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 13,810.00 13,810.00 13,440.00 13,500.00 107.3K
09:05 13,500.00 13,690.00 13,450.00 13,530.00 42.9K
09:10 13,520.00 13,520.00 13,400.00 13,420.00 37.2K
09:15 13,420.00 13,420.00 13,040.00 13,120.00 119.2K
09:20 13,110.00 13,340.00 13,110.00 13,240.00 38.5K
09:25 13,230.00 13,340.00 13,210.00 13,250.00 18.0K
09:30 13,240.00 13,250.00 13,150.00 13,200.00 18.5K
09:35 13,190.00 13,250.00 13,180.00 13,250.00 15.3K
09:40 13,250.00 13,380.00 13,250.00 13,350.00 22.3K
09:45 13,370.00 13,420.00 13,350.00 13,400.00 22.3K
09:50 13,400.00 13,500.00 13,330.00 13,500.00 32.3K
09:55 13,500.00 13,580.00 13,420.00 13,450.00 34.4K
10:00 13,480.00 13,480.00 13,410.00 13,410.00 17.4K
10:05 13,410.00 13,450.00 13,360.00 13,360.00 10.3K
10:10 13,370.00 13,370.00 13,320.00 13,350.00 7.5K
10:15 13,350.00 13,470.00 13,350.00 13,470.00 5.0K
10:20 13,470.00 13,530.00 13,400.00 13,430.00 12.3K
10:25 13,430.00 13,450.00 13,300.00 13,320.00 10.2K
10:30 13,320.00 13,350.00 13,300.00 13,350.00 8.8K
10:35 13,310.00 13,310.00 13,240.00 13,240.00 8.5K
10:40 13,240.00 13,250.00 13,230.00 13,250.00 5.9K
10:45 13,280.00 13,280.00 13,250.00 13,280.00 5.5K
10:50 13,280.00 13,290.00 13,200.00 13,200.00 11.5K
10:55 13,200.00 13,200.00 13,150.00 13,160.00 15.5K
11:00 13,170.00 13,220.00 13,160.00 13,190.00 6.8K
11:05 13,190.00 13,350.00 13,190.00 13,350.00 9.7K
11:10 13,350.00 13,350.00 13,270.00 13,270.00 4.2K
11:15 13,270.00 13,350.00 13,260.00 13,270.00 3.2K
11:20 13,270.00 13,270.00 13,170.00 13,200.00 6.5K
11:25 13,200.00 13,270.00 13,160.00 13,210.00 10.8K
11:30 13,210.00 13,220.00 13,150.00 13,210.00 7.4K
11:35 13,190.00 13,190.00 13,150.00 13,180.00 7.9K
11:40 13,180.00 13,190.00 13,160.00 13,190.00 1.7K
11:45 13,180.00 13,200.00 13,180.00 13,200.00 3.7K
11:50 13,200.00 13,250.00 13,180.00 13,240.00 3.8K
11:55 13,250.00 13,290.00 13,200.00 13,290.00 4.0K
12:00 13,300.00 13,330.00 13,270.00 13,290.00 5.6K
12:05 13,290.00 13,310.00 13,270.00 13,310.00 5.1K
12:10 13,300.00 13,300.00 13,270.00 13,270.00 2.6K
12:15 13,270.00 13,300.00 13,250.00 13,270.00 1.9K
12:20 13,270.00 13,290.00 13,230.00 13,230.00 3.0K
12:25 13,230.00 13,260.00 13,230.00 13,230.00 2.4K
12:30 13,230.00 13,250.00 13,220.00 13,250.00 1.8K
12:35 13,260.00 13,290.00 13,250.00 13,280.00 4.3K
12:40 13,280.00 13,280.00 13,250.00 13,280.00 1.4K
12:45 13,290.00 13,290.00 13,260.00 13,270.00 1.8K
12:50 13,270.00 13,300.00 13,260.00 13,290.00 2.9K
12:55 13,270.00 13,350.00 13,270.00 13,320.00 12.2K
13:00 13,330.00 13,330.00 13,300.00 13,300.00 2.2K
13:05 13,300.00 13,310.00 13,270.00 13,300.00 2.5K
13:10 13,310.00 13,390.00 13,300.00 13,360.00 5.2K
13:15 13,360.00 13,390.00 13,330.00 13,345.00 5.7K
13:20 13,350.00 13,390.00 13,340.00 13,390.00 4.6K
13:25 13,390.00 13,510.00 13,390.00 13,510.00 13.4K
13:30 13,520.00 13,570.00 13,510.00 13,550.00 35.7K
13:35 13,550.00 13,550.00 13,450.00 13,450.00 12.1K
13:40 13,450.00 13,490.00 13,450.00 13,490.00 3.3K
13:45 13,480.00 13,560.00 13,480.00 13,560.00 18.5K
13:50 13,560.00 13,560.00 13,500.00 13,500.00 7.0K
13:55 13,500.00 13,530.00 13,500.00 13,530.00 3.2K
14:00 13,540.00 13,540.00 13,500.00 13,500.00 4.0K
14:05 13,500.00 13,540.00 13,500.00 13,510.00 2.6K
14:10 13,510.00 13,510.00 13,450.00 13,450.00 11.1K
14:15 13,450.00 13,450.00 13,410.00 13,430.00 5.2K
14:20 13,410.00 13,490.00 13,370.00 13,430.00 5.5K
14:25 13,430.00 13,470.00 13,410.00 13,440.00 3.8K
14:30 13,430.00 13,470.00 13,430.00 13,470.00 2.2K
14:35 13,470.00 13,520.00 13,460.00 13,490.00 2.8K
14:40 13,480.00 13,480.00 13,460.00 13,480.00 1.8K
14:45 13,460.00 13,460.00 13,390.00 13,400.00 11.6K
14:50 13,400.00 13,410.00 13,360.00 13,370.00 5.1K
14:55 13,370.00 13,370.00 13,290.00 13,330.00 14.5K
15:00 13,330.00 13,480.00 13,330.00 13,450.00 9.2K
15:05 13,450.00 13,460.00 13,390.00 13,390.00 8.6K
15:10 13,390.00 13,430.00 13,380.00 13,420.00 3.7K
15:15 13,430.00 13,450.00 13,420.00 13,430.00 9.4K
15:25 13,450.00 13,450.00 13,450.00 13,450.00 15.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし