Sh E

002360
🏛️ 韓国 →
394.00
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
2021-12-30 971.00 983.00 968.00 973.00 0.9M
2021-12-29 952.00 993.00 952.00 968.00 1.5M
2021-12-28 959.00 1,030.00 956.00 956.00 0.0M
2021-12-27 967.00 985.00 952.00 955.00 1.8M
2021-12-24 1,025.00 1,025.00 968.00 985.00 6.4M
2021-12-23 1,025.00 1,040.00 999.00 1,020.00 0.1M
2021-12-22 919.00 1,095.00 913.00 1,040.00 0.1M
2021-12-21 909.00 937.00 895.00 903.00 0.0M
2021-12-20 922.00 930.00 894.00 895.00 0.7M
2021-12-17 917.00 944.00 915.00 918.00 0.6M
2021-12-16 924.00 931.00 916.00 917.00 0.0M
2021-12-15 931.00 939.00 920.00 924.00 0.0M
2021-12-14 930.00 945.00 926.00 931.00 0.0M
2021-12-13 928.00 942.00 926.00 931.00 0.0M
2021-12-10 934.00 936.00 923.00 928.00 0.4M
2021-12-09 923.00 940.00 922.00 934.00 0.0M
2021-12-08 940.00 940.00 923.00 928.00 0.5M
2021-12-07 935.00 939.00 927.00 933.00 0.4M
2021-12-06 902.00 934.00 902.00 934.00 0.4M
2021-12-03 919.00 924.00 901.00 916.00 0.5M
2021-12-02 876.00 904.00 859.00 901.00 0.5M
2021-12-01 832.00 881.00 831.00 878.00 0.9M
2021-11-30 903.00 912.00 831.00 843.00 1.4M
2021-11-29 888.00 915.00 850.00 897.00 1.2M
2021-11-26 948.00 954.00 926.00 932.00 1.0M
2021-11-25 952.00 958.00 946.00 950.00 0.6M
2021-11-24 971.00 975.00 949.00 951.00 0.8M
2021-11-23 975.00 986.00 967.00 969.00 0.0M
2021-11-22 995.00 1,000.00 974.00 975.00 0.8M
2021-11-21 995.00 995.00 995.00 995.00 0.0M
2021-11-19 985.00 998.00 982.00 995.00 0.6M
2021-11-18 999.00 1,010.00 988.00 988.00 0.7M
2021-11-17 1,020.00 1,020.00 994.00 1,000.00 0.8M
2021-11-16 1,010.00 1,015.00 994.00 1,010.00 0.9M
2021-11-15 989.00 1,005.00 986.00 1,005.00 0.9M
2021-11-12 967.00 994.00 967.00 988.00 0.9M
2021-11-11 975.00 1,000.00 956.00 969.00 0.0M
2021-11-10 1,015.00 1,020.00 975.00 988.00 0.0M
2021-11-09 1,020.00 1,030.00 1,010.00 1,010.00 1.6M
2021-11-08 1,050.00 1,055.00 1,005.00 1,015.00 3.1M
2021-11-07 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-11-05 1,110.00 1,120.00 1,050.00 1,050.00 5.4M
2021-11-04 1,105.00 1,160.00 1,100.00 1,110.00 0.0M
2021-11-03 1,095.00 1,105.00 1,085.00 1,095.00 2.1M
2021-11-02 1,100.00 1,125.00 1,085.00 1,095.00 0.0M
2021-11-01 1,095.00 1,105.00 1,090.00 1,095.00 1.6M
2021-10-31 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2021-10-29 1,105.00 1,110.00 1,085.00 1,095.00 1.8M
2021-10-28 1,080.00 1,115.00 1,075.00 1,110.00 0.0M
2021-10-27 1,075.00 1,160.00 1,060.00 1,095.00 0.0M
2021-10-26 1,095.00 1,100.00 1,070.00 1,070.00 2.3M
2021-10-25 1,075.00 1,080.00 1,045.00 1,075.00 1.7M
2021-10-24 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2021-10-22 1,135.00 1,140.00 1,065.00 1,070.00 6.0M
2021-10-21 1,165.00 1,170.00 1,130.00 1,140.00 0.0M
2021-10-20 1,175.00 1,185.00 1,145.00 1,145.00 0.0M
2021-10-19 1,205.00 1,210.00 1,160.00 1,160.00 0.0M
