SGA Solutions Co Ltd (184230)

184230
🏛️ 韓国 →
780.00
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
2023-12-28 757.14 760.95 738.10 749.52 0.2M
2023-12-27 729.52 757.14 723.81 742.86 0.2M
2023-12-26 709.30 745.58 693.88 734.69 0.6M
2023-12-22 708.39 720.18 686.62 709.30 0.3M
2023-12-21 688.44 770.98 686.62 706.58 3.6M
2023-12-20 673.92 688.44 666.67 687.53 0.1M
2023-12-19 668.48 674.83 662.13 666.67 0.1M
2023-12-18 663.04 671.20 662.13 668.48 0.1M
2023-12-15 666.67 670.29 662.13 666.67 0.1M
2023-12-14 675.74 675.74 653.06 663.04 0.1M
2023-12-13 673.92 730.16 657.60 673.02 0.7M
2023-12-12 679.37 679.37 670.29 673.92 0.1M
2023-12-11 677.55 684.81 664.85 679.37 0.1M
2023-12-08 672.11 684.81 670.29 677.55 0.1M
2023-12-07 672.11 674.83 665.76 672.11 0.1M
2023-12-06 663.95 673.92 658.50 672.11 0.1M
2023-12-05 674.83 680.27 658.50 673.92 0.2M
2023-12-04 650.34 707.48 635.83 673.02 0.8M
2023-12-01 638.55 653.06 635.83 650.34 0.1M
2023-11-30 654.88 654.88 630.39 649.43 0.2M
2023-11-29 641.27 714.74 635.83 656.69 1.7M
2023-11-28 643.99 654.88 641.27 652.15 0.0M
2023-11-27 662.13 662.13 637.64 658.50 0.1M
2023-11-24 653.06 655.78 644.90 650.34 0.0M
2023-11-23 628.57 653.06 628.57 653.06 0.0M
2023-11-22 634.01 655.78 625.85 639.46 0.1M
2023-11-21 638.55 642.18 633.11 639.46 0.0M
2023-11-20 643.99 643.99 631.29 638.55 0.0M
2023-11-17 627.66 634.92 624.94 629.48 0.1M
2023-11-16 624.94 643.08 622.22 633.11 0.1M
2023-11-15 608.62 643.08 608.62 622.22 0.1M
2023-11-14 604.08 614.97 604.08 608.62 0.0M
2023-11-13 604.99 611.34 598.64 604.08 0.0M
2023-11-10 624.94 624.94 604.08 604.99 0.1M
2023-11-09 634.01 634.01 623.13 624.94 0.0M
2023-11-08 621.32 637.64 614.06 634.01 0.1M
2023-11-07 640.36 640.36 612.24 627.66 0.1M
2023-11-06 608.62 629.48 605.90 628.57 0.1M
2023-11-03 599.55 609.52 598.64 605.90 0.1M
2023-11-02 591.38 603.17 591.38 598.64 0.1M
2023-11-01 585.03 595.92 584.13 587.76 0.1M
2023-10-31 602.27 604.08 585.03 585.03 0.1M
2023-10-30 589.57 597.73 582.31 594.10 0.1M
2023-10-27 582.31 600.45 582.31 591.38 0.1M
2023-10-26 585.03 606.80 583.22 591.38 0.1M
2023-10-25 612.24 624.94 590.48 606.80 0.1M
2023-10-24 590.48 624.04 582.31 612.24 0.2M
2023-10-23 599.55 609.52 591.38 591.38 0.1M
2023-10-20 611.34 613.15 595.92 599.55 0.2M
2023-10-19 615.87 619.50 609.52 614.06 0.1M
2023-10-18 624.94 639.46 624.94 625.85 0.0M
2023-10-17 615.87 677.55 615.87 627.66 0.8M
2023-10-16 634.92 635.83 610.43 615.87 0.1M
2023-10-13 644.90 647.62 626.76 632.20 0.1M
2023-10-12 635.83 645.81 635.83 644.90 0.1M
2023-10-11 634.92 649.43 630.39 638.55 0.1M
2023-10-10 651.25 657.60 614.97 634.92 0.2M
2023-10-06 650.34 670.29 647.62 653.97 0.2M
2023-10-05 671.20 675.74 631.29 647.62 0.5M
2023-10-04 634.92 725.62 624.94 680.27 4.5M
2023-09-27 614.97 636.73 614.97 634.92 0.1M
