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
2023-12-28 17,060.70 17,202.40 16,097.20 16,720.60 0.5M
2023-12-27 17,627.50 17,910.90 17,202.40 17,457.50 0.2M
2023-12-26 17,230.80 17,854.20 16,890.70 17,769.20 0.2M
2023-12-25 30,400.00 30,400.00 30,400.00 30,400.00 0.0M
2023-12-22 16,749.00 17,315.80 16,408.90 17,230.80 0.2M
2023-12-21 16,890.70 17,004.00 16,635.60 16,692.30 0.1M
2023-12-20 16,805.70 17,514.20 16,720.60 16,975.70 0.2M
2023-12-19 16,437.20 16,777.30 16,182.20 16,635.60 0.2M
2023-12-18 16,408.90 17,060.70 16,295.50 16,352.20 0.4M
2023-12-17 28,700.00 28,700.00 28,700.00 28,700.00 0.0M
2023-12-15 16,380.60 16,578.90 16,097.20 16,267.20 0.3M
2023-12-14 17,344.10 17,570.80 16,238.90 16,323.90 0.6M
2023-12-13 18,137.60 18,421.00 17,145.70 17,372.50 0.2M
2023-12-12 17,995.90 18,194.30 17,514.20 17,967.60 0.2M
2023-12-11 19,016.20 19,016.20 17,769.20 17,939.30 0.4M
2023-12-10 33,550.00 33,550.00 33,550.00 33,550.00 0.0M
2023-12-08 19,157.90 19,668.00 18,591.10 19,016.20 0.3M
2023-12-07 19,186.20 19,384.60 18,761.10 19,157.90 0.3M
2023-12-06 18,846.10 19,016.20 18,421.00 18,846.10 0.2M
2023-12-05 18,137.60 19,129.50 17,854.20 18,562.70 0.5M
2023-12-04 17,570.80 18,421.00 17,400.80 18,194.30 0.4M
2023-12-03 30,700.00 30,700.00 30,700.00 30,700.00 0.0M
2023-12-01 16,153.80 17,457.50 15,983.80 17,400.80 0.5M
2023-11-30 16,153.80 16,182.20 15,700.40 15,983.80 0.2M
2023-11-29 16,323.90 16,720.60 16,097.20 16,153.80 0.2M
2023-11-28 16,352.20 16,777.30 16,153.80 16,295.50 0.1M
2023-11-27 16,465.60 16,664.00 16,210.50 16,408.90 0.1M
2023-11-26 29,300.00 29,300.00 29,300.00 29,300.00 0.0M
2023-11-24 16,919.00 17,032.40 16,437.20 16,607.30 0.2M
2023-11-23 16,465.60 17,117.40 16,210.50 16,890.70 0.3M
2023-11-22 15,587.00 16,550.60 15,473.70 16,323.90 0.3M
2023-11-21 15,218.60 15,757.10 15,105.20 15,643.70 0.1M
2023-11-20 14,878.50 15,332.00 14,680.10 15,218.60 0.1M
2023-11-19 26,250.00 26,250.00 26,250.00 26,250.00 0.0M
2023-11-17 15,048.60 15,190.30 14,736.80 14,878.50 0.1M
2023-11-16 15,303.60 15,303.60 14,765.20 15,048.60 0.1M
2023-11-15 14,906.90 15,218.60 14,765.20 15,161.90 0.1M
2023-11-14 14,963.50 14,991.90 14,623.50 14,736.80 0.1M
2023-11-13 14,566.80 15,133.60 14,481.80 14,963.50 0.1M
2023-11-12 25,500.00 25,500.00 25,500.00 25,500.00 0.0M
2023-11-10 14,510.10 14,680.10 14,425.10 14,453.40 0.0M
2023-11-09 14,765.20 15,020.20 14,566.80 14,595.10 0.1M
2023-11-08 14,736.80 15,020.20 14,311.70 14,765.20 0.2M
2023-11-07 14,906.90 15,105.20 14,708.50 15,048.60 0.1M
2023-11-06 15,587.00 15,587.00 14,765.20 15,190.30 0.2M
2023-11-03 15,360.30 15,587.00 15,161.90 15,445.30 0.1M
2023-11-02 15,530.40 15,615.40 15,303.60 15,502.00 0.1M
2023-11-01 15,558.70 15,757.10 15,218.60 15,473.70 0.1M
2023-10-31 15,728.70 15,983.80 15,473.70 15,558.70 0.1M
2023-10-30 15,473.70 15,700.40 15,303.60 15,558.70 0.1M
2023-10-27 14,793.50 15,473.70 14,736.80 15,360.30 0.2M
2023-10-26 15,048.60 15,246.90 14,566.80 14,736.80 0.2M
2023-10-25 14,680.10 15,615.40 14,623.50 15,303.60 0.2M
2023-10-24 14,311.70 14,793.50 14,311.70 14,680.10 0.1M
2023-10-23 14,255.00 14,481.80 14,198.40 14,311.70 0.1M
2023-10-20 14,396.70 14,680.10 14,170.00 14,368.40 0.1M
2023-10-19 14,765.20 14,821.80 14,368.40 14,566.80 0.1M
2023-10-18 14,935.20 14,963.50 14,538.40 14,906.90 0.2M
2023-10-17 14,991.90 15,275.30 14,708.50 14,935.20 0.2M
2023-10-16 15,502.00 15,530.40 14,680.10 14,906.90 0.3M
2023-10-15 27,350.00 27,350.00 27,350.00 27,350.00 0.0M
2023-10-13 16,097.20 16,210.50 15,332.00 15,502.00 0.1M
2023-10-12 15,700.40 16,267.20 15,587.00 15,983.80 0.2M
2023-10-11 15,445.30 15,983.80 15,445.30 15,615.40 0.1M
2023-10-10 15,530.40 15,757.10 15,161.90 15,303.60 0.2M
2023-10-09 27,600.00 27,600.00 27,600.00 27,600.00 0.0M
2023-10-06 15,388.60 15,785.40 15,388.60 15,643.70 0.1M
2023-10-05 15,530.40 16,040.50 15,502.00 15,558.70 0.2M
2023-10-04 15,785.40 15,785.40 15,332.00 15,473.70 0.2M
2023-10-03 28,350.00 28,350.00 28,350.00 28,350.00 0.0M
2023-09-27 15,955.50 16,153.80 15,615.40 16,068.80 0.2M
2023-09-26 16,125.50 16,493.90 15,672.10 15,927.10 0.4M
2023-09-25 17,825.90 18,024.30 16,267.20 16,295.50 0.7M
2023-09-24 30,650.00 30,650.00 30,650.00 30,650.00 0.0M
2023-09-22 17,485.80 18,761.10 16,862.30 17,372.50 1.7M
2023-09-21 15,587.00 17,514.20 15,473.70 16,805.70 1.4M
2023-09-20 15,813.80 16,153.80 15,303.60 15,927.10 0.7M
2023-09-19 15,870.40 17,967.60 15,190.30 15,813.80 4.4M
2023-09-18 14,085.00 15,473.70 14,028.30 15,303.60 2.2M
2023-09-17 24,000.00 24,000.00 24,000.00 24,000.00 0.0M
2023-09-15 13,291.50 16,182.20 13,234.80 13,603.20 3.0M
2023-09-14 13,603.20 13,603.20 13,036.40 13,121.40 0.0M
2023-09-13 12,866.40 13,489.90 12,866.40 13,461.50 0.1M
2023-09-12 12,894.70 13,093.10 12,781.40 12,781.40 0.0M
2023-09-11 12,526.30 12,809.70 12,469.60 12,753.00 0.0M
2023-09-08 12,469.60 12,724.70 12,356.30 12,639.70 0.0M
2023-09-07 12,753.00 12,753.00 12,412.90 12,526.30 0.0M
2023-09-06 12,639.70 12,894.70 12,583.00 12,753.00 0.0M
2023-09-05 13,149.80 13,178.10 12,469.60 12,554.60 0.0M
2023-09-04 13,064.80 13,291.50 12,923.10 13,149.80 0.1M
2023-09-03 23,050.00 23,050.00 23,050.00 23,050.00 0.0M
2023-09-01 12,271.20 13,121.40 12,242.90 13,064.80 0.1M
2023-08-31 11,987.80 12,299.60 11,902.80 12,242.90 0.0M
2023-08-30 11,931.20 11,959.50 11,789.50 11,902.80 0.0M
2023-08-29 11,676.10 12,016.20 11,676.10 11,761.10 0.0M
2023-08-28 11,676.10 11,789.50 11,364.40 11,789.50 0.0M
2023-08-27 20,600.00 20,600.00 20,600.00 20,600.00 0.0M
2023-08-25 11,336.00 11,676.10 11,336.00 11,676.10 0.0M
2023-08-24 11,477.70 11,534.40 11,324.70 11,392.70 0.0M
2023-08-23 11,392.70 11,619.40 11,364.40 11,477.70 0.0M
2023-08-22 11,477.70 11,506.10 11,392.70 11,392.70 0.0M