2021-10-18 1,150.00 1,230.00 1,150.00 1,195.00 0.1M
2021-10-17 1,145.00 1,145.00 1,145.00 1,145.00 0.0M
2021-10-15 1,155.00 1,165.00 1,145.00 1,145.00 4.1M
2021-10-14 1,165.00 1,170.00 1,145.00 1,145.00 3.5M
2021-10-13 1,185.00 1,195.00 1,150.00 1,160.00 0.0M
2021-10-12 1,175.00 1,215.00 1,160.00 1,180.00 0.0M
2021-10-11 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2021-10-08 1,160.00 1,175.00 1,125.00 1,140.00 9.0M
2021-10-07 1,160.00 1,190.00 1,140.00 1,150.00 0.0M
2021-10-06 1,265.00 1,300.00 1,170.00 1,220.00 0.0M
2021-10-05 1,170.00 1,330.00 1,160.00 1,175.00 95.1M
2021-10-04 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2021-10-01 1,250.00 1,275.00 1,125.00 1,125.00 21.9M
2021-09-30 1,130.00 1,225.00 1,085.00 1,210.00 0.1M
2021-09-29 1,110.00 1,210.00 1,090.00 1,140.00 0.0M
2021-09-28 1,125.00 1,260.00 1,105.00 1,135.00 0.0M
2021-09-27 988.00 1,050.00 988.00 1,030.00 2.3M
2021-09-26 987.00 987.00 987.00 987.00 0.0M
2021-09-24 994.00 1,010.00 986.00 987.00 1.4M
2021-09-23 1,035.00 1,035.00 999.00 999.00 0.0M
2021-09-22 1,040.00 1,040.00 1,040.00 1,040.00 0.0M
2021-09-17 1,080.00 1,105.00 1,030.00 1,040.00 2.5M
2021-09-16 1,055.00 1,160.00 1,055.00 1,080.00 17.3M
2021-09-15 1,055.00 1,065.00 1,035.00 1,035.00 0.4M
2021-09-14 1,055.00 1,075.00 1,055.00 1,065.00 0.0M
2021-09-13 1,050.00 1,070.00 1,040.00 1,065.00 0.5M
2021-09-12 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-09-10 1,060.00 1,075.00 1,035.00 1,050.00 0.5M
2021-09-09 1,075.00 1,085.00 1,055.00 1,065.00 0.3M
2021-09-08 1,085.00 1,090.00 1,050.00 1,075.00 0.0M
2021-09-07 1,050.00 1,085.00 1,045.00 1,085.00 0.0M
2021-09-06 1,055.00 1,055.00 1,030.00 1,050.00 0.0M
2021-09-05 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2021-09-03 1,055.00 1,070.00 1,050.00 1,060.00 0.5M
2021-09-02 1,060.00 1,065.00 1,040.00 1,055.00 0.5M
2021-09-01 1,025.00 1,065.00 1,025.00 1,060.00 0.8M
2021-08-31 1,015.00 1,055.00 1,010.00 1,025.00 1.9M
2021-08-30 1,010.00 1,025.00 1,000.00 1,020.00 0.5M
2021-08-27 1,000.00 1,020.00 990.00 1,010.00 0.8M
2021-08-26 996.00 1,010.00 990.00 999.00 0.6M
2021-08-25 980.00 1,000.00 965.00 996.00 0.5M
2021-08-24 941.00 984.00 941.00 980.00 0.7M
2021-08-23 901.00 940.00 896.00 936.00 0.8M
2021-08-20 954.00 960.00 896.00 905.00 1.8M
2021-08-19 982.00 988.00 942.00 960.00 0.0M
2021-08-18 952.00 994.00 952.00 983.00 0.6M
2021-08-17 1,000.00 1,010.00 957.00 975.00 1.5M
2021-08-13 1,055.00 1,055.00 993.00 1,010.00 1.3M
2021-08-12 1,050.00 1,065.00 1,045.00 1,045.00 0.4M
2021-08-11 1,065.00 1,075.00 1,045.00 1,045.00 1.0M
2021-08-10 1,095.00 1,100.00 1,070.00 1,070.00 0.0M
2021-08-09 1,110.00 1,120.00 1,090.00 1,100.00 0.7M
2021-08-08 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-08-06 1,125.00 1,130.00 1,110.00 1,120.00 0.4M
2021-08-05 1,105.00 1,125.00 1,100.00 1,120.00 0.5M
