Seoulin Bioscience Co Ltd (038070)

038070
🏛️ 韓国 →
6,530.00
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
2022-12-29 11,877.60 11,877.60 11,066.70 11,114.40 0.1M
2022-12-28 11,543.70 12,020.70 11,496.00 11,829.90 0.1M
2022-12-27 11,593.90 11,640.40 11,454.20 11,547.30 0.1M
2022-12-26 11,826.70 11,826.70 11,361.10 11,454.20 0.1M
2022-12-25 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2022-12-23 12,012.90 12,106.00 11,547.30 11,687.00 0.1M
2022-12-22 12,525.10 12,711.30 12,152.60 12,152.60 0.2M
2022-12-21 11,826.70 12,152.60 11,593.90 12,152.60 0.1M
2022-12-20 12,292.30 12,292.30 11,687.00 11,780.10 0.1M
2022-12-19 12,618.20 12,804.50 12,106.00 12,292.30 0.2M
2022-12-18 13,750.00 13,750.00 13,750.00 13,750.00 0.0M
2022-12-16 12,757.90 12,851.00 12,385.40 12,804.50 0.3M
2022-12-15 12,583.70 13,680.00 12,536.10 13,441.70 1.6M
2022-12-14 13,346.40 13,489.40 12,583.70 12,631.40 0.6M
2022-12-13 12,059.40 12,536.10 11,916.40 12,297.70 0.1M
2022-12-12 11,725.70 11,964.10 11,630.40 11,916.40 0.0M
2022-12-11 12,450.00 12,450.00 12,450.00 12,450.00 0.0M
2022-12-09 11,725.70 11,916.40 11,630.40 11,868.70 0.0M
2022-12-08 12,011.70 12,059.40 11,630.40 11,678.10 0.0M
2022-12-07 12,011.70 12,107.10 11,725.70 11,916.40 0.0M
2022-12-06 12,059.40 12,250.10 12,011.70 12,059.40 0.0M
2022-12-05 11,964.10 12,440.70 11,868.70 12,297.70 0.1M
2022-12-02 12,107.10 12,154.70 11,916.40 11,964.10 0.0M
2022-12-01 12,250.10 12,250.10 12,059.40 12,107.10 0.1M
2022-11-30 12,536.10 12,536.10 11,964.10 12,011.70 0.3M
2022-11-29 11,249.10 11,678.10 11,249.10 11,678.10 0.0M
2022-11-28 11,773.40 11,773.40 11,249.10 11,392.10 0.0M
2022-11-27 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2022-11-25 11,821.10 11,916.40 11,678.10 11,725.70 0.0M
2022-11-24 11,630.40 11,868.70 11,630.40 11,821.10 0.0M
2022-11-23 11,678.10 11,773.40 11,582.70 11,630.40 0.1M
2022-11-22 11,582.70 11,821.10 11,487.40 11,582.70 0.1M
2022-11-21 12,202.40 12,202.40 11,582.70 11,725.70 0.1M
2022-11-18 12,297.70 12,393.10 12,059.40 12,107.10 0.1M
2022-11-17 12,536.10 12,679.00 12,202.40 12,297.70 0.1M
2022-11-16 13,108.00 13,108.00 12,536.10 12,536.10 0.1M
2022-11-15 12,393.10 12,965.00 12,393.10 12,965.00 0.1M
2022-11-14 12,488.40 12,869.70 12,440.70 12,631.40 0.2M
2022-11-13 12,950.00 12,950.00 12,950.00 12,950.00 0.0M
2022-11-11 12,393.10 12,440.70 12,250.10 12,345.40 0.1M
2022-11-10 12,011.70 12,297.70 11,821.10 12,154.70 0.1M
2022-11-09 12,154.70 12,297.70 12,059.40 12,059.40 0.1M
2022-11-08 12,011.70 12,202.40 11,916.40 12,154.70 0.1M
2022-11-07 11,773.40 12,869.70 11,773.40 12,059.40 0.5M
2022-11-04 11,487.40 11,535.10 11,201.40 11,439.70 0.1M
2022-11-03 11,630.40 11,868.70 11,535.10 11,582.70 0.1M
2022-11-02 11,678.10 12,059.40 11,678.10 11,916.40 0.1M
2022-11-01 11,725.70 11,821.10 11,630.40 11,773.40 0.1M
2022-10-31 11,725.70 11,964.10 11,630.40 11,773.40 0.1M
2022-10-28 11,535.10 12,107.10 11,439.70 11,582.70 0.2M
2022-10-27 11,439.70 11,630.40 11,392.10 11,535.10 0.0M
2022-10-26 11,916.40 11,916.40 11,344.40 11,392.10 0.1M
2022-10-25 11,487.40 11,773.40 11,487.40 11,725.70 0.1M
2022-10-24 11,344.40 11,630.40 11,344.40 11,439.70 0.1M
2022-10-21 11,439.70 11,678.10 11,153.80 11,153.80 0.1M
2022-10-20 11,868.70 11,964.10 11,392.10 11,439.70 0.1M
2022-10-19 12,202.40 12,345.40 11,868.70 11,916.40 0.1M
2022-10-18 12,202.40 12,488.40 12,154.70 12,202.40 0.1M
2022-10-17 11,773.40 12,154.70 11,725.70 12,011.70 0.1M
2022-10-14 12,202.40 12,297.70 11,964.10 12,059.40 0.2M
2022-10-13 11,773.40 12,679.00 11,535.10 11,964.10 0.8M
2022-10-12 11,344.40 11,868.70 11,296.70 11,487.40 0.2M
2022-10-11 11,201.40 12,202.40 10,772.40 11,249.10 0.5M
2022-10-07 11,725.70 11,916.40 11,487.40 11,582.70 0.2M
2022-10-06 11,344.40 12,250.10 11,344.40 11,821.10 0.3M
2022-10-05 11,582.70 11,821.10 10,963.10 11,392.10 0.1M
2022-10-04 11,344.40 11,487.40 11,153.80 11,487.40 0.1M
2022-09-30 10,677.10 11,439.70 10,677.10 11,058.40 0.1M
2022-09-29 11,106.10 11,487.40 10,867.80 10,867.80 0.1M
2022-09-28 10,772.40 11,392.10 10,724.80 10,772.40 0.1M
2022-09-27 10,629.40 11,106.10 10,581.80 10,915.40 0.1M
2022-09-26 10,915.40 11,487.40 10,772.40 10,820.10 0.2M
2022-09-23 11,439.70 11,773.40 11,058.40 11,249.10 0.1M
2022-09-22 11,725.70 11,821.10 11,296.70 11,535.10 0.1M
2022-09-21 11,868.70 12,059.40 11,630.40 11,868.70 0.1M
2022-09-20 12,011.70 12,345.40 11,916.40 12,011.70 0.1M
2022-09-19 12,440.70 12,583.70 11,964.10 12,059.40 0.1M
2022-09-16 12,822.00 12,869.70 12,393.10 12,536.10 0.1M
2022-09-15 13,394.00 13,394.00 12,869.70 13,012.70 0.1M
2022-09-14 12,583.70 13,203.40 12,536.10 13,108.00 0.1M
2022-09-13 12,869.70 13,966.00 12,774.40 13,155.70 0.3M
2022-09-08 12,774.40 13,012.70 12,583.70 12,631.40 0.0M
2022-09-07 13,060.40 13,108.00 12,488.40 12,679.00 0.1M
2022-09-06 12,965.00 13,298.70 12,965.00 13,155.70 0.0M
2022-09-05 13,203.40 13,441.70 12,917.40 13,060.40 0.1M
2022-09-04 13,900.00 13,900.00 13,900.00 13,900.00 0.0M
2022-09-02 13,918.40 14,013.70 13,203.40 13,251.00 0.1M
2022-09-01 14,395.00 14,395.00 13,727.70 13,775.40 0.1M
2022-08-31 14,252.00 14,871.70 14,061.40 14,395.00 0.1M
2022-08-30 13,823.00 14,871.70 13,823.00 14,347.30 0.2M
2022-08-29 14,204.30 14,204.30 13,727.70 13,823.00 0.2M
2022-08-28 15,400.00 15,400.00 15,400.00 15,400.00 0.0M
2022-08-26 15,014.70 15,062.30 14,681.00 14,681.00 0.1M
2022-08-25 14,776.30 15,014.70 14,538.00 14,919.30 0.1M
2022-08-24 14,585.70 14,824.00 14,490.30 14,776.30 0.1M
2022-08-23 14,538.00 14,871.70 14,347.30 14,490.30 0.1M
2022-08-22 15,110.00 15,253.00 14,824.00 14,824.00 0.1M
2022-08-21 16,150.00 16,150.00 16,150.00 16,150.00 0.0M
2022-08-19 15,539.00 15,872.60 15,110.00 15,396.00 0.2M
2022-08-18 15,539.00 15,872.60 15,348.30 15,586.70 0.1M
2022-08-17 16,254.00 16,301.60 15,348.30 15,443.70 0.2M
2022-08-16 15,825.00 16,254.00 15,682.00 16,254.00 0.2M
2022-08-12 15,539.00 16,158.60 15,253.00 15,682.00 0.5M
2022-08-11 15,205.30 15,443.70 15,110.00 15,348.30 0.2M
2022-08-10 16,206.30 16,254.00 15,205.30 15,205.30 0.4M
2022-08-09 16,015.60 16,492.30 15,920.30 16,254.00 0.3M
2022-08-08 16,444.60 16,587.60 15,825.00 16,063.30 0.3M
2022-08-07 17,000.00 17,000.00 17,000.00 17,000.00 0.0M
2022-08-05 16,206.30 16,540.00 16,158.60 16,206.30 0.3M
2022-08-04 16,921.30 17,016.60 16,206.30 16,254.00 0.7M
2022-08-03 17,254.90 17,445.60 16,635.30 16,683.00 1.3M
2022-08-02 15,253.00 19,018.60 14,728.70 17,540.90 9.1M
2022-08-01 14,204.30 15,777.30 13,680.00 14,871.70 1.1M
2022-07-31 14,700.00 14,700.00 14,700.00 14,700.00 0.0M
2022-07-29 14,538.00 14,585.70 13,775.40 14,013.70 0.3M
2022-07-28 15,110.00 15,110.00 14,490.30 14,633.30 0.2M
2022-07-27 15,014.70 15,396.00 15,014.70 15,014.70 0.2M
2022-07-26 15,491.30 15,586.70 14,967.00 15,205.30 0.2M
2022-07-25 15,825.00 15,968.00 14,967.00 15,205.30 0.3M
2022-07-24 16,600.00 16,600.00 16,600.00 16,600.00 0.0M
2022-07-22 16,254.00 16,730.60 15,825.00 15,825.00 0.4M
2022-07-21 17,207.30 17,207.30 16,111.00 16,111.00 0.6M
2022-07-20 16,015.60 17,207.30 15,777.30 17,016.60 2.0M
2022-07-19 16,683.00 17,397.90 16,063.30 16,111.00 1.3M
2022-07-18 16,730.60 16,778.30 15,396.00 15,968.00 0.8M
2022-07-15 15,968.00 16,683.00 15,825.00 16,587.60 0.9M
2022-07-14 15,825.00 17,397.90 15,396.00 16,349.30 3.5M
2022-07-13 16,111.00 16,492.30 14,919.30 15,634.30 1.2M
2022-07-12 15,634.30 16,969.00 15,300.70 15,586.70 2.8M
2022-07-11 12,297.70 15,634.30 12,107.10 15,157.70 4.1M
2022-07-08 12,107.10 12,297.70 11,916.40 12,059.40 0.1M
2022-07-07 11,773.40 12,154.70 11,773.40 11,916.40 0.1M
2022-07-06 11,582.70 12,107.10 11,487.40 11,630.40 0.1M
2022-07-05 10,772.40 11,630.40 10,772.40 11,582.70 0.1M
2022-07-04 10,915.40 11,058.40 10,534.10 10,677.10 0.1M
2022-07-03 11,350.00 11,350.00 11,350.00 11,350.00 0.0M
2022-07-01 11,106.10 11,487.40 10,677.10 10,820.10 0.1M
2022-06-30 11,630.40 12,011.70 11,153.80 11,153.80 0.2M
2022-06-29 11,344.40 11,868.70 11,296.70 11,725.70 0.1M
2022-06-28 11,725.70 11,773.40 11,249.10 11,535.10 0.1M
2022-06-27 11,249.10 11,725.70 11,249.10 11,582.70 0.1M
2022-06-24 10,486.40 11,201.40 10,438.80 11,058.40 0.1M
2022-06-23 11,773.40 11,868.70 10,486.40 10,534.10 0.2M
2022-06-22 11,868.70 12,393.10 11,773.40 12,011.70 0.3M
2022-06-21 11,535.10 11,916.40 11,487.40 11,773.40 0.1M
2022-06-20 12,059.40 12,536.10 11,392.10 11,535.10 0.3M
2022-06-19 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2022-06-17 11,344.40 12,107.10 11,344.40 12,011.70 0.1M
2022-06-16 11,821.10 12,393.10 11,773.40 11,773.40 0.1M
2022-06-15 12,011.70 12,345.40 11,439.70 11,630.40 0.1M
2022-06-14 11,964.10 12,583.70 11,868.70 12,059.40 0.2M
2022-06-13 12,774.40 13,489.40 12,107.10 12,345.40 0.3M
2022-06-12 13,800.00 13,800.00 13,800.00 13,800.00 0.0M
2022-06-10 13,632.40 13,680.00 13,155.70 13,155.70 0.2M
2022-06-09 14,252.00 14,252.00 13,632.40 13,775.40 0.2M
2022-06-08 14,490.30 16,444.60 14,109.00 14,252.00 2.9M
2022-06-07 14,490.30 14,490.30 14,013.70 14,013.70 0.0M
2022-06-03 14,347.30 14,538.00 14,299.70 14,395.00 0.1M
2022-06-02 14,490.30 14,538.00 14,299.70 14,347.30 0.0M
2022-05-31 14,538.00 14,681.00 14,156.70 14,395.00 0.1M
2022-05-30 14,538.00 14,776.30 14,442.70 14,490.30 0.1M
2022-05-27 14,633.30 14,967.00 14,442.70 14,490.30 0.1M
2022-05-26 14,490.30 15,729.60 14,442.70 14,538.00 0.6M
2022-05-25 14,538.00 14,728.70 14,299.70 14,490.30 0.1M
2022-05-24 13,918.40 15,491.30 13,680.00 14,919.30 0.7M
2022-05-23 14,156.70 14,347.30 13,823.00 14,013.70 0.1M
2022-05-22 14,850.00 14,850.00 14,850.00 14,850.00 0.0M
2022-05-20 13,441.70 14,490.30 13,441.70 14,156.70 0.3M
2022-05-19 13,489.40 13,775.40 13,346.40 13,441.70 0.1M
2022-05-18 14,109.00 14,824.00 13,727.70 13,966.00 0.2M
2022-05-17 13,441.70 14,490.30 13,441.70 14,013.70 0.2M
2022-05-16 13,155.70 13,823.00 13,155.70 13,441.70 0.1M
2022-05-15 13,750.00 13,750.00 13,750.00 13,750.00 0.0M
2022-05-13 12,965.00 13,584.70 12,869.70 13,108.00 0.1M
2022-05-12 13,251.00 13,489.40 12,679.00 12,774.40 0.1M
2022-05-11 12,822.00 13,918.40 12,822.00 13,584.70 0.2M
2022-05-10 12,869.70 13,060.40 12,440.70 13,012.70 0.1M
2022-05-09 13,870.70 13,870.70 13,108.00 13,251.00 0.1M
2022-05-06 14,156.70 14,299.70 13,918.40 14,013.70 0.0M
2022-05-05 15,050.00 15,050.00 15,050.00 15,050.00 0.0M
2022-05-04 14,776.30 14,776.30 14,252.00 14,347.30 0.0M
2022-05-03 14,299.70 14,824.00 14,299.70 14,538.00 0.1M
2022-05-02 14,156.70 14,347.30 14,156.70 14,299.70 0.0M
2022-04-29 14,252.00 14,490.30 14,252.00 14,347.30 0.0M
2022-04-28 14,633.30 14,633.30 14,109.00 14,204.30 0.1M
2022-04-27 14,299.70 14,681.00 14,252.00 14,442.70 0.0M
2022-04-26 14,633.30 14,871.70 14,633.30 14,728.70 0.0M
2022-04-25 14,919.30 14,919.30 14,585.70 14,585.70 0.1M
2022-04-22 15,443.70 15,539.00 15,014.70 15,205.30 0.1M
2022-04-21 15,062.30 16,349.30 14,919.30 15,539.00 0.4M
2022-04-20 14,728.70 15,300.70 14,728.70 15,110.00 0.1M
2022-04-19 14,633.30 14,776.30 14,538.00 14,681.00 0.1M
2022-04-18 14,871.70 14,871.70 14,347.30 14,681.00 0.1M
2022-04-15 14,824.00 14,919.30 14,633.30 14,776.30 0.1M
2022-04-14 15,110.00 15,300.70 15,014.70 15,062.30 0.1M
2022-04-13 14,585.70 16,063.30 14,585.70 15,062.30 0.3M
2022-04-12 15,014.70 15,110.00 14,538.00 14,681.00 0.1M
2022-04-11 15,777.30 15,872.60 14,967.00 15,062.30 0.1M
2022-04-08 15,825.00 16,683.00 15,634.30 15,777.30 0.1M
2022-04-07 16,540.00 16,635.30 15,777.30 15,920.30 0.1M
2022-04-06 16,873.60 16,873.60 16,492.30 16,587.60 0.1M
2022-04-05 16,730.60 16,921.30 16,540.00 16,873.60 0.1M
2022-04-04 16,683.00 16,730.60 16,444.60 16,730.60 0.1M
2022-04-01 16,492.30 16,873.60 16,301.60 16,587.60 0.1M
2022-03-31 16,397.00 17,111.90 16,349.30 16,540.00 0.4M
2022-03-30 16,444.60 16,635.30 16,301.60 16,301.60 0.1M
2022-03-29 16,206.30 16,540.00 16,063.30 16,301.60 0.1M
2022-03-28 16,397.00 16,397.00 15,968.00 16,063.30 0.1M
2022-03-25 16,206.30 16,683.00 16,158.60 16,397.00 0.1M
2022-03-24 16,111.00 16,492.30 16,015.60 16,206.30 0.1M
2022-03-23 16,349.30 16,683.00 16,206.30 16,301.60 0.1M
2022-03-22 16,778.30 16,826.00 16,301.60 16,349.30 0.1M
2022-03-21 16,444.60 17,636.30 16,063.30 16,730.60 1.0M
2022-03-20 17,150.00 17,150.00 17,150.00 17,150.00 0.0M
2022-03-18 15,872.60 16,492.30 15,872.60 16,349.30 0.1M
2022-03-17 15,682.00 16,063.30 15,634.30 16,015.60 0.1M
2022-03-16 15,491.30 15,682.00 15,253.00 15,586.70 0.0M
2022-03-15 15,443.70 15,634.30 15,110.00 15,157.70 0.0M
2022-03-14 16,254.00 16,254.00 15,348.30 15,396.00 0.1M
2022-03-11 15,634.30 16,158.60 15,634.30 15,920.30 0.1M
2022-03-10 15,729.60 16,206.30 15,539.00 15,682.00 0.1M
2022-03-08 15,443.70 15,968.00 15,300.70 15,443.70 0.1M
2022-03-07 15,634.30 16,063.30 15,110.00 15,586.70 0.1M
2022-03-04 16,111.00 16,111.00 15,396.00 15,539.00 0.1M
2022-03-03 15,825.00 16,254.00 15,825.00 16,063.30 0.1M
2022-03-02 15,539.00 16,063.30 15,396.00 15,777.30 0.1M
2022-03-01 16,300.00 16,300.00 16,300.00 16,300.00 0.0M
2022-02-28 15,348.30 15,682.00 15,205.30 15,539.00 0.1M
2022-02-25 15,110.00 15,825.00 15,110.00 15,348.30 0.1M
2022-02-24 15,253.00 15,968.00 14,633.30 14,776.30 0.1M
2022-02-23 15,443.70 15,825.00 15,396.00 15,443.70 0.1M
2022-02-22 15,729.60 15,968.00 15,300.70 15,443.70 0.1M
2022-02-21 15,443.70 16,158.60 15,396.00 16,111.00 0.1M
2022-02-20 16,700.00 16,700.00 16,700.00 16,700.00 0.0M
2022-02-18 15,205.30 15,920.30 15,205.30 15,920.30 0.0M
2022-02-17 15,825.00 16,111.00 15,205.30 15,634.30 0.1M
2022-02-16 15,157.70 15,872.60 15,157.70 15,634.30 0.1M
2022-02-15 15,014.70 15,443.70 14,681.00 14,681.00 0.1M
2022-02-14 15,396.00 15,634.30 14,967.00 15,205.30 0.1M
2022-02-11 15,968.00 16,397.00 15,729.60 15,729.60 0.1M
2022-02-10 17,064.00 17,112.00 16,206.00 16,302.00 0.1M
2022-02-09 17,017.00 17,255.00 16,731.00 16,874.00 0.1M
2022-02-08 16,111.00 19,495.00 16,063.00 17,017.00 2.2M
2022-02-07 16,635.00 16,683.00 15,873.00 16,206.00 0.1M
2022-02-04 16,302.00 16,731.00 16,063.00 16,445.00 0.1M
2022-02-03 15,825.00 16,683.00 15,682.00 16,492.00 0.2M
2022-02-02 16,150.00 16,150.00 16,150.00 16,150.00 0.0M
2022-01-28 14,490.00 15,396.00 14,490.00 15,396.00 0.1M
2022-01-27 15,301.00 15,539.00 14,490.00 14,490.00 0.1M
2022-01-26 15,158.00 15,730.00 15,158.00 15,301.00 0.1M
2022-01-25 16,540.00 16,683.00 15,253.00 15,301.00 0.2M
2022-01-24 17,303.00 17,350.00 16,492.00 16,540.00 0.1M
2022-01-23 18,150.00 18,150.00 18,150.00 18,150.00 0.0M
2022-01-21 17,160.00 17,922.00 17,064.00 17,303.00 0.1M
2022-01-20 16,969.00 17,303.00 16,731.00 17,112.00 0.1M
2022-01-19 17,112.00 17,446.00 16,778.00 17,017.00 0.1M
2022-01-18 18,161.00 18,590.00 17,493.00 17,493.00 0.1M
2022-01-17 19,257.00 19,352.00 18,351.00 18,399.00 0.2M
2022-01-16 20,300.00 20,300.00 20,300.00 20,300.00 0.0M
2022-01-14 19,686.00 19,734.00 18,876.00 19,352.00 0.1M
2022-01-13 19,591.00 20,401.00 19,400.00 19,591.00 0.2M
2022-01-12 19,781.00 19,972.00 19,734.00 19,734.00 0.1M
2022-01-11 20,020.00 20,544.00 19,591.00 19,734.00 0.1M
2022-01-10 19,877.00 21,593.00 19,686.00 20,020.00 0.5M
2022-01-09 20,950.00 20,950.00 20,950.00 20,950.00 0.0M
2022-01-07 19,638.00 20,115.00 19,591.00 19,972.00 0.1M
2022-01-06 19,591.00 20,449.00 19,352.00 19,591.00 0.2M
2022-01-05 20,306.00 20,496.00 19,638.00 19,781.00 0.1M
2022-01-04 20,878.00 20,878.00 20,401.00 20,401.00 0.1M
2022-01-03 20,306.00 21,068.00 20,163.00 20,973.00 0.2M