2023-08-21 11,392.70 11,562.70 11,392.70 11,449.40 0.0M
2023-08-20 20,200.00 20,200.00 20,200.00 20,200.00 0.0M
2023-08-18 11,562.70 11,591.10 11,392.70 11,449.40 0.0M
2023-08-17 11,562.70 11,761.10 11,364.40 11,619.40 0.0M
2023-08-16 11,647.80 11,732.80 11,392.70 11,534.40 0.1M
2023-08-14 12,044.50 12,044.50 11,676.10 11,732.80 0.0M
2023-08-11 11,817.80 12,129.50 11,817.80 11,902.80 0.1M
2023-08-10 11,902.80 12,157.90 11,761.10 11,817.80 0.0M
2023-08-09 11,902.80 12,044.50 11,676.10 11,931.20 0.0M
2023-08-08 12,271.20 12,271.20 11,676.10 11,789.50 0.1M
2023-08-07 11,761.10 13,971.60 11,619.40 12,299.60 0.6M
2023-08-04 11,732.80 11,789.50 11,506.10 11,789.50 0.0M
2023-08-03 11,761.10 11,761.10 11,421.00 11,676.10 0.0M
2023-08-02 11,761.10 11,931.20 11,647.80 11,761.10 0.0M
2023-08-01 11,817.80 11,846.10 11,676.10 11,761.10 0.0M
2023-07-31 11,534.40 11,676.10 11,449.40 11,676.10 0.0M
2023-07-28 11,364.40 11,619.40 11,336.00 11,534.40 0.0M
2023-07-27 11,647.80 11,846.10 11,421.00 11,449.40 0.0M
2023-07-26 11,846.10 11,846.10 11,279.30 11,647.80 0.1M
2023-07-25 12,016.20 12,016.20 11,732.80 11,846.10 0.0M
2023-07-24 12,356.30 12,356.30 11,931.20 12,016.20 0.0M
2023-07-21 12,214.60 12,441.30 12,016.20 12,186.20 0.0M
2023-07-20 12,639.70 12,639.70 12,157.90 12,214.60 0.0M
2023-07-19 12,724.70 12,724.70 12,356.30 12,441.30 0.0M
2023-07-18 12,696.30 12,753.00 12,583.00 12,724.70 0.0M
2023-07-17 12,299.60 12,753.00 12,271.20 12,696.30 0.0M
2023-07-14 12,639.70 12,639.70 12,157.90 12,299.60 0.0M
2023-07-13 11,874.50 12,554.60 11,732.80 12,469.60 0.1M
2023-07-12 11,676.10 11,931.20 11,591.10 11,732.80 0.0M
2023-07-11 12,072.90 12,299.60 11,647.80 11,676.10 0.0M
2023-07-10 12,526.30 12,526.30 12,129.50 12,157.90 0.0M
2023-07-09 21,800.00 21,800.00 21,800.00 21,800.00 0.0M
2023-07-07 11,931.20 12,583.00 11,789.50 12,356.30 0.0M
2023-07-06 12,469.60 12,469.60 11,959.50 12,101.20 0.1M
2023-07-05 12,583.00 12,583.00 12,384.60 12,498.00 0.0M
2023-07-04 12,583.00 12,724.70 12,412.90 12,611.30 0.0M
2023-07-03 12,696.30 12,866.40 12,611.30 12,696.30 0.0M
2023-06-30 12,469.60 12,696.30 12,356.30 12,611.30 0.0M
2023-06-29 12,809.70 12,923.10 12,441.30 12,526.30 0.0M
2023-06-28 12,611.30 12,866.40 12,469.60 12,809.70 0.0M
2023-06-27 12,583.00 12,611.30 12,327.90 12,583.00 0.0M
2023-06-26 12,356.30 12,554.60 12,214.60 12,554.60 0.0M
2023-06-23 12,554.60 12,696.30 12,412.90 12,441.30 0.0M
2023-06-22 12,498.00 12,724.70 12,299.60 12,526.30 0.0M
2023-06-21 12,724.70 12,809.70 12,441.30 12,469.60 0.0M
2023-06-20 12,809.70 12,838.00 12,469.60 12,724.70 0.0M
2023-06-19 12,469.60 12,809.70 12,412.90 12,668.00 0.1M
2023-06-16 12,044.50 12,526.30 12,016.20 12,186.20 0.0M
2023-06-15 12,016.20 12,157.90 11,846.10 12,044.50 0.0M
2023-06-14 12,469.60 12,469.60 11,931.20 12,016.20 0.0M
2023-06-13 12,838.00 12,866.40 12,412.90 12,526.30 0.0M
