Samsung SDI (006400)

006400
🏛️ 韓国 →
206,000.00
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
09:00 207,500.00 207,500.00 205,500.00 205,500.00 18.4K
09:05 205,500.00 206,000.00 205,000.00 205,250.00 9.1K
09:10 205,500.00 206,500.00 205,000.00 206,000.00 6.4K
09:15 206,000.00 206,500.00 205,000.00 205,500.00 12.2K
09:20 205,500.00 206,000.00 204,500.00 204,750.00 14.2K
09:25 204,500.00 205,000.00 204,000.00 204,250.00 11.2K
09:30 204,000.00 204,500.00 204,000.00 204,500.00 10.9K
09:35 204,000.00 204,500.00 203,500.00 204,000.00 7.2K
09:40 204,000.00 204,500.00 203,500.00 204,500.00 7.7K
09:45 205,000.00 205,000.00 204,000.00 204,500.00 6.3K
09:50 205,000.00 205,000.00 204,500.00 204,750.00 3.0K
09:55 205,000.00 205,000.00 204,000.00 205,000.00 5.7K
10:00 204,500.00 204,500.00 203,500.00 204,000.00 12.5K
10:05 204,000.00 204,000.00 203,500.00 204,000.00 2.8K
10:10 204,000.00 204,500.00 203,000.00 204,000.00 15.1K
10:15 204,000.00 204,500.00 203,500.00 204,000.00 3.5K
10:20 204,500.00 204,500.00 204,000.00 204,500.00 0.8K
10:25 204,000.00 204,500.00 204,000.00 204,000.00 1.2K
10:30 204,500.00 204,500.00 204,000.00 204,500.00 1.0K
10:35 204,500.00 204,500.00 204,000.00 204,500.00 1.5K
10:40 204,000.00 204,500.00 204,000.00 204,500.00 1.0K
10:45 204,000.00 204,500.00 204,000.00 204,500.00 2.0K
10:50 204,500.00 204,500.00 203,500.00 204,000.00 9.5K
10:55 204,000.00 204,000.00 203,500.00 204,000.00 2.6K
11:00 204,000.00 204,000.00 203,500.00 204,000.00 2.0K
11:05 204,000.00 204,000.00 203,000.00 203,500.00 8.3K
11:10 203,500.00 204,000.00 203,250.00 204,000.00 2.0K
11:15 203,500.00 204,000.00 203,250.00 204,000.00 3.7K
11:20 204,000.00 204,000.00 203,250.00 203,500.00 2.5K
11:25 203,000.00 203,500.00 203,000.00 203,250.00 2.3K
11:30 203,500.00 204,000.00 203,250.00 203,500.00 2.7K
11:35 203,500.00 204,000.00 203,500.00 203,500.00 0.9K
11:40 203,500.00 204,000.00 203,500.00 204,000.00 0.6K
11:45 204,000.00 204,000.00 203,000.00 203,500.00 4.0K
11:50 203,500.00 203,500.00 203,000.00 203,500.00 3.3K
11:55 203,500.00 203,500.00 203,000.00 203,250.00 2.9K
12:00 203,250.00 203,500.00 203,000.00 203,500.00 5.1K
12:05 203,250.00 203,500.00 203,250.00 203,250.00 0.9K
12:10 203,250.00 203,500.00 203,250.00 203,250.00 1.3K
12:15 203,500.00 203,500.00 203,000.00 203,500.00 1.4K
12:20 203,500.00 203,500.00 203,000.00 203,500.00 0.9K
12:25 203,000.00 203,500.00 202,500.00 203,000.00 24.0K
12:30 203,000.00 203,500.00 202,500.00 203,000.00 6.4K
12:35 203,000.00 203,500.00 203,000.00 203,500.00 0.7K
12:40 203,000.00 203,500.00 203,000.00 203,000.00 0.7K
12:45 203,000.00 203,500.00 203,000.00 203,500.00 0.7K
12:50 203,500.00 203,500.00 203,000.00 203,250.00 0.9K
12:55 203,250.00 203,500.00 203,000.00 203,000.00 0.8K
13:00 203,500.00 203,500.00 202,500.00 202,500.00 11.1K
13:05 203,000.00 203,000.00 202,500.00 203,000.00 2.0K
13:10 203,000.00 203,000.00 202,500.00 203,000.00 2.1K
13:15 203,000.00 203,000.00 202,500.00 202,750.00 1.8K
13:20 203,000.00 203,500.00 202,750.00 203,500.00 2.9K
13:25 203,000.00 203,500.00 202,500.00 203,000.00 4.1K
