SG Co (255220)

255220
🏛️ 韓国 →
2,110.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 1,386.15 1,430.78 1,380.79 1,409.36 0.2M
2023-12-27 1,486.12 1,493.26 1,392.40 1,401.32 0.3M
2023-12-26 1,521.82 1,542.35 1,428.10 1,486.12 0.4M
2023-12-22 1,635.17 1,695.87 1,490.58 1,534.31 1.7M
2023-12-21 1,515.57 1,732.46 1,491.47 1,676.23 1.6M
2023-12-20 1,454.88 1,587.87 1,410.25 1,542.35 1.5M
2023-12-19 1,626.25 1,869.92 1,428.10 1,459.34 4.4M
2023-12-18 1,646.78 1,669.09 1,437.02 1,485.22 1.2M
2023-12-15 1,784.23 1,843.14 1,616.43 1,660.17 1.7M
2023-12-14 1,611.97 1,785.12 1,611.97 1,784.23 1.8M
2023-12-13 1,578.05 1,660.17 1,465.59 1,625.36 1.5M
2023-12-12 1,410.25 1,614.64 1,410.25 1,603.04 3.3M
2023-12-11 1,378.12 1,441.49 1,294.21 1,410.25 0.6M
2023-12-08 1,402.21 1,405.79 1,356.69 1,378.12 0.3M
2023-12-07 1,410.25 1,496.83 1,346.88 1,379.01 1.1M
2023-12-06 1,269.22 1,409.36 1,260.30 1,374.55 1.1M
2023-12-05 1,311.17 1,334.38 1,204.96 1,283.50 0.3M
2023-12-04 1,370.98 1,391.50 1,305.82 1,320.99 0.5M
2023-12-01 1,319.21 1,376.33 1,269.22 1,370.98 1.5M
2023-11-30 1,088.93 1,269.22 1,088.93 1,258.51 1.6M
2023-11-29 1,190.68 1,228.17 1,063.93 1,103.21 2.4M
2023-11-28 1,080.00 1,140.69 1,076.43 1,121.95 0.2M
2023-11-27 1,046.08 1,085.36 1,045.19 1,082.68 0.1M
2023-11-24 1,049.65 1,069.29 1,045.19 1,056.79 0.1M
2023-11-23 1,053.22 1,053.22 1,037.16 1,053.22 0.0M
2023-11-22 1,071.07 1,071.07 1,046.08 1,052.33 0.0M
2023-11-21 1,061.26 1,067.50 1,049.65 1,066.61 0.1M
2023-11-20 1,053.22 1,067.50 1,046.08 1,060.36 0.0M
2023-11-17 1,051.44 1,063.93 1,034.48 1,063.93 0.0M
2023-11-16 1,035.37 1,055.01 1,035.37 1,051.44 0.0M
2023-11-15 1,034.48 1,055.90 1,026.45 1,046.98 0.1M
2023-11-14 1,009.49 1,038.05 1,009.49 1,034.48 0.0M
2023-11-13 1,045.19 1,059.47 996.99 1,009.49 0.1M
2023-11-10 1,068.40 1,068.40 1,025.55 1,043.40 0.1M
2023-11-09 1,041.62 1,064.83 1,033.59 1,050.55 0.1M
2023-11-08 1,067.50 1,067.50 1,026.45 1,041.62 0.1M
2023-11-07 1,047.87 1,071.07 1,032.69 1,061.26 0.1M
2023-11-06 1,032.69 1,056.79 1,001.45 1,046.98 0.1M
2023-11-03 1,021.09 1,036.26 1,000.56 1,032.69 0.0M
2023-11-02 1,011.27 1,014.84 980.03 1,008.60 0.1M
2023-11-01 965.75 994.31 963.97 977.36 0.1M
2023-10-31 977.36 989.85 960.40 976.46 0.1M
2023-10-30 974.68 999.67 956.83 977.36 0.1M
2023-10-27 990.74 995.21 966.64 971.11 0.1M
2023-10-26 1,004.13 1,008.60 981.82 994.31 0.1M
2023-10-25 1,063.04 1,070.18 1,009.49 1,009.49 0.3M
2023-10-24 1,008.60 1,185.32 946.12 1,049.65 3.1M
2023-10-23 1,013.95 1,015.74 968.43 995.21 0.1M
2023-10-20 1,017.52 1,017.52 995.21 1,013.95 0.2M
2023-10-19 1,042.51 1,062.15 1,013.95 1,017.52 0.2M
