Samsung Securities (016360)

016360
🏛️ 韓国 →
72,200.00
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 72,400.00 72,500.00 71,900.00 71,900.00 8.2K
09:05 72,000.00 72,200.00 71,900.00 72,100.00 5.8K
09:10 72,100.00 72,500.00 71,900.00 72,400.00 4.4K
09:15 72,300.00 72,600.00 72,100.00 72,400.00 5.3K
09:20 72,300.00 72,500.00 72,200.00 72,300.00 4.0K
09:25 72,200.00 72,200.00 71,900.00 72,000.00 2.8K
09:30 72,000.00 72,300.00 71,900.00 72,000.00 3.7K
09:35 72,000.00 72,000.00 71,700.00 71,700.00 4.7K
09:40 71,700.00 71,900.00 71,600.00 71,600.00 6.0K
09:45 71,600.00 71,900.00 71,600.00 71,800.00 2.6K
09:50 71,800.00 71,900.00 71,700.00 71,900.00 8.3K
09:55 71,900.00 72,000.00 71,600.00 71,700.00 3.0K
10:00 71,600.00 71,800.00 71,500.00 71,700.00 5.7K
10:05 71,700.00 71,800.00 71,500.00 71,500.00 2.5K
10:10 71,600.00 71,700.00 71,500.00 71,600.00 3.2K
10:15 71,700.00 71,700.00 71,500.00 71,500.00 1.7K
10:20 71,500.00 71,700.00 71,500.00 71,600.00 1.2K
10:25 71,600.00 71,800.00 71,500.00 71,600.00 3.8K
10:30 71,600.00 71,700.00 71,500.00 71,600.00 2.9K
10:35 71,600.00 71,600.00 71,500.00 71,600.00 2.2K
10:40 71,500.00 71,700.00 71,500.00 71,500.00 2.8K
10:45 71,500.00 71,700.00 71,500.00 71,600.00 3.0K
10:50 71,600.00 71,600.00 71,500.00 71,500.00 1.4K
10:55 71,500.00 71,600.00 71,500.00 71,500.00 1.2K
11:00 71,600.00 71,600.00 71,300.00 71,400.00 13.9K
11:05 71,400.00 71,600.00 71,300.00 71,500.00 2.1K
11:10 71,400.00 71,500.00 71,300.00 71,400.00 1.8K
11:15 71,400.00 71,500.00 71,300.00 71,400.00 1.0K
11:20 71,400.00 71,500.00 71,300.00 71,400.00 3.8K
11:25 71,400.00 71,600.00 71,300.00 71,400.00 1.6K
11:30 71,500.00 71,600.00 71,400.00 71,600.00 1.4K
11:35 71,600.00 71,700.00 71,500.00 71,600.00 1.0K
11:40 71,600.00 71,600.00 71,400.00 71,500.00 1.0K
11:45 71,500.00 71,600.00 71,500.00 71,600.00 1.4K
11:50 71,600.00 71,600.00 71,300.00 71,300.00 1.4K
11:55 71,300.00 71,500.00 71,300.00 71,400.00 1.4K
12:00 71,300.00 71,500.00 71,300.00 71,400.00 0.9K
12:05 71,400.00 71,500.00 71,300.00 71,300.00 2.3K
12:10 71,400.00 71,500.00 71,300.00 71,300.00 1.8K
12:15 71,300.00 71,500.00 71,200.00 71,200.00 1.3K
12:20 71,200.00 71,400.00 71,200.00 71,300.00 1.4K
12:25 71,250.00 71,300.00 71,100.00 71,200.00 5.2K
12:30 71,200.00 71,500.00 71,100.00 71,300.00 3.7K
12:35 71,300.00 71,400.00 71,100.00 71,300.00 0.9K
12:40 71,300.00 71,400.00 71,200.00 71,300.00 1.0K
12:45 71,200.00 71,300.00 71,100.00 71,100.00 1.6K
12:50 71,200.00 71,200.00 71,000.00 71,000.00 8.0K
12:55 71,000.00 71,300.00 71,000.00 71,100.00 1.1K
13:00 71,200.00 71,200.00 71,000.00 71,100.00 3.2K
13:05 71,100.00 71,300.00 71,000.00 71,200.00 2.0K
13:10 71,200.00 71,300.00 71,100.00 71,200.00 0.9K
13:15 71,300.00 71,400.00 71,200.00 71,250.00 0.8K
13:20 71,250.00 71,300.00 71,200.00 71,200.00 1.0K
13:25 71,200.00 71,300.00 71,100.00 71,100.00 1.1K