13:30 202,500.00 203,000.00 202,500.00 203,000.00 4.0K
13:35 203,000.00 203,000.00 202,500.00 202,750.00 2.7K
13:40 203,000.00 203,000.00 202,500.00 202,500.00 1.6K
13:45 203,000.00 203,000.00 202,500.00 202,500.00 1.8K
13:50 202,500.00 203,000.00 202,500.00 202,500.00 1.7K
13:55 202,500.00 203,000.00 202,500.00 202,500.00 5.5K
14:00 202,750.00 203,000.00 202,500.00 202,500.00 9.8K
14:05 203,000.00 203,000.00 202,500.00 202,500.00 1.3K
14:10 202,750.00 203,000.00 202,500.00 203,000.00 1.4K
14:15 202,750.00 203,000.00 202,500.00 202,500.00 2.3K
14:20 202,500.00 203,000.00 202,500.00 203,000.00 1.3K
14:25 203,000.00 203,000.00 202,500.00 203,000.00 1.7K
14:30 203,000.00 203,000.00 202,500.00 203,000.00 5.7K
14:35 203,000.00 203,500.00 202,500.00 203,500.00 5.4K
14:40 203,000.00 203,500.00 203,000.00 203,000.00 1.6K
14:45 203,500.00 203,500.00 203,000.00 203,250.00 2.5K
14:50 203,000.00 203,500.00 203,000.00 203,500.00 3.6K
14:55 203,000.00 203,500.00 203,000.00 203,000.00 5.5K
15:00 203,000.00 203,500.00 203,000.00 203,000.00 5.1K
15:05 203,000.00 203,500.00 203,000.00 203,000.00 5.5K
15:10 203,000.00 203,250.00 202,500.00 202,500.00 11.7K
15:15 203,000.00 203,000.00 202,500.00 203,000.00 7.5K
15:25 202,500.00 202,500.00 202,500.00 202,500.00 20.4K
日付 始値 高値 安値 終値 出来高
2025-09-29 205,500.00 208,000.00 204,500.00 206,000.00 0.2M
2025-09-26 208,000.00 208,000.00 202,500.00 202,500.00 0.4M
2025-09-25 206,000.00 211,500.00 205,500.00 210,500.00 0.4M
2025-09-24 211,500.00 211,500.00 203,000.00 205,500.00 0.4M
2025-09-23 208,500.00 211,500.00 207,500.00 210,000.00 0.3M
2025-09-22 205,000.00 211,000.00 203,500.00 207,500.00 0.4M
2025-09-19 207,500.00 209,000.00 203,000.00 203,000.00 0.8M
2025-09-18 205,000.00 209,000.00 202,500.00 209,000.00 0.4M
2025-09-17 204,500.00 207,500.00 202,500.00 204,000.00 0.3M
2025-09-16 203,000.00 205,000.00 201,500.00 204,000.00 0.4M
2025-09-15 206,000.00 207,000.00 200,500.00 201,500.00 0.6M
2025-09-12 201,500.00 204,000.00 200,000.00 204,000.00 0.5M
2025-09-11 199,700.00 201,000.00 198,000.00 198,300.00 0.5M
2025-09-10 200,000.00 200,500.00 196,800.00 198,100.00 0.7M
2025-09-09 200,500.00 202,500.00 199,600.00 201,500.00 0.3M
2025-09-08 197,900.00 201,500.00 197,600.00 199,900.00 0.2M
2025-09-05 202,500.00 203,500.00 199,300.00 199,500.00 0.3M
2025-09-04 205,500.00 205,500.00 201,000.00 202,500.00 0.3M
2025-09-03 203,000.00 204,500.00 200,000.00 201,500.00 0.3M
2025-09-02 204,000.00 204,000.00 199,400.00 202,500.00 0.3M
2025-09-01 202,500.00 206,500.00 201,500.00 203,000.00 0.3M
2025-08-29 216,500.00 216,500.00 206,000.00 207,000.00 0.6M
2025-08-28 220,500.00 222,500.00 215,000.00 216,000.00 0.3M
2025-08-27 224,000.00 224,000.00 217,500.00 220,000.00 0.4M
2025-08-26 221,000.00 225,750.00 219,500.00 221,000.00 0.5M
2025-08-25 220,000.00 223,500.00 217,500.00 221,500.00 0.3M
2025-08-22 216,500.00 219,000.00 213,500.00 216,000.00 0.4M
2025-08-21 219,000.00 219,500.00 214,500.00 215,500.00 0.3M
2025-08-20 218,000.00 224,000.00 216,000.00 217,500.00 0.4M