2023-10-18 1,088.93 1,088.93 1,046.08 1,062.15 0.3M
2023-10-17 1,130.88 1,187.11 1,088.93 1,088.93 0.4M
2023-10-16 1,071.07 1,210.31 1,063.93 1,129.09 1.8M
2023-10-13 1,079.11 1,089.82 1,067.50 1,080.00 0.1M
2023-10-12 1,075.54 1,104.10 1,039.83 1,079.11 0.3M
2023-10-11 1,097.85 1,130.88 1,063.04 1,063.04 0.7M
2023-10-10 1,041.62 1,356.69 1,038.05 1,074.64 4.6M
2023-10-06 1,021.98 1,054.12 1,021.98 1,052.33 0.1M
2023-10-05 1,049.65 1,055.90 1,019.31 1,039.83 0.2M
2023-10-04 1,023.77 1,054.12 1,014.84 1,048.76 0.2M
2023-10-03 1,146.00 1,146.00 1,146.00 1,146.00 0.0M
2023-09-27 955.93 1,035.37 955.93 1,022.88 0.2M
2023-09-26 973.79 1,038.05 971.11 988.07 0.2M
2023-09-25 975.57 999.67 938.08 993.42 0.3M
2023-09-24 1,106.00 1,106.00 1,106.00 1,106.00 0.0M
2023-09-22 996.10 1,005.92 972.89 987.17 0.1M
2023-09-21 1,030.02 1,051.44 982.71 997.88 0.2M
2023-09-20 1,029.12 1,029.12 1,007.70 1,020.20 0.1M
2023-09-19 1,042.51 1,047.87 1,017.52 1,023.77 0.1M
2023-09-18 1,070.18 1,070.18 1,040.73 1,042.51 0.1M
2023-09-15 1,041.62 1,064.83 1,040.73 1,064.83 0.1M
2023-09-14 1,029.12 1,062.15 1,029.12 1,039.83 0.2M
2023-09-13 1,055.01 1,055.01 1,021.98 1,044.30 0.3M
2023-09-12 1,071.97 1,071.97 1,021.09 1,045.19 0.2M
2023-09-11 1,053.22 1,076.43 1,052.33 1,066.61 0.1M
2023-09-08 1,074.64 1,087.14 1,065.72 1,074.64 0.1M
2023-09-07 1,095.17 1,097.85 1,066.61 1,074.64 0.2M
2023-09-06 1,120.17 1,120.17 1,089.82 1,108.56 0.1M
2023-09-05 1,129.09 1,154.08 1,114.81 1,115.70 0.3M
2023-09-04 1,171.04 1,189.79 1,135.34 1,154.08 0.2M
2023-09-01 1,185.32 1,200.50 1,170.15 1,189.79 0.2M
2023-08-31 1,192.46 1,276.36 1,166.58 1,185.32 0.3M
2023-08-30 1,201.39 1,209.42 1,174.61 1,186.21 0.1M
2023-08-29 1,171.93 1,197.82 1,169.26 1,195.14 0.2M
2023-08-28 1,146.05 1,177.29 1,133.55 1,171.93 0.1M
2023-08-27 1,284.00 1,284.00 1,284.00 1,284.00 0.0M
2023-08-25 1,145.16 1,156.76 1,131.77 1,146.05 0.0M
2023-08-24 1,142.48 1,158.55 1,130.88 1,138.91 0.1M
2023-08-23 1,144.26 1,157.65 1,132.66 1,150.51 0.1M
2023-08-22 1,153.19 1,200.50 1,145.16 1,149.62 0.3M
2023-08-21 1,129.98 1,163.01 1,129.09 1,157.65 0.1M
2023-08-18 1,154.08 1,195.14 1,140.69 1,140.69 0.2M
2023-08-17 1,205.85 1,225.49 1,139.80 1,195.14 0.1M
2023-08-16 1,230.84 1,268.33 1,203.17 1,203.17 0.1M
2023-08-14 1,256.73 1,265.65 1,215.67 1,256.73 0.1M
2023-08-11 1,222.81 1,259.40 1,175.50 1,255.83 0.2M
2023-08-10 1,201.39 1,227.27 1,173.72 1,222.81 0.2M
2023-08-09 1,148.73 1,240.66 1,104.99 1,205.85 0.3M
2023-08-08 1,146.94 1,171.04 1,130.88 1,154.98 0.2M
2023-08-07 1,179.97 1,181.75 1,138.91 1,155.87 0.1M
2023-08-06 1,295.00 1,295.00 1,295.00 1,295.00 0.0M
2023-08-04 1,117.49 1,164.79 1,107.67 1,155.87 0.3M
2023-08-03 1,134.45 1,152.30 1,099.64 1,138.02 0.2M
2023-08-02 1,177.29 1,178.18 1,136.23 1,152.30 0.2M
2023-08-01 1,181.75 1,196.03 1,144.26 1,177.29 0.2M
2023-07-31 1,204.07 1,204.07 1,152.30 1,166.58 0.1M
2023-07-28 1,122.84 1,170.15 1,120.17 1,170.15 0.2M
2023-07-27 1,118.38 1,182.64 1,118.38 1,138.02 0.3M
2023-07-26 1,201.39 1,218.35 1,113.92 1,141.59 0.6M
2023-07-25 1,214.78 1,228.17 1,200.50 1,218.35 0.3M
2023-07-24 1,280.83 1,280.83 1,226.38 1,236.20 0.3M
2023-07-21 1,276.36 1,307.60 1,260.30 1,266.55 0.3M
2023-07-20 1,262.98 1,315.64 1,249.59 1,315.64 0.2M
2023-07-19 1,294.21 1,304.93 1,254.94 1,277.26 0.5M
2023-07-18 1,362.05 1,362.05 1,294.21 1,298.68 0.8M
2023-07-17 1,386.15 1,428.10 1,385.26 1,394.18 0.3M
2023-07-14 1,412.93 1,437.02 1,373.65 1,373.65 0.5M
2023-07-13 1,438.81 1,463.80 1,428.99 1,428.99 0.3M
2023-07-12 1,455.77 1,470.05 1,424.53 1,449.52 0.6M
2023-07-11 1,393.29 1,633.39 1,393.29 1,483.44 7.2M
2023-07-10 1,434.35 1,588.76 1,367.40 1,389.72 4.4M
2023-07-09 1,615.00 1,615.00 1,615.00 1,615.00 0.0M
2023-07-07 1,454.88 1,477.19 1,385.26 1,441.49 0.7M
2023-07-06 1,527.17 1,527.17 1,457.55 1,459.34 0.7M
2023-07-05 1,567.34 1,582.51 1,510.21 1,527.17 0.9M
2023-07-04 1,593.22 1,611.97 1,563.77 1,572.69 0.5M
2023-07-03 1,585.19 1,615.54 1,565.55 1,586.08 1.0M
2023-07-02 1,770.00 1,770.00 1,770.00 1,770.00 0.0M
2023-06-30 1,621.79 1,653.02 1,579.83 1,579.83 1.2M
2023-06-29 1,678.02 1,680.69 1,606.61 1,621.79 1.7M
2023-06-28 1,664.63 1,704.79 1,646.78 1,694.08 2.5M
2023-06-27 1,724.43 1,834.21 1,664.63 1,686.94 10.9M
2023-06-26 1,923.47 1,972.56 1,679.80 1,722.64 19.7M
2023-06-23 1,349.55 1,753.88 1,348.66 1,753.88 36.7M
2023-06-22 1,351.34 1,408.46 1,307.60 1,349.55 0.9M
2023-06-21 1,426.31 1,427.21 1,347.77 1,352.23 1.9M
2023-06-20 1,418.28 1,676.23 1,392.40 1,437.92 24.9M
2023-06-19 1,296.00 1,392.40 1,269.22 1,289.75 1.2M
2023-06-16 1,256.73 1,318.31 1,249.59 1,290.64 0.3M
2023-06-15 1,273.69 1,291.54 1,244.23 1,256.73 0.3M
2023-06-14 1,303.14 1,303.14 1,238.88 1,279.04 0.4M
2023-06-13 1,330.81 1,420.96 1,268.33 1,291.54 2.8M
2023-06-12 1,245.12 1,425.42 1,222.81 1,304.03 6.6M
2023-06-11 1,392.00 1,392.00 1,392.00 1,392.00 0.0M
2023-06-09 1,231.74 1,243.34 1,221.02 1,242.45 0.5M
2023-06-08 1,253.16 1,338.84 1,209.42 1,230.84 3.0M
2023-06-07 1,163.90 1,396.86 1,142.48 1,278.15 14.3M
2023-06-05 1,152.30 1,164.79 1,138.91 1,151.40 0.1M
2023-06-02 1,122.84 1,158.55 1,122.84 1,150.51 0.1M
2023-06-01 1,120.17 1,143.37 1,120.17 1,122.84 0.1M
2023-05-31 1,163.90 1,164.79 1,138.91 1,143.37 0.1M
2023-05-30 1,144.26 1,163.01 1,143.37 1,160.33 0.2M
2023-05-26 1,129.98 1,168.36 1,113.02 1,143.37 0.2M