13:30 71,100.00 71,200.00 71,000.00 71,100.00 2.5K
13:35 71,100.00 71,300.00 71,100.00 71,200.00 2.4K
13:40 71,200.00 71,400.00 71,200.00 71,200.00 1.3K
13:45 71,300.00 71,400.00 71,200.00 71,300.00 1.0K
13:50 71,300.00 71,400.00 71,200.00 71,200.00 1.4K
13:55 71,200.00 71,400.00 71,200.00 71,200.00 1.4K
14:00 71,300.00 71,400.00 71,200.00 71,300.00 1.9K
14:05 71,300.00 71,400.00 71,200.00 71,200.00 1.3K
14:10 71,300.00 71,400.00 71,100.00 71,300.00 3.8K
14:15 71,200.00 71,500.00 71,200.00 71,400.00 1.5K
14:20 71,500.00 71,500.00 71,300.00 71,400.00 1.1K
14:25 71,400.00 71,600.00 71,300.00 71,500.00 1.7K
14:30 71,400.00 71,600.00 71,400.00 71,600.00 1.3K
14:35 71,600.00 71,600.00 71,300.00 71,500.00 4.6K
14:40 71,500.00 71,600.00 71,200.00 71,300.00 9.7K
14:45 71,400.00 71,500.00 71,300.00 71,300.00 1.4K
14:50 71,300.00 71,400.00 71,100.00 71,300.00 3.7K
14:55 71,200.00 71,400.00 71,200.00 71,300.00 1.6K
15:00 71,400.00 71,400.00 71,200.00 71,200.00 2.1K
15:05 71,300.00 71,400.00 71,300.00 71,400.00 1.5K
15:10 71,300.00 71,400.00 71,200.00 71,400.00 2.3K
15:15 71,400.00 71,400.00 71,200.00 71,400.00 1.6K
15:25 71,400.00 71,400.00 71,400.00 71,400.00 15.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 71,900.00 73,300.00 71,700.00 72,200.00 0.2M
2025-09-26 72,500.00 72,600.00 71,000.00 71,400.00 0.2M
2025-09-25 72,900.00 73,000.00 71,800.00 72,400.00 0.2M
2025-09-24 74,200.00 74,300.00 72,000.00 72,900.00 0.2M
2025-09-23 76,500.00 77,000.00 74,300.00 74,300.00 0.3M
2025-09-22 75,400.00 77,500.00 75,000.00 76,300.00 0.3M
2025-09-19 75,500.00 75,600.00 74,900.00 75,400.00 0.2M
2025-09-18 75,000.00 75,600.00 73,900.00 75,400.00 0.3M
2025-09-17 74,900.00 75,000.00 73,500.00 74,500.00 0.2M
2025-09-16 75,900.00 76,000.00 75,000.00 75,500.00 0.3M
2025-09-15 74,400.00 76,000.00 74,400.00 75,500.00 0.4M
2025-09-12 74,800.00 74,900.00 73,100.00 74,000.00 0.2M
2025-09-11 74,500.00 74,700.00 72,200.00 73,700.00 0.6M
2025-09-10 73,100.00 74,400.00 72,200.00 74,200.00 0.5M
2025-09-09 70,000.00 72,700.00 69,500.00 72,600.00 0.7M
2025-09-08 68,500.00 69,900.00 68,100.00 69,500.00 0.2M
2025-09-05 68,300.00 69,000.00 68,200.00 68,400.00 0.1M
2025-09-04 68,300.00 68,700.00 67,800.00 68,300.00 0.2M
2025-09-03 67,800.00 68,700.00 67,700.00 68,500.00 0.1M
2025-09-02 67,900.00 68,400.00 67,500.00 68,100.00 0.1M
2025-09-01 68,300.00 69,100.00 67,400.00 68,000.00 0.1M
2025-08-29 69,900.00 69,900.00 68,500.00 68,800.00 0.2M
2025-08-28 67,800.00 69,900.00 67,500.00 69,300.00 0.3M
2025-08-27 67,900.00 68,200.00 67,400.00 68,100.00 0.1M
2025-08-26 68,500.00 68,800.00 67,300.00 67,800.00 0.3M
2025-08-25 67,600.00 69,000.00 67,400.00 68,900.00 0.3M
2025-08-22 66,900.00 68,000.00 66,800.00 67,100.00 0.2M
2025-08-21 67,300.00 68,100.00 66,900.00 66,900.00 0.2M
2025-08-20 67,800.00 67,800.00 65,200.00 67,300.00 0.3M
2025-08-19 68,700.00 68,800.00 67,400.00 68,000.00 0.2M
2025-08-18 68,100.00 68,700.00 67,700.00 68,300.00 0.2M
2025-08-14 69,100.00 69,700.00 68,800.00 68,800.00 0.3M
2025-08-13 69,700.00 69,800.00 68,100.00 69,100.00 0.2M
2025-08-12 67,800.00 70,500.00 67,800.00 68,700.00 0.4M
2025-08-11 68,600.00 68,900.00 66,900.00 67,800.00 0.4M
2025-08-08 70,300.00 70,700.00 69,400.00 70,000.00 0.2M
2025-08-07 71,700.00 72,100.00 70,100.00 70,600.00 0.2M
2025-08-06 69,900.00 70,900.00 69,800.00 70,800.00 0.2M
2025-08-05 69,100.00 71,300.00 68,700.00 70,100.00 0.4M
2025-08-04 66,800.00 68,500.00 66,500.00 68,000.00 0.3M
2025-08-01 69,200.00 69,700.00 66,700.00 66,900.00 0.6M
2025-07-31 71,200.00 72,000.00 70,500.00 70,800.00 0.3M
2025-07-30 71,600.00 72,600.00 69,900.00 71,000.00 0.3M
2025-07-29 69,800.00 71,000.00 69,300.00 71,000.00 0.2M
2025-07-28 72,400.00 72,500.00 69,100.00 70,200.00 0.5M
2025-07-25 71,000.00 72,800.00 71,000.00 72,400.00 0.3M
2025-07-24 72,600.00 74,100.00 71,100.00 71,600.00 0.5M
2025-07-23 73,300.00 73,400.00 71,000.00 72,500.00 0.3M
2025-07-22 74,400.00 74,800.00 72,300.00 72,800.00 0.5M
2025-07-21 73,400.00 74,400.00 72,800.00 74,100.00 0.6M
2025-07-18 75,800.00 75,900.00 72,600.00 74,600.00 0.5M
2025-07-17 76,200.00 76,400.00 74,600.00 75,800.00 0.4M
2025-07-16 78,900.00 79,000.00 74,800.00 75,300.00 0.8M
2025-07-15 80,400.00 80,900.00 78,800.00 79,700.00 0.7M
2025-07-14 77,000.00 80,800.00 77,000.00 80,600.00 0.6M
2025-07-11 78,000.00 78,700.00 77,300.00 77,300.00 0.4M
2025-07-10 75,200.00 78,000.00 74,900.00 77,800.00 0.7M
2025-07-09 74,300.00 75,900.00 73,400.00 75,700.00 0.5M
2025-07-08 70,900.00 74,700.00 70,600.00 73,400.00 0.7M
2025-07-07 68,900.00 71,500.00 68,700.00 71,000.00 0.4M
2025-07-04 73,100.00 73,200.00 69,700.00 69,900.00 0.5M
2025-07-03 72,900.00 74,600.00 71,300.00 72,500.00 0.5M
2025-07-02 73,700.00 74,300.00 71,500.00 72,500.00 0.4M
2025-07-01 73,900.00 76,900.00 73,200.00 73,400.00 0.8M
2025-06-30 75,000.00 75,400.00 73,500.00 73,600.00 0.5M
2025-06-27 76,000.00 76,300.00 74,000.00 74,700.00 0.5M
2025-06-26 76,500.00 77,000.00 74,100.00 75,700.00 0.8M
2025-06-25 78,200.00 79,000.00 76,100.00 77,200.00 0.7M
2025-06-24 73,500.00 76,600.00 73,400.00 75,800.00 0.8M
2025-06-23 67,000.00 71,700.00 67,000.00 71,500.00 0.7M
2025-06-20 67,700.00 68,200.00 66,200.00 67,700.00 0.4M
2025-06-19 68,000.00 68,500.00 66,000.00 67,300.00 0.4M
2025-06-18 65,600.00 67,600.00 65,100.00 67,100.00 0.5M
2025-06-17 68,000.00 69,200.00 64,900.00 66,100.00 1.0M
2025-06-16 64,400.00 67,000.00 64,300.00 67,000.00 0.5M
2025-06-13 64,600.00 67,100.00 63,700.00 64,500.00 0.6M
2025-06-12 64,000.00 64,900.00 63,700.00 63,800.00 0.8M
2025-06-11 63,000.00 65,000.00 61,600.00 64,700.00 0.5M
2025-06-10 64,100.00 64,500.00 62,000.00 63,400.00 0.4M
2025-06-09 62,300.00 65,500.00 62,200.00 63,500.00 0.7M
