SK D

210980
🏛️ 韓国 →
12,670.00
最終更新: 2025-10-06
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 11,676.10 11,676.10 11,307.70 11,364.40 0.0M
2022-12-28 11,676.10 11,676.10 11,506.10 11,619.40 0.0M
2022-12-27 11,732.80 11,789.50 11,647.80 11,761.10 0.0M
2022-12-26 11,846.10 11,931.20 11,676.10 11,732.80 0.0M
2022-12-23 11,959.50 11,959.50 11,676.10 11,846.10 0.0M
2022-12-22 12,016.20 12,129.50 11,959.50 12,016.20 0.0M
2022-12-21 11,761.10 12,072.90 11,619.40 12,016.20 0.0M
2022-12-20 11,789.50 11,931.20 11,704.40 11,732.80 0.0M
2022-12-19 12,214.60 12,327.90 11,902.80 11,931.20 0.0M
2022-12-16 11,931.20 12,214.60 11,931.20 12,214.60 0.0M
2022-12-15 12,299.60 12,384.60 12,072.90 12,157.90 0.0M
2022-12-14 12,186.20 12,327.90 12,157.90 12,299.60 0.0M
2022-12-13 12,271.20 12,299.60 12,129.50 12,186.20 0.0M
2022-12-12 12,242.90 12,299.60 12,129.50 12,214.60 0.0M
2022-12-09 11,931.20 12,271.20 11,931.20 12,214.60 0.0M
2022-12-08 12,186.20 12,186.20 11,704.40 11,987.80 0.0M
2022-12-07 12,214.60 12,412.90 12,157.90 12,186.20 0.0M
2022-12-06 12,781.40 12,781.40 12,412.90 12,412.90 0.0M
2022-12-05 13,036.40 13,093.10 12,696.30 12,724.70 0.0M
2022-12-04 23,000.00 23,000.00 23,000.00 23,000.00 0.0M
2022-12-02 13,064.80 13,121.40 12,696.30 13,036.40 0.0M
2022-12-01 13,036.40 13,348.20 13,008.10 13,008.10 0.0M
2022-11-30 13,149.80 13,234.80 12,923.10 13,008.10 0.0M
2022-11-29 13,008.10 13,234.80 12,866.40 13,149.80 0.0M
2022-11-28 12,271.20 14,566.80 12,157.90 13,149.80 0.5M
2022-11-25 12,271.20 12,299.60 12,157.90 12,271.20 0.0M
2022-11-24 12,271.20 12,271.20 12,157.90 12,271.20 0.0M
2022-11-23 12,271.20 12,271.20 12,129.50 12,214.60 0.0M
2022-11-22 12,498.00 12,498.00 12,186.20 12,186.20 0.0M
2022-11-21 12,668.00 12,696.30 12,101.20 12,668.00 0.0M
2022-11-18 12,554.60 12,724.70 12,526.30 12,668.00 0.0M
2022-11-17 12,866.40 12,866.40 12,441.30 12,696.30 0.0M
2022-11-16 12,724.70 12,753.00 12,441.30 12,668.00 0.0M
2022-11-15 12,526.30 12,866.40 12,526.30 12,639.70 0.0M
2022-11-14 12,866.40 13,036.40 12,526.30 12,526.30 0.0M
2022-11-11 13,206.50 13,263.10 12,809.70 12,866.40 0.0M
2022-11-10 12,384.60 12,781.40 12,356.30 12,781.40 0.0M
2022-11-09 12,327.90 12,639.70 12,299.60 12,583.00 0.0M
2022-11-08 12,044.50 12,611.30 12,044.50 12,327.90 0.0M
2022-11-07 11,647.80 11,959.50 11,534.40 11,761.10 0.0M
2022-11-04 11,817.80 11,874.50 11,534.40 11,647.80 0.0M
2022-11-03 11,704.40 11,931.20 11,676.10 11,817.80 0.0M
2022-11-02 11,846.10 12,044.50 11,846.10 12,016.20 0.0M
2022-11-01 11,817.80 12,129.50 11,789.50 11,874.50 0.0M
2022-10-31 12,044.50 12,044.50 11,647.80 11,676.10 0.0M
2022-10-28 11,987.80 12,044.50 11,817.80 11,846.10 0.0M
2022-10-27 11,931.20 12,072.90 11,846.10 12,044.50 0.0M
2022-10-26 12,072.90 12,186.20 11,874.50 11,902.80 0.0M
2022-10-25 12,072.90 12,214.60 11,874.50 12,101.20 0.0M
2022-10-24 12,412.90 12,412.90 12,044.50 12,101.20 0.0M
2022-10-21 12,129.50 12,271.20 11,902.80 12,214.60 0.0M
2022-10-20 12,384.60 12,412.90 12,072.90 12,271.20 0.0M
2022-10-19 12,554.60 12,639.70 12,356.30 12,384.60 0.0M
2022-10-18 12,526.30 12,554.60 12,299.60 12,554.60 0.0M
2022-10-17 12,299.60 12,384.60 12,129.50 12,299.60 0.0M
2022-10-14 12,526.30 12,526.30 12,271.20 12,299.60 0.0M
2022-10-13 12,668.00 12,668.00 12,157.90 12,157.90 0.0M
2022-10-12 12,639.70 12,639.70 12,299.60 12,583.00 0.0M
2022-10-11 12,866.40 12,866.40 12,412.90 12,526.30 0.0M
2022-10-07 13,008.10 13,008.10 12,809.70 12,894.70 0.0M
2022-10-06 12,838.00 13,093.10 12,838.00 12,894.70 0.0M
2022-10-05 13,036.40 13,036.40 12,753.00 12,894.70 0.0M
2022-10-04 12,668.00 13,121.40 12,412.90 12,894.70 0.0M
2022-09-30 12,356.30 12,781.40 12,214.60 12,668.00 0.0M
2022-09-29 12,696.30 13,149.80 12,412.90 12,469.60 0.0M
2022-09-28 13,093.10 13,263.10 12,299.60 12,639.70 0.0M
2022-09-27 13,546.50 13,716.60 13,206.50 13,348.20 0.0M
2022-09-26 13,829.90 14,368.40 13,603.20 13,603.20 0.0M
2022-09-23 13,943.30 14,311.70 13,801.60 14,255.00 0.0M
2022-09-22 14,311.70 14,453.40 13,971.60 14,226.70 0.0M
2022-09-21 13,915.00 14,481.80 13,688.20 14,453.40 0.0M
2022-09-20 13,886.60 14,311.70 13,886.60 14,170.00 0.0M
2022-09-19 14,396.70 14,396.70 13,773.30 13,943.30 0.0M
2022-09-16 14,566.80 14,566.80 14,085.00 14,226.70 0.0M
2022-09-15 14,340.10 14,453.40 14,283.40 14,396.70 0.0M
2022-09-14 14,198.40 14,510.10 14,198.40 14,340.10 0.0M
2022-09-13 14,510.10 14,736.80 14,510.10 14,736.80 0.0M
2022-09-08 14,283.40 14,538.40 14,283.40 14,425.10 0.0M
2022-09-07 14,481.80 14,595.10 14,113.30 14,340.10 0.0M
2022-09-06 14,311.70 14,595.10 14,311.70 14,595.10 0.0M
2022-09-05 14,255.00 14,623.50 14,255.00 14,510.10 0.0M
2022-09-02 14,623.50 14,906.90 14,425.10 14,453.40 0.0M
2022-09-01 15,048.60 15,161.90 14,566.80 14,623.50 0.0M
2022-08-31 15,445.30 15,445.30 15,076.90 15,190.30 0.0M
2022-08-30 15,190.30 15,417.00 15,190.30 15,417.00 0.0M
2022-08-29 15,105.20 15,445.30 14,765.20 15,218.60 0.0M
2022-08-26 15,332.00 15,530.40 15,275.30 15,360.30 0.0M
2022-08-25 15,445.30 15,728.70 15,303.60 15,360.30 0.0M
2022-08-24 15,615.40 15,842.10 15,388.60 15,473.70 0.0M
2022-08-23 15,502.00 15,757.10 14,935.20 15,530.40 0.0M
2022-08-22 15,785.40 15,785.40 15,502.00 15,530.40 0.0M
2022-08-19 15,473.70 15,955.50 15,332.00 15,785.40 0.0M
2022-08-18 15,303.60 15,587.00 15,246.90 15,473.70 0.0M
2022-08-17 16,210.50 16,238.90 15,445.30 15,473.70 0.0M
2022-08-16 16,323.90 16,323.90 16,012.10 16,068.80 0.0M
2022-08-12 15,813.80 16,437.20 15,813.80 16,238.90 0.0M
2022-08-11 16,125.50 16,182.20 15,700.40 15,927.10 0.0M
2022-08-10 16,012.10 16,068.80 15,728.70 15,927.10 0.0M
2022-08-09 15,785.40 16,380.60 15,757.10 15,955.50 0.1M
2022-08-08 15,246.90 15,530.40 14,991.90 15,445.30 0.0M
2022-08-05 14,736.80 15,275.30 14,736.80 15,246.90 0.0M
2022-08-04 14,566.80 14,935.20 14,368.40 14,850.20 0.0M
2022-08-03 14,538.40 14,708.50 14,340.10 14,595.10 0.0M
2022-08-02 14,765.20 14,850.20 14,566.80 14,708.50 0.0M
2022-08-01 14,906.90 14,935.20 14,623.50 14,850.20 0.0M
2022-07-29 14,736.80 14,793.50 14,425.10 14,595.10 0.0M
2022-07-28 14,340.10 14,623.50 14,255.00 14,566.80 0.0M
2022-07-27 13,829.90 14,538.40 13,659.90 14,056.70 0.0M
2022-07-26 13,574.90 13,858.30 13,574.90 13,829.90 0.0M
2022-07-25 13,348.20 13,546.50 13,348.20 13,546.50 0.0M
2022-07-22 13,461.50 13,518.20 13,291.50 13,461.50 0.0M
2022-07-21 13,376.50 13,489.90 13,263.10 13,461.50 0.0M
2022-07-20 13,659.90 13,659.90 13,206.50 13,263.10 0.0M
2022-07-19 13,121.40 13,376.50 12,951.40 13,319.80 0.0M
2022-07-18 12,809.70 13,149.80 12,809.70 13,149.80 0.0M
2022-07-15 12,866.40 12,979.70 12,412.90 12,696.30 0.0M
2022-07-14 13,291.50 13,291.50 12,838.00 12,923.10 0.0M
2022-07-13 13,631.60 13,631.60 13,178.10 13,263.10 0.0M
2022-07-12 13,886.60 13,886.60 13,433.20 13,546.50 0.0M
2022-07-11 14,028.30 14,028.30 13,915.00 13,943.30 0.0M
2022-07-08 14,170.00 14,311.70 13,943.30 14,056.70 0.0M
2022-07-07 14,141.70 14,170.00 14,028.30 14,141.70 0.0M
2022-07-06 14,283.40 14,283.40 13,943.30 14,085.00 0.0M
2022-07-05 14,000.00 14,283.40 14,000.00 14,198.40 0.0M
2022-07-04 14,708.50 14,708.50 13,971.60 14,028.30 0.0M
2022-07-01 14,623.50 14,708.50 14,255.00 14,623.50 0.0M
2022-06-30 14,566.80 14,821.80 14,311.70 14,623.50 0.0M
2022-06-29 14,226.70 14,680.10 14,226.70 14,481.80 0.0M
2022-06-28 14,708.50 14,736.80 14,453.40 14,510.10 0.0M
2022-06-27 14,850.20 14,991.90 14,340.10 14,538.40 0.0M
2022-06-24 13,433.20 14,340.10 13,433.20 14,283.40 0.0M
2022-06-23 13,489.90 14,000.00 13,433.20 13,546.50 0.0M
2022-06-22 14,198.40 14,595.10 13,801.60 13,801.60 0.0M
2022-06-21 14,000.00 14,170.00 13,943.30 14,141.70 0.0M
2022-06-20 14,963.50 14,963.50 13,915.00 13,971.60 0.0M
2022-06-17 13,886.60 14,850.20 13,886.60 14,538.40 0.0M
2022-06-16 14,765.20 15,105.20 14,453.40 14,453.40 0.0M
2022-06-15 15,190.30 15,530.40 14,708.50 14,708.50 0.0M
2022-06-14 15,246.90 15,473.70 15,020.20 15,105.20 0.0M
2022-06-13 15,927.10 15,955.50 15,332.00 15,388.60 0.0M
2022-06-10 16,352.20 16,607.30 16,012.10 16,153.80 0.0M
2022-06-09 17,004.00 17,089.10 16,493.90 16,522.30 0.0M
2022-06-08 17,174.10 17,457.50 17,004.00 17,117.40 0.0M
2022-06-07 17,457.50 17,542.50 17,117.40 17,174.10 0.0M
2022-06-03 17,230.80 17,514.20 17,032.40 17,457.50 0.0M
2022-06-02 17,514.20 17,570.80 17,117.40 17,230.80 0.0M
2022-05-31 17,570.80 17,570.80 17,004.00 17,514.20 0.0M
2022-05-30 16,834.00 17,060.70 16,777.30 16,919.00 0.0M
2022-05-29 29,700.00 29,700.00 29,700.00 29,700.00 0.0M
2022-05-27 16,720.60 17,004.00 16,720.60 16,834.00 0.0M
2022-05-26 16,862.30 17,004.00 16,635.60 16,720.60 0.0M
2022-05-25 16,720.60 17,060.70 16,635.60 16,834.00 0.0M
2022-05-24 16,890.70 17,089.10 16,635.60 16,692.30 0.0M
2022-05-23 16,493.90 16,834.00 16,493.90 16,749.00 0.0M
2022-05-20 16,210.50 16,635.60 16,182.20 16,465.60 0.0M
2022-05-19 16,437.20 16,465.60 16,068.80 16,210.50 0.0M
2022-05-18 16,493.90 16,607.30 16,182.20 16,352.20 0.0M
2022-05-17 16,578.90 16,749.00 16,465.60 16,465.60 0.0M
2022-05-16 16,862.30 16,919.00 16,550.60 16,749.00 0.0M
2022-05-13 16,210.50 16,890.70 16,068.80 16,805.70 0.0M
2022-05-12 16,097.20 16,267.20 15,813.80 16,238.90 0.0M
2022-05-11 15,587.00 16,692.30 15,587.00 16,380.60 0.0M
2022-05-10 15,813.80 15,898.80 15,445.30 15,672.10 0.0M
2022-05-09 16,125.50 16,125.50 15,813.80 15,813.80 0.0M
2022-05-06 15,898.80 16,182.20 15,898.80 16,012.10 0.0M
2022-05-04 16,012.10 16,182.20 15,927.10 16,068.80 0.0M
2022-05-03 16,210.50 16,210.50 15,983.80 16,153.80 0.0M
2022-05-02 16,210.50 16,210.50 16,068.80 16,182.20 0.0M
2022-04-29 16,182.20 16,352.20 16,182.20 16,210.50 0.0M
2022-04-28 16,352.20 16,664.00 16,153.80 16,238.90 0.0M
2022-04-27 16,323.90 16,352.20 16,040.50 16,182.20 0.0M
2022-04-26 16,323.90 16,550.60 16,153.80 16,408.90 0.0M
2022-04-25 16,465.60 16,664.00 16,295.50 16,380.60 0.0M
2022-04-22 16,578.90 16,664.00 16,465.60 16,578.90 0.0M
2022-04-21 16,635.60 16,664.00 16,437.20 16,578.90 0.0M
2022-04-20 16,720.60 16,947.40 16,578.90 16,635.60 0.0M
2022-04-19 16,578.90 16,777.30 16,578.90 16,720.60 0.0M
2022-04-18 16,834.00 16,919.00 16,522.30 16,635.60 0.0M
2022-04-15 16,664.00 16,919.00 16,550.60 16,834.00 0.0M
2022-04-14 16,550.60 16,635.60 16,380.60 16,635.60 0.0M
2022-04-13 16,437.20 16,805.70 16,380.60 16,550.60 0.0M
2022-04-12 16,578.90 16,692.30 16,437.20 16,437.20 0.0M
2022-04-11 16,919.00 16,919.00 16,465.60 16,777.30 0.0M
2022-04-08 16,749.00 16,834.00 16,607.30 16,777.30 0.0M
2022-04-07 16,947.40 16,975.70 16,692.30 16,749.00 0.0M
2022-04-06 17,060.70 17,174.10 16,862.30 16,890.70 0.0M
2022-04-05 17,230.80 17,315.80 17,060.70 17,230.80 0.0M
2022-04-04 17,117.40 17,259.10 16,890.70 17,230.80 0.0M
2022-04-01 17,032.40 17,145.70 16,919.00 17,060.70 0.0M
2022-03-31 17,089.10 17,344.10 17,004.00 17,032.40 0.0M
2022-03-30 17,287.40 17,344.10 17,060.70 17,230.80 0.0M
2022-03-29 17,174.10 17,485.80 17,174.10 17,202.40 0.0M
2022-03-28 17,259.10 17,400.80 17,259.10 17,287.40 0.0M
2022-03-25 17,429.10 17,655.90 17,400.80 17,400.80 0.0M
2022-03-24 17,542.50 17,684.20 17,287.40 17,429.10 0.0M
2022-03-23 17,712.50 17,797.60 17,457.50 17,485.80 0.0M
2022-03-22 17,627.50 17,740.90 17,542.50 17,712.50 0.0M
2022-03-21 17,684.20 17,712.50 17,429.10 17,627.50 0.0M
2022-03-18 30,550.00 31,050.00 30,350.00 31,050.00 0.0M
2022-03-17 30,400.00 30,800.00 30,250.00 30,550.00 0.0M