2021-08-04 1,080.00 1,120.00 1,075.00 1,100.00 0.9M
2021-08-03 1,100.00 1,135.00 1,055.00 1,080.00 2.5M
2021-08-02 1,115.00 1,120.00 1,095.00 1,100.00 0.0M
2021-07-30 1,120.00 1,130.00 1,110.00 1,115.00 0.5M
2021-07-29 1,130.00 1,135.00 1,120.00 1,125.00 0.5M
2021-07-28 1,130.00 1,145.00 1,115.00 1,125.00 0.5M
2021-07-27 1,120.00 1,150.00 1,120.00 1,130.00 0.6M
2021-07-26 1,145.00 1,150.00 1,115.00 1,120.00 0.6M
2021-07-23 1,115.00 1,140.00 1,105.00 1,140.00 0.9M
2021-07-22 1,120.00 1,135.00 1,105.00 1,110.00 0.6M
2021-07-21 1,120.00 1,135.00 1,110.00 1,115.00 0.7M
2021-07-20 1,110.00 1,140.00 1,100.00 1,115.00 1.1M
2021-07-19 1,130.00 1,160.00 1,130.00 1,145.00 0.0M
2021-07-18 1,145.00 1,145.00 1,145.00 1,145.00 0.0M
2021-07-16 1,165.00 1,165.00 1,130.00 1,145.00 0.9M
2021-07-15 1,170.00 1,170.00 1,150.00 1,160.00 0.0M
2021-07-14 1,180.00 1,185.00 1,160.00 1,170.00 0.0M
2021-07-13 1,160.00 1,185.00 1,145.00 1,165.00 0.0M
2021-07-12 1,140.00 1,160.00 1,140.00 1,150.00 0.0M
2021-07-09 1,170.00 1,175.00 1,115.00 1,135.00 2.5M
2021-07-08 1,210.00 1,215.00 1,175.00 1,185.00 0.0M
2021-07-07 1,220.00 1,225.00 1,210.00 1,215.00 0.0M
2021-07-06 1,245.00 1,250.00 1,220.00 1,225.00 1.6M
2021-07-05 1,230.00 1,235.00 1,215.00 1,225.00 1.2M
2021-07-04 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2021-07-02 1,225.00 1,285.00 1,215.00 1,225.00 6.2M
2021-07-01 1,230.00 1,230.00 1,205.00 1,210.00 0.0M
2021-06-30 1,235.00 1,235.00 1,215.00 1,225.00 0.0M
2021-06-29 1,255.00 1,270.00 1,215.00 1,230.00 0.0M
2021-06-28 1,230.00 1,260.00 1,225.00 1,255.00 0.0M
2021-06-27 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2021-06-25 1,215.00 1,235.00 1,205.00 1,225.00 1.6M
2021-06-24 1,225.00 1,230.00 1,205.00 1,205.00 0.0M
2021-06-23 1,245.00 1,255.00 1,215.00 1,220.00 0.0M
2021-06-22 1,240.00 1,260.00 1,225.00 1,235.00 0.0M
2021-06-21 1,215.00 1,240.00 1,200.00 1,220.00 1.8M
2021-06-20 1,215.00 1,215.00 1,215.00 1,215.00 0.0M
2021-06-18 1,215.00 1,225.00 1,205.00 1,215.00 1.4M
2021-06-17 1,240.00 1,240.00 1,205.00 1,215.00 0.0M
2021-06-16 1,250.00 1,270.00 1,230.00 1,235.00 0.0M
2021-06-15 1,245.00 1,245.00 1,220.00 1,230.00 0.0M
2021-06-14 1,210.00 1,245.00 1,195.00 1,245.00 0.0M
2021-06-13 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2021-06-11 1,210.00 1,210.00 1,185.00 1,200.00 2.2M
2021-06-10 1,215.00 1,225.00 1,195.00 1,195.00 0.0M
2021-06-09 1,245.00 1,280.00 1,210.00 1,210.00 2.8M
2021-06-08 1,250.00 1,255.00 1,210.00 1,245.00 0.0M
2021-06-07 1,250.00 1,300.00 1,225.00 1,250.00 5.5M
2021-06-06 1,235.00 1,235.00 1,235.00 1,235.00 0.0M
2021-06-04 1,245.00 1,245.00 1,220.00 1,235.00 3.2M
2021-06-03 1,205.00 1,270.00 1,200.00 1,255.00 0.0M
2021-06-02 1,240.00 1,245.00 1,190.00 1,190.00 0.0M
2021-06-01 1,165.00 1,215.00 1,145.00 1,210.00 0.0M
2021-05-31 1,175.00 1,180.00 1,155.00 1,170.00 1.2M
2021-05-28 1,165.00 1,180.00 1,160.00 1,165.00 2.7M
2021-05-27 1,150.00 1,165.00 1,135.00 1,160.00 0.0M
2021-05-26 1,130.00 1,160.00 1,120.00 1,150.00 2.6M
2021-05-25 1,125.00 1,185.00 1,120.00 1,135.00 0.0M
2021-05-24 1,180.00 1,185.00 1,105.00 1,105.00 0.0M
2021-05-21 1,180.00 1,205.00 1,170.00 1,175.00 4.3M
2021-05-20 1,195.00 1,220.00 1,170.00 1,170.00 0.0M
2021-05-19 1,205.00 1,205.00 1,205.00 1,205.00 0.0M
2021-05-18 1,225.00 1,355.00 1,200.00 1,205.00 62.2M
2021-05-17 1,180.00 1,265.00 1,175.00 1,220.00 0.0M
2021-05-16 1,170.00 1,170.00 1,170.00 1,170.00 0.0M
2021-05-14 1,195.00 1,215.00 1,160.00 1,170.00 3.8M
2021-05-13 1,195.00 1,270.00 1,175.00 1,175.00 0.0M
2021-05-12 1,255.00 1,295.00 1,195.00 1,210.00 0.0M
2021-05-11 1,300.00 1,300.00 1,230.00 1,245.00 0.0M
2021-05-10 1,305.00 1,350.00 1,285.00 1,330.00 0.0M
2021-05-09 1,315.00 1,315.00 1,315.00 1,315.00 0.0M
2021-05-07 1,335.00 1,370.00 1,290.00 1,315.00 22.9M
2021-05-06 1,260.00 1,445.00 1,210.00 1,350.00 160.9M
2021-05-05 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2021-05-04 1,100.00 1,370.00 1,090.00 1,225.00 199.3M
2021-05-03 1,095.00 1,110.00 1,070.00 1,080.00 3.7M
2021-05-02 1,120.00 1,120.00 1,120.00 1,120.00 0.0M
2021-04-30 1,060.00 1,155.00 1,035.00 1,120.00 24.1M
2021-04-29 1,020.00 1,055.00 1,010.00 1,045.00 2.1M
2021-04-28 1,060.00 1,060.00 1,015.00 1,025.00 0.0M
2021-04-27 1,040.00 1,050.00 1,020.00 1,045.00 1.5M
2021-04-26 1,040.00 1,050.00 1,030.00 1,040.00 1.5M
2021-04-25 1,030.00 1,030.00 1,030.00 1,030.00 0.0M
2021-04-23 1,015.00 1,035.00 1,005.00 1,030.00 1.4M
2021-04-22 1,050.00 1,050.00 1,020.00 1,025.00 0.0M
2021-04-21 1,060.00 1,060.00 1,030.00 1,040.00 2.5M
2021-04-20 1,060.00 1,070.00 1,025.00 1,060.00 4.1M
2021-04-19 1,010.00 1,050.00 1,010.00 1,050.00 0.0M
2021-04-18 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-04-16 1,005.00 1,020.00 999.00 1,005.00 3.2M
2021-04-15 1,005.00 1,105.00 997.00 1,005.00 33.0M
2021-04-14 991.00 1,005.00 981.00 1,005.00 0.0M
2021-04-13 988.00 1,010.00 984.00 992.00 1.7M
2021-04-12 1,010.00 1,020.00 981.00 988.00 2.2M
2021-04-11 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-04-09 995.00 1,015.00 994.00 1,010.00 2.1M
2021-04-08 981.00 1,020.00 977.00 993.00 4.2M
2021-04-07 992.00 997.00 980.00 981.00 0.0M
2021-04-06 977.00 997.00 963.00 992.00 2.3M
2021-04-05 954.00 984.00 943.00 977.00 2.7M
2021-04-02 944.00 959.00 937.00 951.00 1.5M
2021-04-01 946.00 948.00 932.00 936.00 0.7M
2021-03-31 939.00 946.00 933.00 940.00 0.9M
2021-03-30 928.00 939.00 925.00 939.00 1.2M
2021-03-29 927.00 951.00 922.00 928.00 3.5M
2021-03-26 919.00 921.00 912.00 918.00 1.2M
2021-03-25 930.00 1,020.00 914.00 914.00 0.0M
2021-03-24 911.00 924.00 903.00 920.00 0.6M
2021-03-23 933.00 938.00 909.00 912.00 0.0M