2023-09-26 624.94 632.20 609.52 614.97 0.2M
2023-09-25 653.06 656.69 628.57 637.64 0.2M
2023-09-22 653.06 662.13 651.25 658.50 0.1M
2023-09-21 681.18 682.09 656.69 659.41 0.2M
2023-09-20 674.83 692.06 674.83 683.90 0.2M
2023-09-19 687.53 697.51 671.20 689.34 0.1M
2023-09-18 691.16 702.95 691.16 698.41 0.1M
2023-09-15 693.88 711.11 693.88 699.32 0.1M
2023-09-14 681.18 693.88 681.18 690.25 0.1M
2023-09-13 710.20 711.11 680.27 691.16 0.1M
2023-09-12 721.09 725.62 702.95 703.85 0.1M
2023-09-11 724.72 724.72 717.46 722.00 0.1M
2023-09-08 703.85 734.69 698.41 721.09 0.2M
2023-09-07 727.44 727.44 702.95 703.85 0.1M
2023-09-06 710.20 751.93 710.20 724.72 0.3M
2023-09-05 699.32 718.37 698.41 710.20 0.1M
2023-09-04 721.09 728.34 714.74 720.18 0.1M
2023-09-01 725.62 731.97 721.09 731.97 0.1M
2023-08-31 742.86 746.49 725.62 725.62 0.1M
2023-08-30 747.39 751.02 727.44 741.95 0.1M
2023-08-29 722.00 761.90 722.00 746.49 0.4M
2023-08-28 723.81 733.79 715.65 731.97 0.1M
2023-08-25 719.27 741.04 712.02 723.81 0.1M
2023-08-24 712.93 733.79 712.93 719.27 0.1M
2023-08-23 702.04 722.90 698.41 717.46 0.2M
2023-08-22 703.85 710.20 695.69 703.85 0.1M
2023-08-21 682.99 714.74 682.99 699.32 0.2M
2023-08-18 681.18 694.78 675.74 682.99 0.1M
2023-08-17 699.32 699.32 680.27 691.16 0.1M
2023-08-16 713.83 713.83 691.16 699.32 0.2M
2023-08-14 725.62 725.62 709.30 713.83 0.1M
2023-08-11 722.00 731.97 708.39 724.72 0.1M
2023-08-10 706.58 732.88 699.32 722.00 0.3M
2023-08-09 692.06 710.20 685.71 706.58 0.2M
2023-08-08 701.13 710.20 682.09 692.06 0.1M
2023-08-07 732.88 734.69 702.04 707.48 0.3M
2023-08-04 706.58 742.86 706.58 732.88 0.1M
2023-08-03 702.95 730.16 702.95 729.25 0.1M
2023-08-02 729.25 744.67 712.02 713.83 0.2M
2023-08-01 719.27 748.30 719.27 734.69 0.2M
2023-07-31 687.53 726.53 675.74 722.90 0.2M
2023-07-28 682.99 696.60 675.74 675.74 0.1M
2023-07-27 653.97 679.37 653.97 675.74 0.3M
2023-07-26 706.58 710.20 647.62 653.97 0.5M
2023-07-25 713.83 729.25 704.76 706.58 0.2M
2023-07-24 745.58 748.30 716.55 725.62 0.2M
2023-07-21 746.49 759.18 741.95 745.58 0.1M
2023-07-20 750.11 757.37 741.95 741.95 0.2M
2023-07-19 775.51 775.51 748.30 749.21 0.2M
2023-07-18 787.30 796.37 763.72 770.98 0.2M
2023-07-17 780.05 833.56 771.88 781.86 0.5M
2023-07-14 796.37 796.37 779.14 783.67 0.2M
2023-07-13 793.65 798.19 789.12 791.84 0.1M
2023-07-12 799.09 799.09 780.05 793.65 0.2M
2023-07-11 788.21 797.28 788.21 793.65 0.1M
2023-07-10 784.58 798.19 770.98 791.84 0.3M
2023-07-07 803.63 803.63 786.39 793.65 0.2M
2023-07-06 816.33 818.14 803.63 803.63 0.2M
2023-07-05 818.14 821.77 812.70 819.95 0.2M
2023-07-04 823.58 826.30 815.42 818.14 0.1M
2023-07-03 808.16 850.79 803.63 821.77 0.5M
2023-06-30 800.00 805.44 797.28 803.63 0.1M
2023-06-29 820.86 820.86 799.09 805.44 0.3M
2023-06-28 807.26 823.58 807.26 810.88 0.2M