2023-05-25 1,185.32 1,188.89 1,103.21 1,140.69 0.3M
2023-05-24 1,124.63 1,188.89 1,109.45 1,184.43 0.4M
2023-05-23 1,154.98 1,159.44 1,129.09 1,135.34 0.1M
2023-05-22 1,152.30 1,159.44 1,126.41 1,159.44 0.2M
2023-05-21 1,291.00 1,291.00 1,291.00 1,291.00 0.0M
2023-05-19 1,125.52 1,154.98 1,107.67 1,152.30 0.3M
2023-05-18 1,105.88 1,145.16 1,081.79 1,128.20 0.2M
2023-05-17 1,083.57 1,105.88 1,053.22 1,105.88 0.4M
2023-05-16 1,103.21 1,111.24 1,064.83 1,084.46 0.5M
2023-05-15 1,132.66 1,179.97 1,092.50 1,104.10 0.2M
2023-05-14 1,272.00 1,272.00 1,272.00 1,272.00 0.0M
2023-05-12 1,155.87 1,155.87 1,116.60 1,135.34 0.3M
2023-05-11 1,121.95 1,169.26 1,106.78 1,157.65 0.4M
2023-05-10 1,133.55 1,171.93 1,112.13 1,121.95 0.7M
2023-05-09 1,180.86 1,183.54 1,115.70 1,153.19 0.7M
2023-05-08 1,062.15 1,293.32 1,045.19 1,204.96 8.9M
2023-05-07 1,188.00 1,188.00 1,188.00 1,188.00 0.0M
2023-05-04 1,018.41 1,320.99 1,018.41 1,060.36 8.0M
2023-05-03 1,038.05 1,040.73 1,031.80 1,031.80 0.0M
2023-05-02 1,042.51 1,069.29 1,026.45 1,038.05 0.1M
2023-04-28 1,044.30 1,051.44 1,029.12 1,046.98 0.1M
2023-04-27 977.36 1,033.59 969.32 1,029.12 0.2M
2023-04-26 981.82 989.85 973.79 977.36 0.1M
2023-04-25 983.60 1,002.35 983.60 986.28 0.1M
2023-04-24 998.78 1,000.56 986.28 991.64 0.1M
2023-04-21 1,022.88 1,030.02 1,001.45 1,001.45 0.1M
2023-04-20 1,023.77 1,039.83 1,023.77 1,035.37 0.1M
2023-04-19 1,021.09 1,038.94 1,020.20 1,038.94 0.1M
2023-04-18 1,035.37 1,047.87 1,028.23 1,028.23 0.0M
2023-04-17 1,037.16 1,043.40 1,028.23 1,040.73 0.1M
2023-04-14 1,029.12 1,041.62 1,020.20 1,037.16 0.1M
2023-04-13 1,013.06 1,030.91 1,010.38 1,028.23 0.1M
2023-04-12 999.67 1,029.12 998.78 1,017.52 0.1M
2023-04-11 998.78 1,019.31 991.64 1,005.02 0.1M
2023-04-10 1,031.80 1,037.16 996.99 1,010.38 0.1M
2023-04-07 1,043.40 1,049.65 1,031.80 1,031.80 0.1M
2023-04-06 1,063.93 1,073.75 1,043.40 1,047.87 0.1M
2023-04-05 1,063.93 1,088.93 1,063.93 1,074.64 0.1M
2023-04-04 1,043.40 1,077.32 1,040.73 1,076.43 0.1M
2023-04-03 1,034.48 1,069.29 1,033.59 1,063.04 0.1M
2023-03-31 1,013.06 1,036.26 1,013.06 1,033.59 0.1M
2023-03-30 1,016.63 1,027.34 1,007.70 1,013.06 0.1M
2023-03-29 995.21 1,018.41 982.71 1,016.63 0.1M
2023-03-28 968.43 995.21 964.86 993.42 0.1M
2023-03-27 996.10 1,000.56 972.89 978.25 0.2M
2023-03-24 1,004.13 1,016.63 990.74 996.10 0.2M
2023-03-23 1,017.52 1,037.16 1,010.38 1,014.84 0.1M
2023-03-22 1,035.37 1,050.55 1,033.59 1,040.73 0.0M
2023-03-21 1,055.01 1,058.58 1,046.08 1,051.44 0.0M
2023-03-20 1,038.05 1,058.58 1,036.26 1,054.12 0.1M
2023-03-17 1,017.52 1,041.62 1,006.81 1,038.05 0.1M
2023-03-16 1,030.91 1,033.59 999.67 1,017.52 0.1M