2025-08-19 220,500.00 223,500.00 215,500.00 221,000.00 0.3M
2025-08-18 222,500.00 224,500.00 216,000.00 219,500.00 0.3M
2025-08-14 223,500.00 229,000.00 223,000.00 224,000.00 0.4M
2025-08-13 225,500.00 225,500.00 218,000.00 221,500.00 0.3M
2025-08-12 225,000.00 226,500.00 221,000.00 221,000.00 0.4M
2025-08-11 221,500.00 234,000.00 221,000.00 225,000.00 1.0M
2025-08-08 221,500.00 221,500.00 215,000.00 218,000.00 0.4M
2025-08-07 223,000.00 223,000.00 214,500.00 217,000.00 0.5M
2025-08-06 212,000.00 223,000.00 211,000.00 218,000.00 1.2M
2025-08-05 197,600.00 221,500.00 197,500.00 213,500.00 1.9M
2025-08-04 190,800.00 194,000.00 189,500.00 193,700.00 0.4M
2025-08-01 196,400.00 198,000.00 189,800.00 190,000.00 0.8M
2025-07-31 212,500.00 212,500.00 197,500.00 201,000.00 0.9M
2025-07-30 190,700.00 210,000.00 190,700.00 206,000.00 1.6M
2025-07-29 192,200.00 192,300.00 187,200.00 191,100.00 0.5M
2025-07-28 191,900.00 195,700.00 190,500.00 194,500.00 0.8M
2025-07-25 193,300.00 193,300.00 187,000.00 189,800.00 0.5M
2025-07-24 186,400.00 193,900.00 185,100.00 190,300.00 1.0M
2025-07-23 184,000.00 185,900.00 180,100.00 184,600.00 0.4M
2025-07-22 187,600.00 189,200.00 181,500.00 181,900.00 0.5M
2025-07-21 182,500.00 186,500.00 180,900.00 185,800.00 0.5M
2025-07-18 180,700.00 184,300.00 180,050.00 182,500.00 0.7M
2025-07-17 177,400.00 179,200.00 174,600.00 179,000.00 0.4M
2025-07-16 178,700.00 180,000.00 175,900.00 176,100.00 0.3M
2025-07-15 180,600.00 181,000.00 177,800.00 179,200.00 0.3M
2025-07-14 180,200.00 181,100.00 176,700.00 181,100.00 0.4M
2025-07-11 171,100.00 181,000.00 171,000.00 179,400.00 1.1M
2025-07-10 171,000.00 171,900.00 169,900.00 170,300.00 0.6M
2025-07-09 175,500.00 176,900.00 169,700.00 170,100.00 0.7M
2025-07-08 175,400.00 178,500.00 174,000.00 175,000.00 0.5M
2025-07-07 182,800.00 183,700.00 176,800.00 177,000.00 0.5M
2025-07-04 182,800.00 183,600.00 179,500.00 181,100.00 0.5M
2025-07-03 180,000.00 187,000.00 178,600.00 185,300.00 0.9M
2025-07-02 176,600.00 179,100.00 175,200.00 179,000.00 0.5M
2025-07-01 173,400.00 181,700.00 172,300.00 178,200.00 0.9M
2025-06-30 171,000.00 175,500.00 170,900.00 172,800.00 0.4M
2025-06-27 175,300.00 175,300.00 169,600.00 169,700.00 0.5M
2025-06-26 177,000.00 178,700.00 173,100.00 174,600.00 0.4M
2025-06-25 177,700.00 177,800.00 173,300.00 175,400.00 0.4M
2025-06-24 172,500.00 182,300.00 172,400.00 176,800.00 0.7M
2025-06-23 172,800.00 172,900.00 168,300.00 169,300.00 0.6M
2025-06-20 168,200.00 177,000.00 166,500.00 176,300.00 0.9M
2025-06-19 169,300.00 170,800.00 167,900.00 168,200.00 0.3M
2025-06-18 168,300.00 170,700.00 167,100.00 169,200.00 0.4M
2025-06-17 169,000.00 172,900.00 166,900.00 169,300.00 0.5M
2025-06-16 170,900.00 171,200.00 165,900.00 168,900.00 0.6M
2025-06-13 173,900.00 175,900.00 169,800.00 172,100.00 0.7M
2025-06-12 171,500.00 176,900.00 171,100.00 174,800.00 1.1M
2025-06-11 170,800.00 175,000.00 170,300.00 172,900.00 0.6M
2025-06-10 171,900.00 172,900.00 169,400.00 170,300.00 0.4M
2025-06-09 173,500.00 173,600.00 169,500.00 170,800.00 0.5M