2025-06-05 62,500.00 62,900.00 60,700.00 61,500.00 0.5M
2025-06-04 60,200.00 62,900.00 59,800.00 62,000.00 0.7M
2025-06-02 60,300.00 61,100.00 57,800.00 59,200.00 1.0M
2025-05-30 61,100.00 61,600.00 59,600.00 60,500.00 0.5M
2025-05-29 58,000.00 60,600.00 57,600.00 60,300.00 0.9M
2025-05-28 56,800.00 58,000.00 56,500.00 57,100.00 0.5M
2025-05-27 56,900.00 57,400.00 56,000.00 56,300.00 0.4M
2025-05-26 56,800.00 57,500.00 56,500.00 57,100.00 0.2M
2025-05-23 56,200.00 57,200.00 55,900.00 56,100.00 0.3M
2025-05-22 56,100.00 57,400.00 55,800.00 56,000.00 0.4M
2025-05-21 54,200.00 56,300.00 54,000.00 56,100.00 0.5M
2025-05-20 54,000.00 55,500.00 53,000.00 54,000.00 0.4M
2025-05-19 54,200.00 54,400.00 53,000.00 53,500.00 0.2M
2025-05-16 53,900.00 54,700.00 53,300.00 54,400.00 0.2M
2025-05-15 54,800.00 55,400.00 53,000.00 53,600.00 0.5M
2025-05-14 55,700.00 56,100.00 54,800.00 55,300.00 0.4M
2025-05-13 54,900.00 55,600.00 54,200.00 55,500.00 0.3M
2025-05-12 53,600.00 55,800.00 53,500.00 54,600.00 0.4M
2025-05-09 52,700.00 53,300.00 52,400.00 53,000.00 0.2M
2025-05-08 52,500.00 53,200.00 52,500.00 52,500.00 0.4M
2025-05-07 53,100.00 53,900.00 52,400.00 52,800.00 0.6M
2025-05-02 51,700.00 52,900.00 51,000.00 52,600.00 0.4M
2025-04-30 49,600.00 52,500.00 49,550.00 52,200.00 0.6M
2025-04-29 48,950.00 50,500.00 48,750.00 49,900.00 0.6M
2025-04-28 47,950.00 49,200.00 47,950.00 48,700.00 0.3M
2025-04-25 47,950.00 48,200.00 47,600.00 48,100.00 0.2M
2025-04-24 47,650.00 47,850.00 47,350.00 47,700.00 0.2M
2025-04-23 47,600.00 47,900.00 47,250.00 47,750.00 0.2M
2025-04-22 45,900.00 47,600.00 45,800.00 47,250.00 0.3M
2025-04-21 45,050.00 46,150.00 45,050.00 46,000.00 0.2M
2025-04-18 44,650.00 45,100.00 44,450.00 44,900.00 0.1M
2025-04-17 44,600.00 44,800.00 44,000.00 44,550.00 0.2M
2025-04-16 44,750.00 45,000.00 44,400.00 44,750.00 0.1M
2025-04-15 44,050.00 44,900.00 43,900.00 44,700.00 0.2M
2025-04-14 43,800.00 44,300.00 43,650.00 43,900.00 0.2M
2025-04-11 43,250.00 43,850.00 43,000.00 43,700.00 0.2M
2025-04-10 43,700.00 44,000.00 42,800.00 43,700.00 0.2M
2025-04-09 41,950.00 42,400.00 41,550.00 42,050.00 0.3M
2025-04-08 42,950.00 43,100.00 41,975.00 42,200.00 0.3M
2025-04-07 43,600.00 43,850.00 42,100.00 42,250.00 0.4M
2025-04-04 44,600.00 45,475.00 44,350.00 45,050.00 0.2M
2025-04-03 44,750.00 45,300.00 44,300.00 45,300.00 0.2M
2025-04-02 45,300.00 46,100.00 45,000.00 45,700.00 0.2M
2025-04-01 45,200.00 46,050.00 45,000.00 45,350.00 0.2M
2025-03-31 45,150.00 45,350.00 44,750.00 45,250.00 0.2M
2025-03-28 46,100.00 46,100.00 45,100.00 45,850.00 0.1M
2025-03-27 46,350.00 46,600.00 45,900.00 45,950.00 0.1M
2025-03-26 46,750.00 46,800.00 46,250.00 46,650.00 0.2M
2025-03-25 46,800.00 47,050.00 46,200.00 46,700.00 0.1M
2025-03-24 46,600.00 47,450.00 46,600.00 46,800.00 0.1M
2025-03-21 46,150.00 46,950.00 46,050.00 46,450.00 0.4M