2022-03-16 30,900.00 30,900.00 30,200.00 30,300.00 0.0M
2022-03-15 30,750.00 31,150.00 29,900.00 30,150.00 0.0M
2022-03-14 31,300.00 31,500.00 30,700.00 30,800.00 0.0M
2022-03-11 31,100.00 31,300.00 30,900.00 31,200.00 0.0M
2022-03-10 30,900.00 31,100.00 30,500.00 31,100.00 0.0M
2022-03-08 30,400.00 30,950.00 30,400.00 30,500.00 0.0M
2022-03-07 30,500.00 31,050.00 30,300.00 30,800.00 0.0M
2022-03-06 30,850.00 30,850.00 30,850.00 30,850.00 0.0M
2022-03-04 30,750.00 30,900.00 30,250.00 30,850.00 0.0M
2022-03-03 30,800.00 30,950.00 30,400.00 30,750.00 0.0M
2022-03-02 29,950.00 30,800.00 29,700.00 30,800.00 0.0M
2022-02-28 29,350.00 29,850.00 29,350.00 29,850.00 0.0M
2022-02-27 29,350.00 29,350.00 29,350.00 29,350.00 0.0M
2022-02-25 29,050.00 29,700.00 29,050.00 29,350.00 0.0M
2022-02-24 29,400.00 29,700.00 28,650.00 29,000.00 0.0M
2022-02-23 29,100.00 29,600.00 29,050.00 29,400.00 0.0M
2022-02-22 29,000.00 29,600.00 28,550.00 28,900.00 0.0M
2022-02-21 28,500.00 29,550.00 28,500.00 29,300.00 0.0M
2022-02-18 28,300.00 29,100.00 28,300.00 28,950.00 0.0M
2022-02-17 28,700.00 29,350.00 28,200.00 28,950.00 0.0M
2022-02-16 28,100.00 28,800.00 28,100.00 28,550.00 0.0M
2022-02-15 28,200.00 28,850.00 27,900.00 28,000.00 0.0M
2022-02-14 28,900.00 28,900.00 28,100.00 28,400.00 0.0M
2022-02-11 28,800.00 29,200.00 28,550.00 28,900.00 0.0M
2022-02-10 28,900.00 29,250.00 28,850.00 29,200.00 0.0M
2022-02-09 29,550.00 29,750.00 28,950.00 29,150.00 0.0M
2022-02-08 29,200.00 29,550.00 28,750.00 29,100.00 0.0M
2022-02-07 28,100.00 28,250.00 27,750.00 28,000.00 0.0M
2022-02-04 27,300.00 28,050.00 27,300.00 27,900.00 0.0M
2022-02-03 26,600.00 27,650.00 26,600.00 27,300.00 0.0M
2022-01-28 26,400.00 26,850.00 25,850.00 26,300.00 0.0M
2022-01-27 27,150.00 27,500.00 25,800.00 26,400.00 0.1M
2022-01-26 27,450.00 27,850.00 27,050.00 27,500.00 0.0M
2022-01-25 28,200.00 28,550.00 27,500.00 27,700.00 0.0M
2022-01-24 29,000.00 29,200.00 28,200.00 28,250.00 0.0M
2022-01-21 28,900.00 29,450.00 28,750.00 29,300.00 0.0M
2022-01-20 29,050.00 30,400.00 28,150.00 29,300.00 0.0M
2022-01-19 29,050.00 29,450.00 28,600.00 29,050.00 0.0M
2022-01-18 29,700.00 30,100.00 29,400.00 29,450.00 0.0M
2022-01-17 30,750.00 30,750.00 29,750.00 29,800.00 0.0M
2022-01-14 30,200.00 30,550.00 30,000.00 30,500.00 0.0M
2022-01-13 30,100.00 30,600.00 29,900.00 30,200.00 0.0M
2022-01-12 29,400.00 30,300.00 29,400.00 30,200.00 0.0M
2022-01-11 30,200.00 30,200.00 29,400.00 29,400.00 0.0M
2022-01-10 30,400.00 30,400.00 29,800.00 30,200.00 0.0M
2022-01-07 30,200.00 30,700.00 30,050.00 30,400.00 0.0M
2022-01-06 30,750.00 30,850.00 30,150.00 30,150.00 0.0M
2022-01-05 31,450.00 31,550.00 30,850.00 30,950.00 0.0M
2022-01-04 31,700.00 31,900.00 31,400.00 31,450.00 0.0M
2022-01-03 31,900.00 31,950.00 31,100.00 31,700.00 0.0M