2025-06-05 170,800.00 176,300.00 170,200.00 174,300.00 0.4M
2025-06-04 174,600.00 179,000.00 171,400.00 172,400.00 0.5M
2025-06-02 170,000.00 172,900.00 167,000.00 172,800.00 0.4M
2025-05-30 172,500.00 174,000.00 168,900.00 168,900.00 1.0M
2025-05-29 175,800.00 175,800.00 169,000.00 174,400.00 0.6M
2025-05-28 161,300.00 176,000.00 160,800.00 174,100.00 1.0M
2025-05-27 164,400.00 164,600.00 159,400.00 160,200.00 0.5M
2025-05-26 160,200.00 168,400.00 160,200.00 166,000.00 0.4M
2025-05-23 162,700.00 163,400.00 159,200.00 160,200.00 0.3M
2025-05-22 161,800.00 164,700.00 157,700.00 163,100.00 0.4M
2025-05-21 162,100.00 165,500.00 161,600.00 161,800.00 0.3M
2025-05-20 170,400.00 170,800.00 160,600.00 161,500.00 0.6M
2025-05-19 163,400.00 173,300.00 163,400.00 169,400.00 0.5M
2025-05-16 170,000.00 170,000.00 164,100.00 164,700.00 0.7M
2025-05-15 171,300.00 173,000.00 169,600.00 169,700.00 0.3M
2025-05-14 171,400.00 173,600.00 167,300.00 173,000.00 0.4M
2025-05-13 175,400.00 176,200.00 170,600.00 170,900.00 0.3M
2025-05-12 170,700.00 174,900.00 170,600.00 174,900.00 0.3M
2025-05-09 173,800.00 173,800.00 170,300.00 170,400.00 0.2M
2025-05-08 172,100.00 173,400.00 170,100.00 172,200.00 0.6M
2025-05-07 175,400.00 176,400.00 171,400.00 172,200.00 0.4M
2025-05-02 176,400.00 177,000.00 170,900.00 173,600.00 0.3M
2025-04-30 183,100.00 183,300.00 175,600.00 176,000.00 0.6M
2025-04-29 185,000.00 185,500.00 182,000.00 183,600.00 0.2M
2025-04-28 184,500.00 189,600.00 183,500.00 184,200.00 0.3M
2025-04-25 186,700.00 189,400.00 184,000.00 185,100.00 0.3M
2025-04-24 191,200.00 191,300.00 183,700.00 184,700.00 0.3M
2025-04-23 180,000.00 190,400.00 179,900.00 190,400.00 0.5M
2025-04-22 176,900.00 179,800.00 176,200.00 177,300.00 0.2M
2025-04-21 179,000.00 180,500.00 176,700.00 177,800.00 0.2M
2025-04-18 182,100.00 182,100.00 178,500.00 180,000.00 0.1M
2025-04-17 178,000.00 182,700.00 177,000.00 180,900.00 0.2M
2025-04-16 182,000.00 184,400.00 176,600.00 177,000.00 0.3M
2025-04-15 179,400.00 184,100.00 176,300.00 182,600.00 0.3M
2025-04-14 177,600.00 181,900.00 177,100.00 178,400.00 0.2M
2025-04-11 173,000.00 177,100.00 172,000.00 175,600.00 0.4M
2025-04-10 177,900.00 178,300.00 172,800.00 177,200.00 0.5M
2025-04-09 169,079.00 173,582.55 166,435.61 168,099.97 0.6M
2025-04-08 179,946.27 180,239.97 172,211.90 172,603.52 0.4M
2025-04-07 179,358.84 180,925.30 176,030.14 176,323.84 0.4M
2025-04-04 175,736.42 187,289.02 175,736.42 186,799.50 0.5M
2025-04-03 176,715.45 181,316.90 175,540.61 179,358.84 0.4M
2025-04-02 193,700.00 194,400.00 185,600.00 186,500.00 0.5M
2025-04-01 190,500.00 193,900.00 189,300.00 193,600.00 0.3M
2025-03-31 195,700.00 196,500.00 188,500.00 188,500.00 0.6M
2025-03-28 202,000.00 203,500.00 197,500.00 199,400.00 0.3M
2025-03-27 205,000.00 206,500.00 201,500.00 201,500.00 0.3M
2025-03-26 202,500.00 212,500.00 200,500.00 208,500.00 0.4M
2025-03-25 204,000.00 205,500.00 199,900.00 202,000.00 0.2M
2025-03-24 201,000.00 203,000.00 197,600.00 201,500.00 0.3M
2025-03-21 203,000.00 203,500.00 196,300.00 200,500.00 0.7M
