Samyoung M Tek Co Ltd (054540)

054540
🏛️ 韓国 →
11,310.00
最終更新: 2025-09-26
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 14,570.00 14,600.00 14,030.00 14,160.00 97.6K
09:05 14,120.00 14,150.00 13,740.00 13,810.00 108.2K
09:10 13,800.00 14,030.00 13,760.00 14,030.00 69.4K
09:15 14,030.00 14,040.00 13,860.00 13,860.00 57.8K
09:20 13,850.00 13,910.00 13,800.00 13,910.00 42.1K
09:25 13,900.00 13,990.00 13,900.00 13,950.00 39.3K
09:30 13,950.00 13,980.00 13,800.00 13,820.00 48.0K
09:35 13,810.00 13,810.00 13,700.00 13,700.00 54.2K
09:40 13,700.00 13,750.00 13,630.00 13,750.00 42.1K
09:45 13,740.00 13,760.00 13,660.00 13,760.00 25.2K
09:50 13,750.00 13,820.00 13,740.00 13,770.00 20.1K
09:55 13,770.00 13,770.00 13,680.00 13,680.00 19.2K
10:00 13,690.00 13,690.00 13,660.00 13,670.00 18.1K
10:05 13,670.00 13,680.00 13,630.00 13,640.00 25.1K
10:10 13,640.00 13,660.00 13,570.00 13,570.00 55.9K
10:15 13,570.00 13,570.00 13,500.00 13,500.00 50.4K
10:20 13,500.00 13,680.00 13,490.00 13,680.00 42.5K
10:25 13,680.00 13,680.00 13,640.00 13,650.00 18.0K
10:30 13,650.00 13,650.00 13,560.00 13,560.00 10.9K
10:35 13,550.00 13,560.00 13,500.00 13,520.00 32.3K
10:40 13,540.00 13,620.00 13,540.00 13,620.00 19.7K
10:45 13,620.00 13,620.00 13,590.00 13,620.00 7.7K
10:50 13,610.00 13,680.00 13,610.00 13,630.00 14.4K
10:55 13,620.00 13,630.00 13,590.00 13,620.00 5.6K
11:00 13,630.00 13,630.00 13,600.00 13,610.00 11.0K
11:05 13,610.00 13,610.00 13,580.00 13,590.00 7.7K
11:10 13,580.00 13,590.00 13,540.00 13,550.00 37.6K
11:15 13,550.00 13,550.00 13,450.00 13,480.00 50.4K
11:20 13,480.00 13,490.00 13,420.00 13,420.00 26.4K
11:25 13,430.00 13,450.00 13,410.00 13,420.00 20.8K
11:30 13,440.00 13,440.00 13,390.00 13,390.00 23.9K
11:35 13,390.00 13,400.00 13,300.00 13,310.00 36.9K
11:40 13,300.00 13,350.00 13,170.00 13,200.00 73.3K
11:45 13,200.00 13,330.00 13,150.00 13,330.00 54.2K
11:50 13,330.00 13,350.00 13,310.00 13,310.00 16.6K
11:55 13,310.00 13,390.00 13,310.00 13,390.00 15.1K
12:00 13,390.00 13,470.00 13,390.00 13,460.00 20.3K
12:05 13,460.00 13,460.00 13,360.00 13,370.00 11.6K
12:10 13,370.00 13,480.00 13,370.00 13,480.00 13.0K
12:15 13,480.00 13,480.00 13,440.00 13,440.00 4.2K
12:20 13,420.00 13,480.00 13,400.00 13,470.00 8.4K
12:25 13,470.00 13,470.00 13,420.00 13,420.00 8.4K
12:30 13,430.00 13,450.00 13,390.00 13,390.00 8.9K
12:35 13,390.00 13,390.00 13,360.00 13,390.00 9.7K
12:40 13,390.00 13,390.00 13,370.00 13,370.00 6.4K
12:45 13,380.00 13,450.00 13,380.00 13,450.00 4.1K
12:50 13,450.00 13,510.00 13,450.00 13,480.00 8.3K
12:55 13,480.00 13,540.00 13,480.00 13,540.00 8.4K
13:00 13,540.00 13,540.00 13,440.00 13,480.00 10.9K
13:05 13,470.00 13,470.00 13,440.00 13,450.00 3.6K
13:10 13,450.00 13,500.00 13,440.00 13,500.00 2.3K
13:15 13,500.00 13,520.00 13,490.00 13,500.00 5.4K
13:20 13,510.00 13,520.00 13,490.00 13,500.00 3.6K
13:25 13,500.00 13,500.00 13,450.00 13,450.00 7.4K
13:30 13,460.00 13,460.00 13,400.00 13,410.00 12.1K
13:35 13,410.00 13,410.00 13,350.00 13,390.00 8.9K
13:40 13,380.00 13,390.00 13,360.00 13,380.00 7.5K
13:45 13,380.00 13,470.00 13,380.00 13,470.00 3.7K
13:50 13,470.00 13,480.00 13,440.00 13,450.00 4.9K
13:55 13,450.00 13,460.00 13,400.00 13,400.00 11.0K
14:00 13,410.00 13,410.00 13,370.00 13,380.00 6.5K
14:05 13,380.00 13,380.00 13,360.00 13,360.00 5.6K
14:10 13,360.00 13,380.00 13,360.00 13,380.00 11.3K
14:15 13,370.00 13,390.00 13,370.00 13,370.00 4.1K
14:20 13,380.00 13,380.00 13,310.00 13,310.00 18.4K
14:25 13,310.00 13,330.00 13,300.00 13,320.00 10.3K
14:30 13,320.00 13,340.00 13,310.00 13,340.00 6.2K
14:35 13,340.00 13,370.00 13,340.00 13,350.00 5.6K
14:40 13,340.00 13,350.00 13,310.00 13,310.00 11.4K
14:45 13,320.00 13,550.00 13,310.00 13,450.00 30.5K
14:50 13,440.00 13,540.00 13,440.00 13,530.00 12.6K
14:55 13,530.00 13,550.00 13,520.00 13,530.00 11.4K
15:00 13,550.00 13,550.00 13,520.00 13,520.00 10.9K
15:05 13,510.00 13,510.00 13,400.00 13,410.00 10.9K
15:10 13,410.00 13,440.00 13,370.00 13,430.00 24.6K
15:15 13,430.00 13,520.00 13,410.00 13,520.00 8.7K
15:25 13,580.00 13,580.00 13,580.00 13,580.00 23.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし