Sewon E

091090
🏛️ 韓国 →
1,270.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 1,120.00 1,145.00 1,100.00 1,140.00 1.4M
2021-12-29 1,135.00 1,155.00 1,115.00 1,120.00 1.3M
2021-12-28 1,155.00 1,155.00 1,120.00 1,135.00 1.3M
2021-12-27 1,130.00 1,150.00 1,110.00 1,140.00 2.4M
2021-12-26 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2021-12-24 1,085.00 1,125.00 1,085.00 1,110.00 1.5M
2021-12-23 1,105.00 1,125.00 1,085.00 1,095.00 1.5M
2021-12-22 1,075.00 1,140.00 1,060.00 1,105.00 4.4M
2021-12-21 1,065.00 1,075.00 1,025.00 1,050.00 2.1M
2021-12-20 1,035.00 1,120.00 1,035.00 1,070.00 3.7M
2021-12-19 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-12-17 1,020.00 1,040.00 997.00 1,030.00 2.2M
2021-12-16 1,015.00 1,040.00 999.00 1,025.00 2.2M
2021-12-15 1,010.00 1,025.00 947.00 1,025.00 5.0M
2021-12-14 1,100.00 1,130.00 991.00 1,015.00 8.3M
2021-12-13 1,185.00 1,300.00 1,105.00 1,140.00 6.2M
2021-12-10 1,185.00 1,230.00 1,135.00 1,190.00 2.5M
2021-12-09 1,235.00 1,235.00 1,165.00 1,175.00 2.0M
2021-12-08 1,240.00 1,255.00 1,195.00 1,225.00 1.5M
2021-12-07 1,305.00 1,315.00 1,190.00 1,220.00 3.4M
2021-12-06 1,305.00 1,360.00 1,295.00 1,305.00 3.0M
2021-12-05 1,315.00 1,315.00 1,315.00 1,315.00 0.0M
2021-12-03 1,235.00 1,325.00 1,225.00 1,315.00 3.1M
2021-12-02 1,220.00 1,265.00 1,210.00 1,235.00 1.5M
2021-12-01 1,220.00 1,270.00 1,185.00 1,220.00 3.7M
2021-11-30 1,250.00 1,250.00 1,130.00 1,205.00 4.2M
2021-11-29 1,240.00 1,285.00 1,190.00 1,205.00 5.0M
2021-11-26 1,385.00 1,400.00 1,300.00 1,335.00 4.6M
2021-11-25 1,270.00 1,415.00 1,270.00 1,400.00 9.1M
2021-11-24 1,290.00 1,355.00 1,245.00 1,300.00 3.9M
2021-11-23 1,320.00 1,345.00 1,200.00 1,310.00 6.1M
2021-11-22 1,245.00 1,365.00 1,245.00 1,345.00 7.0M
2021-11-21 1,250.00 1,250.00 1,250.00 1,250.00 0.0M
2021-11-19 1,230.00 1,255.00 1,205.00 1,250.00 3.4M
2021-11-18 1,195.00 1,240.00 1,150.00 1,220.00 8.2M
2021-11-17 1,155.00 1,185.00 1,140.00 1,180.00 2.7M
2021-11-16 1,160.00 1,165.00 1,130.00 1,155.00 2.3M
2021-11-15 1,135.00 1,190.00 1,120.00 1,145.00 4.8M
2021-11-14 1,130.00 1,130.00 1,130.00 1,130.00 0.0M
2021-11-12 1,070.00 1,145.00 1,055.00 1,130.00 1.9M
2021-11-11 1,125.00 1,125.00 1,030.00 1,080.00 2.9M
2021-11-10 1,150.00 1,165.00 1,080.00 1,125.00 2.9M
2021-11-09 1,160.00 1,170.00 1,140.00 1,155.00 2.0M
2021-11-08 1,130.00 1,165.00 1,110.00 1,160.00 3.7M
2021-11-07 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2021-11-05 1,130.00 1,140.00 1,100.00 1,100.00 2.5M
2021-11-04 1,155.00 1,170.00 1,120.00 1,130.00 3.3M
2021-11-03 1,125.00 1,155.00 1,105.00 1,140.00 3.6M
2021-11-02 1,080.00 1,150.00 1,070.00 1,130.00 6.7M
2021-11-01 1,095.00 1,150.00 1,050.00 1,075.00 4.6M
2021-10-31 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2021-10-29 1,080.00 1,120.00 1,060.00 1,095.00 5.2M
2021-10-28 1,065.00 1,120.00 1,050.00 1,085.00 10.9M
2021-10-27 918.00 1,100.00 918.00 1,080.00 33.6M
2021-10-26 885.00 913.00 883.00 912.00 0.9M
2021-10-25 883.00 889.00 873.00 878.00 0.5M
2021-10-24 883.00 883.00 883.00 883.00 0.0M
2021-10-22 891.00 899.00 880.00 883.00 1.7M
2021-10-21 903.00 917.00 889.00 911.00 1.5M
2021-10-20 927.00 932.00 898.00 903.00 1.4M
2021-10-19 963.00 964.00 913.00 923.00 1.7M
2021-10-18 969.00 974.00 937.00 965.00 1.8M
2021-10-17 968.00 968.00 968.00 968.00 0.0M
2021-10-15 924.00 975.00 903.00 968.00 4.2M
2021-10-14 910.00 926.00 896.00 917.00 0.9M
2021-10-13 869.00 909.00 869.00 900.00 0.7M
2021-10-12 915.00 925.00 838.00 873.00 2.1M
2021-10-11 919.00 919.00 919.00 919.00 0.0M
2021-10-08 926.00 930.00 899.00 919.00 1.7M
2021-10-07 903.00 932.00 898.00 925.00 2.1M
2021-10-06 833.00 988.00 833.00 911.00 12.6M
2021-10-05 866.00 866.00 828.00 830.00 1.1M
2021-10-04 873.00 873.00 873.00 873.00 0.0M
2021-10-01 899.00 903.00 867.00 873.00 1.0M
2021-09-30 893.00 919.00 893.00 895.00 0.6M
2021-09-29 891.00 914.00 889.00 893.00 0.8M
2021-09-28 945.00 950.00 909.00 911.00 1.5M
2021-09-27 947.00 958.00 908.00 927.00 2.1M
2021-09-26 938.00 938.00 938.00 938.00 0.0M
2021-09-24 950.00 1,150.00 936.00 938.00 17.5M
2021-09-23 901.00 956.00 895.00 947.00 1.5M
2021-09-22 903.00 903.00 903.00 903.00 0.0M
2021-09-17 901.00 905.00 886.00 903.00 0.3M
2021-09-16 915.00 915.00 898.00 900.00 0.3M
2021-09-15 912.00 912.00 899.00 903.00 0.4M
2021-09-14 892.00 924.00 892.00 909.00 0.6M
2021-09-13 916.00 917.00 891.00 891.00 0.6M
2021-09-10 915.00 923.00 902.00 911.00 0.4M
2021-09-09 915.00 931.00 910.00 915.00 0.6M
2021-09-08 931.00 937.00 905.00 915.00 1.0M
2021-09-07 944.00 947.00 932.00 940.00 0.3M
2021-09-06 963.00 963.00 936.00 942.00 0.5M
2021-09-03 957.00 961.00 946.00 952.00 0.5M
2021-09-02 939.00 960.00 930.00 957.00 0.9M
2021-09-01 930.00 947.00 920.00 942.00 0.5M
2021-08-31 954.00 958.00 914.00 935.00 0.8M
2021-08-30 925.00 965.00 923.00 951.00 1.4M
2021-08-27 899.00 920.00 886.00 917.00 1.1M
2021-08-26 913.00 915.00 892.00 894.00 0.9M
2021-08-25 911.00 921.00 900.00 908.00 0.8M
2021-08-24 870.00 920.00 868.00 908.00 1.3M
2021-08-23 833.00 875.00 825.00 868.00 1.3M
2021-08-20 867.00 877.00 821.00 825.00 1.7M
2021-08-19 902.00 915.00 863.00 868.00 1.3M
2021-08-18 886.00 923.00 886.00 901.00 1.1M
2021-08-17 930.00 946.00 886.00 891.00 1.6M
2021-08-13 960.00 961.00 914.00 930.00 1.5M
2021-08-12 964.00 967.00 948.00 960.00 1.0M
2021-08-11 961.00 996.00 961.00 961.00 1.6M
2021-08-10 988.00 988.00 941.00 952.00 2.5M
2021-08-09 1,015.00 1,020.00 987.00 988.00 2.7M
2021-08-06 1,035.00 1,040.00 1,010.00 1,020.00 2.1M
2021-08-05 1,045.00 1,055.00 1,015.00 1,035.00 3.4M
2021-08-04 1,050.00 1,070.00 1,040.00 1,065.00 0.9M
2021-08-03 1,080.00 1,085.00 1,040.00 1,055.00 3.1M
2021-08-02 1,030.00 1,260.00 1,030.00 1,125.00 7.8M
2021-08-01 1,045.00 1,045.00 1,045.00 1,045.00 0.0M
2021-07-30 1,055.00 1,070.00 1,025.00 1,045.00 0.6M
2021-07-29 1,060.00 1,090.00 1,030.00 1,045.00 0.6M
2021-07-28 1,075.00 1,100.00 1,045.00 1,060.00 1.0M
2021-07-27 1,085.00 1,105.00 1,080.00 1,080.00 0.5M
2021-07-26 1,120.00 1,120.00 1,075.00 1,085.00 0.8M
2021-07-23 1,105.00 1,115.00 1,095.00 1,115.00 0.5M
2021-07-22 1,105.00 1,115.00 1,085.00 1,105.00 0.7M
2021-07-21 1,125.00 1,145.00 1,095.00 1,100.00 0.9M
2021-07-20 1,110.00 1,155.00 1,100.00 1,125.00 1.4M
2021-07-19 1,175.00 1,185.00 1,135.00 1,140.00 1.0M
2021-07-18 1,160.00 1,160.00 1,160.00 1,160.00 0.0M
2021-07-16 1,200.00 1,215.00 1,160.00 1,160.00 2.1M
2021-07-15 1,215.00 1,325.00 1,140.00 1,210.00 12.7M
2021-07-14 1,122.50 1,155.00 1,115.00 1,125.00 5.3M
2021-07-13 1,117.50 1,140.00 1,100.00 1,120.00 3.5M
2021-07-12 1,137.50 1,162.50 1,112.50 1,117.50 3.3M
2021-07-11 2,240.00 2,240.00 2,240.00 2,240.00 0.0M
2021-07-09 1,102.50 1,130.00 1,085.00 1,120.00 2.4M
2021-07-08 1,160.00 1,162.50 1,102.50 1,117.50 4.5M
2021-07-07 1,137.50 1,235.00 1,117.50 1,182.50 8.2M
2021-07-06 1,152.50 1,155.00 1,110.00 1,137.50 3.0M
2021-07-05 1,140.00 1,150.00 1,115.00 1,137.50 6.7M
2021-07-02 1,140.00 1,152.50 1,065.00 1,100.00 28.3M
2021-07-01 1,035.00 1,035.00 1,017.50 1,027.50 0.9M
2021-06-30 1,007.50 1,042.50 1,005.00 1,027.50 2.0M
2021-06-29 1,012.50 1,012.50 995.00 1,002.50 0.8M
2021-06-28 1,035.00 1,035.00 997.50 1,010.00 1.7M
2021-06-27 2,055.00 2,055.00 2,055.00 2,055.00 0.0M
2021-06-25 1,017.50 1,055.00 1,007.50 1,027.50 2.1M
2021-06-24 1,042.50 1,047.50 1,000.00 1,027.50 2.3M
2021-06-23 997.50 1,065.00 997.50 1,042.50 3.6M
2021-06-22 962.50 1,002.50 962.50 997.50 1.6M
2021-06-21 960.00 970.00 940.00 962.50 1.6M
2021-06-20 1,910.00 1,910.00 1,910.00 1,910.00 0.0M
2021-06-18 1,005.00 1,010.00 945.00 955.00 4.8M
2021-06-17 1,047.50 1,047.50 1,022.50 1,027.50 1.2M
2021-06-16 1,055.00 1,057.50 1,035.00 1,050.00 1.4M
2021-06-15 1,007.50 1,047.50 1,000.00 1,047.50 1.6M
2021-06-14 1,035.00 1,037.50 997.50 1,002.50 2.7M
2021-06-11 1,057.50 1,065.00 1,032.50 1,040.00 1.7M
2021-06-10 1,052.50 1,072.50 1,040.00 1,052.50 2.3M
2021-06-09 1,020.00 1,080.00 1,012.50 1,055.00 5.1M
2021-06-08 1,057.50 1,082.50 1,010.00 1,015.00 4.1M
2021-06-07 1,132.50 1,135.00 1,035.00 1,045.00 12.5M
2021-06-04 1,077.50 1,092.50 1,035.00 1,035.00 8.3M
2021-06-03 985.00 1,177.50 975.00 1,060.00 30.6M
2021-06-02 1,000.00 1,002.50 965.00 982.50 2.3M
2021-06-01 967.50 1,035.00 950.00 990.00 7.1M
2021-05-31 922.50 977.50 922.50 965.00 4.7M
2021-05-28 920.00 932.50 912.50 927.50 0.8M
2021-05-27 927.50 935.00 905.00 915.00 0.9M
2021-05-26 947.50 952.50 910.00 927.50 1.7M
2021-05-25 915.00 957.50 915.00 947.50 2.4M
2021-05-24 922.50 940.00 902.50 907.50 1.3M
2021-05-23 1,840.00 1,840.00 1,840.00 1,840.00 0.0M
2021-05-21 915.00 960.00 915.00 920.00 3.7M
2021-05-20 882.50 915.00 880.00 912.50 1.8M
2021-05-19 1,745.00 1,745.00 1,745.00 1,745.00 0.0M
2021-05-18 870.00 880.00 860.00 872.50 0.5M
2021-05-17 875.00 897.50 850.00 870.00 1.7M
2021-05-16 1,755.00 1,755.00 1,755.00 1,755.00 0.0M
2021-05-14 890.00 890.00 870.00 877.50 0.5M
2021-05-13 865.00 890.00 862.50 872.50 0.8M
2021-05-12 917.50 920.00 880.00 885.00 1.3M
2021-05-11 920.00 925.00 902.50 917.50 0.8M
2021-05-10 897.50 947.50 895.00 920.00 2.9M
2021-05-09 1,775.00 1,775.00 1,775.00 1,775.00 0.0M
2021-05-07 880.00 895.00 877.50 887.50 0.7M
2021-05-06 850.00 882.50 850.00 877.50 0.8M
2021-05-05 1,720.00 1,720.00 1,720.00 1,720.00 0.0M
2021-05-04 865.00 875.00 847.50 860.00 1.0M
2021-05-03 880.00 882.50 865.00 870.00 0.9M
2021-05-02 1,760.00 1,760.00 1,760.00 1,760.00 0.0M
2021-04-30 890.00 895.00 875.00 880.00 0.6M
2021-04-29 892.50 900.00 872.50 890.00 1.0M
2021-04-28 915.00 917.50 890.00 892.50 1.0M
2021-04-27 907.50 915.00 900.00 912.50 0.8M
2021-04-26 902.50 910.00 895.00 907.50 1.2M
2021-04-25 1,810.00 1,810.00 1,810.00 1,810.00 0.0M
2021-04-23 907.50 912.50 897.50 905.00 1.1M
2021-04-22 910.00 917.50 897.50 912.50 1.2M
2021-04-21 912.50 920.00 902.50 905.00 1.2M
2021-04-20 902.50 917.50 902.50 907.50 1.6M
2021-04-19 940.00 942.50 902.50 907.50 2.5M
2021-04-18 1,885.00 1,885.00 1,885.00 1,885.00 0.0M
2021-04-16 950.00 975.00 930.00 942.50 1.8M
2021-04-15 915.00 955.00 907.50 940.00 2.9M
2021-04-14 910.00 915.00 900.00 912.50 1.1M
2021-04-13 882.50 907.50 882.50 900.00 1.4M
2021-04-12 902.50 902.50 877.50 877.50 1.7M
2021-04-11 1,790.00 1,790.00 1,790.00 1,790.00 0.0M
2021-04-09 897.50 905.00 890.00 895.00 0.7M
2021-04-08 882.50 900.00 875.00 895.00 1.2M
2021-04-07 875.00 895.00 865.00 877.50 1.9M
2021-04-06 932.50 940.00 875.00 875.00 3.1M
2021-04-05 955.00 955.00 925.00 927.50 1.1M
2021-04-04 1,900.00 1,900.00 1,900.00 1,900.00 0.0M
2021-04-02 940.00 955.00 940.00 950.00 1.0M
2021-04-01 932.50 962.50 927.50 945.00 1.2M
2021-03-31 920.00 932.50 910.00 932.50 0.7M
2021-03-30 915.00 922.50 902.50 920.00 0.7M
2021-03-29 927.50 927.50 892.50 907.50 1.5M
2021-03-28 1,840.00 1,840.00 1,840.00 1,840.00 0.0M
2021-03-26 880.00 920.00 870.00 920.00 1.8M
2021-03-25 880.00 912.50 870.00 880.00 1.4M
2021-03-24 885.00 887.50 847.50 880.00 2.3M
2021-03-23 932.50 942.50 880.00 892.50 3.0M
2021-03-22 957.50 960.00 930.00 935.00 1.7M
2021-03-19 960.00 965.00 945.00 955.00 1.5M
2021-03-18 980.00 995.00 967.50 967.50 1.2M
2021-03-17 960.00 982.50 952.50 977.50 1.1M
2021-03-16 975.00 975.00 947.50 962.50 1.6M
2021-03-15 995.00 995.00 967.50 970.00 1.3M
2021-03-14 1,965.00 1,965.00 1,965.00 1,965.00 0.0M
2021-03-12 975.00 1,005.00 972.50 982.50 1.8M
2021-03-11 930.00 987.50 925.00 965.00 2.2M
2021-03-10 945.00 962.50 927.50 927.50 1.5M
2021-03-09 912.50 957.50 902.50 932.50 2.7M
2021-03-08 960.00 960.00 897.50 920.00 5.9M
2021-03-07 1,965.00 1,965.00 1,965.00 1,965.00 0.0M
2021-03-05 990.00 1,007.50 960.00 982.50 3.2M
2021-03-04 1,017.50 1,022.50 987.50 997.50 2.7M
2021-03-03 1,007.50 1,037.50 1,002.50 1,017.50 3.2M
2021-03-02 1,067.50 1,075.00 1,025.00 1,025.00 3.7M
2021-02-26 1,100.00 1,107.50 1,050.00 1,052.50 5.0M
2021-02-25 1,092.50 1,145.00 985.00 1,145.00 17.6M
2021-02-24 1,312.50 1,345.00 1,025.00 1,075.00 19.3M
2021-02-23 1,495.00 1,495.00 1,400.00 1,400.00 3.1M
2021-02-22 1,480.00 1,545.00 1,470.00 1,485.00 1.5M
2021-02-19 1,527.50 1,530.00 1,460.00 1,480.00 1.3M
2021-02-18 1,540.00 1,540.00 1,502.50 1,517.50 1.0M
2021-02-17 1,535.00 1,542.50 1,497.50 1,525.00 1.2M
2021-02-16 1,517.50 1,532.50 1,490.00 1,530.00 1.2M
2021-02-15 1,457.50 1,550.00 1,450.00 1,515.00 1.6M
2021-02-14 2,940.00 2,940.00 2,940.00 2,940.00 0.0M
2021-02-10 1,477.50 1,500.00 1,467.50 1,470.00 0.6M
2021-02-09 1,500.00 1,537.50 1,475.00 1,480.00 1.4M
2021-02-08 1,477.50 1,545.00 1,475.00 1,525.00 2.1M
2021-02-05 1,480.00 1,485.00 1,450.00 1,475.00 0.7M
2021-02-04 1,460.00 1,490.00 1,447.50 1,465.00 1.1M
2021-02-03 1,457.50 1,480.00 1,440.00 1,460.00 0.8M
2021-02-02 1,452.50 1,490.00 1,450.00 1,462.50 0.7M
2021-02-01 1,392.50 1,460.00 1,375.00 1,447.50 0.8M
2021-01-29 1,480.00 1,497.50 1,397.50 1,410.00 1.9M
2021-01-28 1,482.50 1,495.00 1,465.00 1,475.00 1.5M
2021-01-27 1,527.50 1,537.50 1,502.50 1,502.50 1.0M
2021-01-26 1,582.50 1,582.50 1,510.00 1,527.50 1.3M
2021-01-25 1,512.50 1,580.00 1,512.50 1,562.50 1.6M
2021-01-24 3,025.00 3,025.00 3,025.00 3,025.00 0.0M
2021-01-22 1,547.50 1,555.00 1,510.00 1,512.50 1.5M
2021-01-21 1,582.50 1,635.00 1,552.50 1,555.00 2.8M
2021-01-20 1,542.50 1,565.00 1,515.00 1,565.00 1.7M
2021-01-19 1,580.00 1,592.50 1,522.50 1,540.00 3.1M
2021-01-18 1,480.00 1,557.50 1,480.00 1,527.50 4.1M
2021-01-15 1,490.00 1,495.00 1,470.00 1,477.50 1.0M
2021-01-14 1,495.00 1,497.50 1,477.50 1,480.00 0.9M
2021-01-13 1,477.50 1,517.50 1,467.50 1,485.00 1.2M
2021-01-12 1,505.00 1,522.50 1,465.00 1,490.00 1.4M
2021-01-11 1,507.50 1,520.00 1,450.00 1,505.00 3.2M
2021-01-10 2,985.00 2,985.00 2,985.00 2,985.00 0.0M
2021-01-08 1,552.50 1,562.50 1,492.50 1,492.50 2.5M
2021-01-07 1,497.50 1,547.50 1,487.50 1,545.00 3.3M
2021-01-06 1,482.50 1,500.00 1,462.50 1,490.00 1.7M
2021-01-05 1,467.50 1,510.00 1,450.00 1,465.00 2.8M
2021-01-04 1,487.50 1,497.50 1,437.50 1,462.50 4.0M