00 521,000.00 514,000.00 518,000.00 0.0M
2023-04-03 514,000.00 524,000.00 509,000.00 518,000.00 0.0M
2023-03-31 509,000.00 517,000.00 503,000.00 515,000.00 0.0M
2023-03-30 508,000.00 511,000.00 499,500.00 507,000.00 0.0M
2023-03-29 511,000.00 516,000.00 506,000.00 506,000.00 0.0M
2023-03-28 510,000.00 517,000.00 506,000.00 513,000.00 0.0M
2023-03-27 511,000.00 517,000.00 509,000.00 512,000.00 0.0M
2023-03-24 506,000.00 516,000.00 504,000.00 515,000.00 0.0M
2023-03-23 514,000.00 515,000.00 506,000.00 508,000.00 0.0M
2023-03-22 508,000.00 516,000.00 507,000.00 514,000.00 0.0M
2023-03-21 509,000.00 515,000.00 504,000.00 511,000.00 0.0M
2023-03-20 504,000.00 510,000.00 500,000.00 509,000.00 0.0M
2023-03-17 503,000.00 508,000.00 499,500.00 506,000.00 0.0M
2023-03-16 499,500.00 504,000.00 498,500.00 501,000.00 0.0M
2023-03-15 497,500.00 500,000.00 495,000.00 499,000.00 0.0M
2023-03-14 495,000.00 500,000.00 492,000.00 496,500.00 0.0M
2023-03-13 490,500.00 497,500.00 489,500.00 496,500.00 0.0M
2023-03-10 495,000.00 499,500.00 490,000.00 495,000.00 0.0M
2023-03-09 495,500.00 501,000.00 487,500.00 495,000.00 0.0M
2023-03-08 495,000.00 498,000.00 485,500.00 496,000.00 0.0M
2023-03-07 493,000.00 497,500.00 482,500.00 494,000.00 0.0M
2023-03-06 491,000.00 496,000.00 489,000.00 493,000.00 0.0M
2023-03-05 493,000.00 493,000.00 493,000.00 493,000.00 0.0M
2023-03-03 505,000.00 505,000.00 489,000.00 493,000.00 0.0M
2023-03-02 512,000.00 517,000.00 500,000.00 505,000.00 0.0M
2023-02-28 499,500.00 517,000.00 492,000.00 513,000.00 0.0M
2023-02-27 498,000.00 498,000.00 487,000.00 497,000.00 0.0M
2023-02-26 494,500.00 494,500.00 494,500.00 494,500.00 0.0M
2023-02-24 489,000.00 500,000.00 489,000.00 494,500.00 0.0M
2023-02-23 487,000.00 492,500.00 481,500.00 488,500.00 0.0M
2023-02-22 483,000.00 491,000.00 483,000.00 487,000.00 0.0M
2023-02-21 485,000.00 490,000.00 477,500.00 488,000.00 0.0M
2023-02-20 487,000.00 492,000.00 482,500.00 484,500.00 0.0M
2023-02-17 473,500.00 488,000.00 470,500.00 486,500.00 0.0M
2023-02-16 473,500.00 480,000.00 472,500.00 475,500.00 0.0M
2023-02-15 477,000.00 482,500.00 469,500.00 477,500.00 0.0M
2023-02-14 476,000.00 485,000.00 472,000.00 480,500.00 0.0M
2023-02-13 489,000.00 495,500.00 472,500.00 475,000.00 0.0M
2023-02-10 483,000.00 490,000.00 475,000.00 489,500.00 0.0M
2023-02-09 482,000.00 487,500.00 474,500.00 481,500.00 0.0M
2023-02-08 474,500.00 481,000.00 470,000.00 480,500.00 0.0M
2023-02-07 479,000.00 480,500.00 472,500.00 474,500.00 0.0M
2023-02-06 481,000.00 481,000.00 469,500.00 478,500.00 0.0M
2023-02-03 471,000.00 482,000.00 465,500.00 475,000.00 0.0M
2023-02-02 483,000.00 485,000.00 470,500.00 471,000.00 0.0M
2023-02-01 490,500.00 493,500.00 481,500.00 482,500.00 0.0M
2023-01-31 477,500.00 492,000.00 472,500.00 489,000.00 0.0M
2023-01-30 478,000.00 496,000.00 475,500.00 477,500.00 0.0M
2023-01-27 466,000.00 478,000.00 465,000.00 478,000.00 0.0M
2023-01-26 469,500.00 473,500.00 465,000.00 468,000.00 0.0M
2023-01-25 475,500.00 475,500.00 464,500.00 468,000.00 0.0M
2023-01-20 473,000.00 480,000.00 470,500.00 471,500.00 0.0M
2023-01-19 465,000.00 471,000.00 462,000.00 468,500.00 0.0M
2023-01-18 458,000.00 466,500.00 454,500.00 462,000.00 0.0M
2023-01-17 452,500.00 461,000.00 450,000.00 458,000.00 0.0M
2023-01-16 447,000.00 460,000.00 444,000.00 456,000.00 0.0M
2023-01-13 444,500.00 447,000.00 438,500.00 447,000.00 0.0M
2023-01-12 444,500.00 450,000.00 439,500.00 443,000.00 0.0M
2023-01-11 459,500.00 475,000.00 443,000.00 444,000.00 0.0M
2023-01-10 457,500.00 465,000.00 453,500.00 457,000.00 0.0M
2023-01-09 431,000.00 453,500.00 428,000.00 449,000.00 0.0M
2023-01-06 411,000.00 426,500.00 410,500.00 426,000.00 0.1M
2023-01-05 414,000.00 417,000.00 407,500.00 413,500.00 0.0M
2023-01-04 411,000.00 419,500.00 411,000.00 413,500.00 0.1M
2023-01-03 405,500.00 413,500.00 402,000.00 411,000.00 0.0M
2023-01-02 395,000.00 404,000.00 391,000.00 403,000.00 0.0M