2021-03-22 940.00 942.00 928.00 932.00 0.0M
2021-03-21 939.00 939.00 939.00 939.00 0.0M
2021-03-19 926.00 941.00 921.00 939.00 1.0M
2021-03-18 931.00 937.00 926.00 937.00 0.0M
2021-03-17 933.00 936.00 924.00 931.00 1.0M
2021-03-16 928.00 944.00 926.00 933.00 0.0M
2021-03-15 925.00 930.00 917.00 926.00 0.0M
2021-03-14 927.00 927.00 927.00 927.00 0.0M
2021-03-12 931.00 936.00 923.00 927.00 1.4M
2021-03-11 926.00 941.00 925.00 925.00 1.3M
2021-03-10 939.00 946.00 924.00 924.00 0.0M
2021-03-09 965.00 973.00 933.00 940.00 4.1M
2021-03-08 972.00 993.00 950.00 975.00 0.0M
2021-03-07 946.00 946.00 946.00 946.00 0.0M
2021-03-05 976.00 1,115.00 946.00 946.00 56.4M
2021-03-04 949.00 952.00 931.00 944.00 0.0M
2021-03-03 919.00 953.00 919.00 951.00 1.0M
2021-03-02 950.00 950.00 930.00 932.00 1.0M
2021-03-01 935.00 935.00 935.00 935.00 0.0M
2021-02-26 936.00 997.00 930.00 935.00 9.0M
2021-02-25 974.00 990.00 949.00 958.00 0.0M
2021-02-24 964.00 990.00 937.00 972.00 0.0M
2021-02-23 966.00 1,010.00 950.00 950.00 0.0M
2021-02-22 970.00 1,010.00 965.00 975.00 0.0M
2021-02-21 969.00 969.00 969.00 969.00 0.0M
2021-02-19 964.00 970.00 931.00 969.00 1.5M
2021-02-18 986.00 987.00 963.00 970.00 2.0M
2021-02-17 974.00 985.00 963.00 984.00 1.5M
2021-02-16 960.00 998.00 947.00 980.00 0.0M
2021-02-15 946.00 956.00 939.00 952.00 0.0M
2021-02-14 940.00 940.00 940.00 940.00 0.0M
2021-02-10 932.00 984.00 927.00 940.00 2.1M
2021-02-09 922.00 966.00 922.00 934.00 0.0M
2021-02-08 925.00 934.00 910.00 921.00 0.7M
2021-02-07 924.00 924.00 924.00 924.00 0.0M
2021-02-05 929.00 937.00 917.00 924.00 0.8M
2021-02-04 923.00 935.00 915.00 921.00 1.7M
2021-02-03 913.00 934.00 911.00 919.00 1.3M
2021-02-02 898.00 921.00 892.00 911.00 1.4M
2021-02-01 862.00 900.00 853.00 898.00 0.0M
2021-01-31 878.00 878.00 878.00 878.00 0.0M
2021-01-29 910.00 917.00 847.00 878.00 2.8M
2021-01-28 935.00 939.00 903.00 905.00 2.5M
2021-01-27 971.00 971.00 941.00 944.00 0.0M
2021-01-26 937.00 985.00 936.00 958.00 0.0M
2021-01-25 951.00 955.00 937.00 937.00 0.0M
2021-01-22 961.00 961.00 941.00 949.00 2.0M
2021-01-21 970.00 980.00 949.00 955.00 0.0M
2021-01-20 953.00 968.00 947.00 967.00 0.0M
2021-01-19 936.00 961.00 928.00 955.00 0.0M
2021-01-18 946.00 966.00 930.00 934.00 0.0M
2021-01-17 950.00 950.00 950.00 950.00 0.0M
2021-01-15 994.00 1,035.00 941.00 950.00 9.2M
2021-01-14 1,005.00 1,010.00 980.00 989.00 3.0M
2021-01-13 985.00 1,015.00 980.00 1,005.00 0.0M
2021-01-12 1,040.00 1,050.00 970.00 988.00 0.0M
2021-01-11 1,085.00 1,100.00 992.00 1,040.00 0.0M
2021-01-10 1,070.00 1,070.00 1,070.00 1,070.00 0.0M
2021-01-08 1,050.00 1,170.00 1,035.00 1,070.00 32.4M
2021-01-07 1,020.00 1,120.00 1,005.00 1,045.00 31.3M
2021-01-06 1,025.00 1,075.00 962.00 1,020.00 0.0M
2021-01-05 1,055.00 1,065.00 992.00 1,010.00 0.0M
2021-01-04 840.00 1,085.00 835.00 1,085.00 0.2M