2023-06-27 803.63 820.86 803.63 810.88 0.2M
2023-06-26 816.33 821.77 803.63 815.42 0.3M
2023-06-23 832.65 839.00 818.14 819.95 0.5M
2023-06-22 801.81 988.66 796.37 832.65 13.4M
2023-06-21 812.70 817.23 778.23 810.88 0.2M
2023-06-20 813.61 819.95 809.07 812.70 0.1M
2023-06-19 816.33 819.95 805.44 816.33 0.2M
2023-06-16 814.51 827.21 810.88 816.33 0.1M
2023-06-15 803.63 820.86 803.63 814.51 0.1M
2023-06-14 821.77 823.58 794.56 807.26 0.4M
2023-06-13 829.03 836.28 818.14 820.86 0.1M
2023-06-12 826.30 838.10 820.86 829.03 0.2M
2023-06-11 911.00 911.00 911.00 911.00 0.0M
2023-06-09 813.61 894.33 813.61 826.30 1.0M
2023-06-08 809.07 822.68 808.16 813.61 0.1M
2023-06-07 820.86 821.77 811.79 814.51 0.1M
2023-06-05 827.21 827.21 814.51 820.86 0.1M
2023-06-02 818.14 853.51 818.14 826.30 0.1M
2023-06-01 816.33 828.12 811.79 822.68 0.1M
2023-05-31 820.86 831.75 818.14 823.58 0.2M
2023-05-30 815.42 824.49 813.61 820.86 0.1M
2023-05-26 830.84 835.37 812.70 815.42 0.3M
2023-05-25 835.37 843.54 830.84 831.75 0.1M
2023-05-24 848.98 848.98 831.75 835.37 0.1M
2023-05-23 843.54 852.61 836.28 840.82 0.1M
2023-05-22 841.72 854.42 834.47 843.54 0.2M
2023-05-19 836.28 852.61 836.28 848.07 0.2M
2023-05-18 843.54 852.61 838.10 843.54 0.1M
2023-05-17 807.26 842.63 793.65 842.63 0.3M
2023-05-16 826.30 829.93 807.26 808.16 0.4M
2023-05-15 855.33 855.33 829.03 833.56 0.3M
2023-05-12 853.51 868.93 850.79 857.14 0.1M
2023-05-11 851.70 873.47 848.07 862.59 0.1M
2023-05-10 850.79 867.12 839.00 850.79 0.2M
2023-05-09 853.51 870.75 849.89 850.79 0.1M
2023-05-08 882.54 882.54 852.61 866.21 0.2M
2023-05-07 953.00 953.00 953.00 953.00 0.0M
2023-05-04 858.05 864.40 834.47 864.40 0.1M
2023-05-03 867.12 867.12 852.61 858.05 0.1M
2023-05-02 842.63 871.66 837.19 858.05 0.2M
2023-04-28 848.98 856.24 825.40 843.54 0.1M
2023-04-27 835.37 839.00 816.33 839.00 0.2M
2023-04-26 852.61 859.86 827.21 835.37 0.3M
2023-04-25 861.68 867.12 837.19 853.51 0.4M
2023-04-24 879.82 879.82 852.61 861.68 0.3M
2023-04-23 970.00 970.00 970.00 970.00 0.0M
2023-04-21 907.03 916.10 876.19 879.82 0.5M
2023-04-20 957.82 961.45 916.10 916.10 0.4M
2023-04-19 942.40 965.99 932.43 957.82 0.4M
2023-04-18 952.38 974.15 925.17 930.61 0.2M
2023-04-17 930.61 956.01 923.36 947.85 0.4M
2023-04-14 947.85 959.64 925.17 930.61 0.4M
2023-04-13 946.03 970.52 917.91 955.10 0.3M
2023-04-12 917.01 970.52 915.19 946.03 0.8M
2023-04-11 898.87 917.91 888.89 917.01 0.4M
2023-04-10 917.91 917.91 895.24 898.87 0.4M
2023-04-07 928.80 947.85 907.03 918.82 0.5M
2023-04-06 969.61 969.61 914.29 921.54 1.0M
2023-04-05 965.99 970.52 947.85 969.61 0.9M
2023-04-04 945.12 979.59 932.43 965.99 2.6M
2023-04-03 848.07 1,016.78 846.26 993.20 12.7M
2023-03-31 869.84 884.35 843.54 848.07 0.3M
2023-03-30 856.24 865.31 846.26 864.40 0.2M