2025-03-20 194,700.00 205,500.00 193,900.00 202,500.00 1.3M
2025-03-19 190,500.00 195,000.00 190,500.00 191,900.00 0.8M
2025-03-18 191,400.00 195,900.00 190,650.00 190,800.00 0.7M
2025-03-17 191,200.00 192,600.00 186,800.00 190,400.00 0.9M
2025-03-14 199,500.00 209,500.00 189,300.00 191,400.00 2.8M
2025-03-13 215,500.00 216,500.00 204,000.00 204,000.00 1.1M
2025-03-12 212,000.00 215,000.00 210,000.00 213,000.00 0.4M
2025-03-11 207,000.00 211,000.00 206,000.00 209,000.00 0.5M
2025-03-10 218,500.00 220,500.00 213,500.00 216,000.00 0.5M
2025-03-07 210,000.00 221,000.00 208,000.00 218,500.00 0.5M
2025-03-06 216,000.00 221,000.00 211,500.00 212,500.00 0.5M
2025-03-05 215,500.00 217,000.00 210,000.00 213,500.00 0.5M
2025-03-04 222,000.00 224,000.00 212,500.00 213,000.00 0.6M
2025-02-28 235,000.00 235,000.00 222,500.00 224,000.00 0.7M
2025-02-27 240,000.00 242,500.00 236,000.00 238,500.00 0.4M
2025-02-26 234,500.00 240,500.00 233,000.00 237,500.00 0.6M
2025-02-25 243,500.00 247,500.00 236,500.00 236,500.00 0.6M
2025-02-24 228,500.00 248,500.00 228,000.00 247,000.00 0.8M
2025-02-21 227,500.00 233,000.00 225,000.00 231,500.00 0.4M
2025-02-20 225,500.00 232,000.00 224,500.00 227,000.00 0.4M
2025-02-19 216,000.00 228,000.00 216,000.00 226,000.00 0.5M
2025-02-18 221,500.00 221,500.00 215,000.00 217,500.00 0.3M
2025-02-17 215,500.00 222,000.00 213,000.00 219,500.00 0.3M
2025-02-14 214,000.00 217,000.00 211,500.00 213,500.00 0.3M
2025-02-13 211,000.00 217,000.00 210,500.00 214,000.00 0.8M
2025-02-12 210,500.00 212,500.00 208,000.00 209,000.00 0.2M
2025-02-11 210,000.00 215,000.00 208,000.00 210,500.00 0.3M
2025-02-10 205,500.00 213,000.00 200,000.00 211,000.00 0.7M
2025-02-07 209,500.00 216,500.00 208,500.00 209,500.00 0.3M
2025-02-06 213,000.00 214,000.00 208,500.00 212,000.00 0.3M
2025-02-05 208,000.00 216,000.00 207,500.00 212,500.00 0.4M
2025-02-04 210,500.00 214,000.00 205,500.00 205,500.00 0.5M
2025-02-03 216,500.00 216,500.00 207,000.00 208,000.00 0.5M
2025-01-31 225,500.00 226,000.00 220,000.00 222,000.00 0.4M
2025-01-24 233,000.00 234,500.00 225,000.00 226,500.00 0.5M
2025-01-23 238,000.00 238,500.00 232,500.00 232,500.00 0.2M
2025-01-22 235,500.00 241,500.00 234,500.00 239,500.00 0.3M
2025-01-21 241,000.00 243,000.00 230,000.00 234,000.00 0.4M
2025-01-20 235,000.00 244,500.00 235,000.00 243,500.00 0.4M
2025-01-17 233,000.00 236,500.00 232,500.00 234,000.00 0.2M
2025-01-16 235,500.00 239,500.00 234,000.00 234,500.00 0.3M
2025-01-15 237,000.00 238,500.00 231,000.00 231,500.00 0.3M
2025-01-14 232,500.00 238,500.00 230,500.00 236,500.00 0.4M
2025-01-13 232,500.00 235,000.00 229,500.00 229,500.00 0.4M
2025-01-10 239,000.00 240,000.00 232,500.00 234,000.00 0.4M
2025-01-09 249,500.00 250,500.00 237,500.00 239,000.00 0.7M
2025-01-08 244,500.00 252,000.00 242,500.00 249,500.00 0.5M
2025-01-07 249,000.00 254,500.00 246,000.00 246,500.00 0.4M
2025-01-06 247,000.00 251,000.00 243,500.00 249,000.00 0.3M
2025-01-03 235,000.00 249,000.00 232,000.00 247,000.00 0.4M
2025-01-02 247,500.00 250,000.00 238,000.00 239,500.00 0.3M