2025-03-20 46,350.00 46,750.00 46,200.00 46,250.00 0.1M
2025-03-19 46,100.00 46,550.00 45,950.00 46,300.00 0.1M
2025-03-18 46,400.00 46,750.00 45,900.00 45,900.00 0.1M
2025-03-17 45,350.00 46,050.00 45,300.00 46,050.00 0.2M
2025-03-14 45,450.00 45,500.00 45,000.00 45,050.00 0.2M
2025-03-13 45,200.00 46,500.00 45,050.00 45,500.00 0.3M
2025-03-12 44,400.00 45,550.00 44,400.00 45,200.00 0.2M
2025-03-11 44,600.00 45,250.00 44,350.00 44,550.00 0.3M
2025-03-10 45,300.00 45,925.00 45,150.00 45,650.00 0.2M
2025-03-07 45,900.00 46,450.00 45,400.00 45,400.00 0.2M
2025-03-06 44,850.00 46,450.00 44,800.00 45,900.00 0.2M
2025-03-05 45,300.00 45,700.00 44,350.00 44,650.00 0.3M
2025-03-04 45,450.00 46,500.00 44,200.00 45,100.00 0.3M
2025-02-28 46,750.00 46,950.00 45,400.00 45,600.00 0.4M
2025-02-27 47,300.00 47,850.00 47,000.00 47,350.00 0.2M
2025-02-26 47,500.00 47,950.00 47,350.00 47,750.00 0.2M
2025-02-25 47,250.00 47,800.00 46,950.00 47,600.00 0.2M
2025-02-24 47,200.00 47,700.00 47,200.00 47,450.00 0.1M
2025-02-21 48,650.00 49,050.00 47,350.00 47,500.00 0.3M
2025-02-20 48,800.00 49,500.00 48,500.00 48,650.00 0.2M
2025-02-19 48,850.00 49,350.00 48,700.00 49,000.00 0.2M
2025-02-18 49,100.00 49,450.00 48,450.00 48,950.00 0.2M
2025-02-17 48,350.00 49,200.00 47,900.00 49,150.00 0.4M
2025-02-14 46,850.00 48,350.00 46,750.00 48,250.00 0.4M
2025-02-13 47,150.00 47,200.00 45,750.00 46,750.00 0.4M
2025-02-12 46,900.00 47,500.00 46,600.00 46,900.00 0.2M
2025-02-11 46,750.00 47,050.00 45,950.00 46,650.00 0.2M
2025-02-10 47,200.00 47,600.00 46,500.00 46,550.00 0.2M
2025-02-07 46,400.00 47,600.00 46,400.00 47,200.00 0.3M
2025-02-06 46,800.00 47,400.00 46,250.00 46,400.00 0.3M
2025-02-05 46,600.00 46,700.00 46,200.00 46,650.00 0.2M
2025-02-04 46,000.00 46,800.00 45,500.00 46,500.00 0.3M
2025-02-03 45,150.00 45,850.00 44,900.00 45,700.00 0.3M
2025-01-31 45,050.00 45,600.00 44,650.00 45,600.00 0.4M
2025-01-24 44,950.00 45,000.00 44,500.00 44,650.00 0.2M
2025-01-23 44,750.00 45,450.00 44,450.00 44,500.00 0.3M
2025-01-22 44,500.00 45,000.00 44,200.00 44,700.00 0.4M
2025-01-21 44,250.00 44,450.00 44,050.00 44,200.00 0.2M
2025-01-20 43,500.00 44,350.00 43,450.00 44,000.00 0.2M
2025-01-17 43,550.00 43,900.00 43,300.00 43,500.00 0.3M
2025-01-16 44,000.00 44,050.00 43,450.00 43,950.00 0.3M
2025-01-15 43,300.00 43,800.00 43,250.00 43,400.00 0.2M
2025-01-14 43,550.00 43,550.00 42,850.00 43,150.00 0.2M
2025-01-13 43,800.00 44,300.00 43,000.00 43,500.00 0.3M
2025-01-10 43,800.00 44,450.00 43,750.00 44,200.00 0.3M
2025-01-09 44,300.00 44,550.00 43,250.00 44,200.00 0.5M
2025-01-08 43,800.00 45,000.00 43,700.00 44,700.00 0.3M
2025-01-07 42,950.00 44,200.00 42,750.00 44,200.00 0.5M
2025-01-06 43,000.00 43,200.00 42,350.00 42,850.00 0.5M
2025-01-03 43,050.00 43,450.00 42,700.00 42,950.00 0.4M
2025-01-02 43,150.00 43,950.00 42,700.00 43,050.00 0.4M