2023-03-29 869.84 869.84 852.61 856.24 0.1M
2023-03-28 845.35 865.31 845.35 860.77 0.1M
2023-03-27 868.03 874.38 837.19 851.70 0.2M
2023-03-24 850.79 877.10 849.89 870.75 0.1M
2023-03-23 870.75 880.73 826.30 848.07 0.4M
2023-03-22 889.80 893.42 867.12 878.00 0.2M
2023-03-21 892.52 898.87 882.54 892.52 0.2M
2023-03-20 886.17 904.31 886.17 896.15 0.1M
2023-03-17 861.68 900.68 861.68 896.15 0.3M
2023-03-16 886.17 888.89 844.44 859.86 0.2M
2023-03-15 870.75 890.70 869.84 883.45 0.2M
2023-03-14 907.94 913.38 869.84 869.84 0.4M
2023-03-13 911.56 936.05 877.10 926.98 0.4M
2023-03-10 917.01 937.87 911.56 932.43 0.2M
2023-03-09 937.87 951.47 917.01 937.87 0.2M
2023-03-08 943.31 964.17 925.17 939.68 0.3M
2023-03-07 965.08 965.08 936.05 954.20 0.2M
2023-03-06 952.38 975.06 946.03 958.73 0.6M
2023-03-03 943.31 956.01 938.78 952.38 0.2M
2023-03-02 967.80 968.71 927.89 942.40 0.2M
2023-02-28 910.66 960.54 907.94 945.12 0.7M
2023-02-27 915.19 921.54 899.77 916.10 0.2M
2023-02-24 936.96 936.96 911.56 915.19 0.3M
2023-02-23 907.94 937.87 906.12 926.98 0.3M
2023-02-22 923.36 924.26 907.94 909.75 0.3M
2023-02-21 942.40 961.45 918.82 942.40 0.4M
2023-02-20 927.89 949.66 919.73 942.40 0.4M
2023-02-17 904.31 943.31 889.80 927.89 0.5M
2023-02-16 900.68 924.26 898.87 904.31 0.3M
2023-02-15 912.47 917.91 887.07 897.96 0.7M
2023-02-14 933.33 937.87 907.94 912.47 0.6M
2023-02-13 957.82 957.82 924.26 928.80 0.7M
2023-02-10 997.73 1,061.22 944.22 948.75 6.7M
2023-02-09 991.38 1,006.80 970.52 990.48 1.8M
2023-02-08 952.38 1,043.08 942.40 994.10 4.7M
2023-02-07 933.33 1,063.95 907.03 935.15 9.2M
2023-02-06 945.12 949.66 912.47 930.61 0.5M
2023-02-05 1,039.00 1,039.00 1,039.00 1,039.00 0.0M
2023-02-03 938.78 948.75 927.89 942.40 0.8M
2023-02-02 913.38 936.05 911.56 933.33 0.5M
2023-02-01 937.87 943.31 907.94 913.38 0.7M
2023-01-31 907.03 936.96 903.40 932.43 0.5M
2023-01-30 961.45 961.45 924.26 925.17 0.7M
2023-01-29 1,038.00 1,038.00 1,038.00 1,038.00 0.0M
2023-01-27 939.68 955.10 921.54 941.50 1.3M
2023-01-26 926.08 956.92 916.10 947.85 2.5M
2023-01-25 897.96 956.92 877.10 922.45 3.9M
2023-01-20 869.84 943.31 858.96 877.10 4.2M
2023-01-19 861.68 878.91 853.51 870.75 0.5M
2023-01-18 849.89 904.31 849.89 873.47 2.7M
2023-01-17 870.75 871.66 844.44 849.89 1.0M
2023-01-16 864.40 911.56 859.86 874.38 1.8M
2023-01-15 958.00 958.00 958.00 958.00 0.0M
2023-01-13 897.96 929.71 860.77 868.93 5.9M
2023-01-12 1,074.83 1,074.83 887.98 911.56 20.5M
2023-01-11 792.74 839.00 788.21 828.12 0.6M
2023-01-10 782.77 793.65 781.86 788.21 0.1M
2023-01-09 772.79 783.67 768.25 780.05 0.1M
2023-01-06 766.44 777.32 762.81 772.79 0.1M
2023-01-05 752.83 828.12 747.39 766.44 1.4M
2023-01-04 704.76 772.79 702.04 744.67 0.4M
2023-01-03 727.44 731.07 699.32 708.39 0.2M
2023-01-02 746.49 753.74 711.11 720.18 0.2M