2023-03-15 1,018.41 1,039.83 1,012.17 1,022.88 0.2M
2023-03-14 1,036.26 1,041.62 1,005.92 1,034.48 0.2M
2023-03-13 1,071.97 1,085.36 996.10 1,061.26 0.4M
2023-03-10 1,103.21 1,113.02 1,092.50 1,104.10 0.1M
2023-03-09 1,117.49 1,130.88 1,104.99 1,124.63 0.1M
2023-03-08 1,103.21 1,151.40 1,102.31 1,122.84 0.1M
2023-03-07 1,106.78 1,117.49 1,088.93 1,117.49 0.1M
2023-03-06 1,096.96 1,114.81 1,088.03 1,106.78 0.1M
2023-03-03 1,118.38 1,133.55 1,093.39 1,107.67 0.1M
2023-03-02 1,128.20 1,153.19 1,109.45 1,111.24 0.3M
2023-02-28 1,080.89 1,151.40 1,080.89 1,110.35 0.4M
2023-02-27 1,035.37 1,088.03 1,030.02 1,080.89 0.3M
2023-02-24 1,040.73 1,051.44 1,028.23 1,046.08 0.1M
2023-02-23 1,030.91 1,041.62 1,018.41 1,040.73 0.1M
2023-02-22 1,059.47 1,059.47 1,022.88 1,042.51 0.3M
2023-02-21 1,061.26 1,061.26 1,038.05 1,061.26 0.2M
2023-02-20 1,069.29 1,069.29 1,030.91 1,055.90 0.2M
2023-02-17 1,068.40 1,068.40 1,038.05 1,062.15 0.2M
2023-02-16 1,062.15 1,071.07 1,057.69 1,063.04 0.1M
2023-02-15 1,080.00 1,080.00 1,046.08 1,072.86 0.2M
2023-02-14 1,077.32 1,084.46 1,072.86 1,078.21 0.1M
2023-02-13 1,097.85 1,097.85 1,072.86 1,084.46 0.1M
2023-02-10 1,142.48 1,142.48 1,086.25 1,097.85 0.3M
2023-02-09 1,151.40 1,154.08 1,139.80 1,142.48 0.1M
2023-02-08 1,143.37 1,160.33 1,143.37 1,145.16 0.4M
2023-02-07 1,144.26 1,151.40 1,131.77 1,143.37 0.2M
2023-02-06 1,126.41 1,144.26 1,107.67 1,144.26 0.3M
2023-02-03 1,160.33 1,254.94 1,119.27 1,127.31 2.3M
2023-02-02 1,120.17 1,126.41 1,096.07 1,126.41 0.2M
2023-02-01 1,078.21 1,103.21 1,078.21 1,103.21 0.1M
2023-01-31 1,089.82 1,089.82 1,075.54 1,077.32 0.1M
2023-01-30 1,090.71 1,100.53 1,077.32 1,093.39 0.1M
2023-01-29 1,224.00 1,224.00 1,224.00 1,224.00 0.0M
2023-01-27 1,089.82 1,092.50 1,078.21 1,092.50 0.2M
2023-01-26 1,092.50 1,101.42 1,083.57 1,089.82 0.1M
2023-01-25 1,071.07 1,101.42 1,065.72 1,101.42 0.2M
2023-01-20 1,062.15 1,080.00 1,053.22 1,071.07 0.1M
2023-01-19 1,066.61 1,080.00 1,057.69 1,066.61 0.2M
2023-01-18 1,075.54 1,080.00 1,062.15 1,080.00 0.2M
2023-01-17 1,102.31 1,120.17 1,066.61 1,084.46 0.5M
2023-01-16 1,111.24 1,258.51 1,097.85 1,115.70 2.4M
2023-01-13 1,142.48 1,155.87 1,111.24 1,111.24 0.2M
2023-01-12 1,151.40 1,164.79 1,138.02 1,155.87 0.2M
2023-01-11 1,169.26 1,173.72 1,133.55 1,151.40 0.7M
2023-01-10 1,097.85 1,320.99 1,093.39 1,182.64 7.1M
2023-01-09 1,044.30 1,084.46 1,044.30 1,066.61 0.1M
2023-01-06 1,030.91 1,053.22 1,026.45 1,039.83 0.1M
2023-01-05 1,035.37 1,048.76 1,017.52 1,044.30 0.1M
2023-01-04 1,008.60 1,053.22 1,008.60 1,035.37 0.1M
2023-01-03 1,030.91 1,044.30 981.82 1,044.30 0.2M
2023-01-02 1,030.91 1,066.61 999.67 1,048.76 0.1M