2023-06-12 12,639.70 12,866.40 12,469.60 12,838.00 0.0M
2023-06-09 12,299.60 12,639.70 12,271.20 12,639.70 0.1M
2023-06-08 12,356.30 12,554.60 12,299.60 12,299.60 0.0M
2023-06-07 12,299.60 12,611.30 12,299.60 12,469.60 0.0M
2023-06-05 12,327.90 12,384.60 12,072.90 12,299.60 0.0M
2023-06-04 21,450.00 21,450.00 21,450.00 21,450.00 0.0M
2023-06-02 12,016.20 12,186.20 11,761.10 12,157.90 0.0M
2023-06-01 11,732.80 11,959.50 11,421.00 11,931.20 0.0M
2023-05-31 11,987.80 12,044.50 11,534.40 11,732.80 0.0M
2023-05-30 12,101.20 12,129.50 11,817.80 12,016.20 0.0M
2023-05-26 12,157.90 12,186.20 11,902.80 11,931.20 0.0M
2023-05-25 12,356.30 12,356.30 12,101.20 12,129.50 0.0M
2023-05-24 12,412.90 12,412.90 12,129.50 12,356.30 0.0M
2023-05-23 12,271.20 12,498.00 12,129.50 12,412.90 0.0M
2023-05-22 12,611.30 12,668.00 12,299.60 12,327.90 0.0M
2023-05-19 12,583.00 12,696.30 12,412.90 12,611.30 0.0M
2023-05-18 12,611.30 12,639.70 12,356.30 12,583.00 0.0M
2023-05-17 12,753.00 12,809.70 12,526.30 12,668.00 0.0M
2023-05-16 12,809.70 12,866.40 12,498.00 12,696.30 0.0M
2023-05-15 12,639.70 13,008.10 12,441.30 12,809.70 0.0M
2023-05-12 13,234.80 13,263.10 12,668.00 12,809.70 0.0M
2023-05-11 13,064.80 13,319.80 12,838.00 13,263.10 0.1M
2023-05-10 13,178.10 13,376.50 12,979.70 13,263.10 0.0M
2023-05-09 12,809.70 13,376.50 12,809.70 13,291.50 0.1M
2023-05-08 12,696.30 12,838.00 12,356.30 12,696.30 0.0M
2023-05-04 12,809.70 12,809.70 12,356.30 12,639.70 0.1M
2023-05-03 12,696.30 12,951.40 12,696.30 12,809.70 0.0M
2023-05-02 12,753.00 13,008.10 12,554.60 12,951.40 0.1M
2023-05-01 22,650.00 22,650.00 22,650.00 22,650.00 0.0M
2023-04-28 13,376.50 13,376.50 12,696.30 12,838.00 0.1M
2023-04-27 13,036.40 13,319.80 12,696.30 13,178.10 0.1M
2023-04-26 12,299.60 12,866.40 12,044.50 12,866.40 0.1M
2023-04-25 12,356.30 12,356.30 11,987.80 12,299.60 0.1M
2023-04-24 12,016.20 12,356.30 11,902.80 12,356.30 0.1M
2023-04-21 12,186.20 12,242.90 11,789.50 12,129.50 0.1M
2023-04-20 12,668.00 12,668.00 12,072.90 12,242.90 0.1M
2023-04-19 12,469.60 12,696.30 12,327.90 12,469.60 0.1M
2023-04-18 12,299.60 12,724.70 12,129.50 12,469.60 0.2M
2023-04-17 11,959.50 12,242.90 11,732.80 12,157.90 0.1M
2023-04-14 11,902.80 12,072.90 11,506.10 11,817.80 0.1M
2023-04-13 11,137.60 11,591.10 11,058.30 11,534.40 0.1M
2023-04-12 11,041.30 11,109.30 10,922.30 11,069.60 0.1M
2023-04-11 10,814.60 11,086.60 10,718.20 10,990.30 0.1M
2023-04-10 10,825.90 10,893.90 10,661.50 10,803.20 0.1M
2023-04-09 19,100.00 19,100.00 19,100.00 19,100.00 0.0M
2023-04-07 10,882.60 10,927.90 10,723.90 10,825.90 0.1M
2023-04-06 10,995.90 11,064.00 10,871.20 10,882.60 0.1M
2023-04-05 10,933.60 11,120.60 10,865.60 10,995.90 0.1M
2023-04-04 10,780.60 10,944.90 10,661.50 10,933.60 0.1M
2023-04-03 10,888.20 10,995.90 10,689.90 10,774.90 0.1M
2023-03-31 10,973.30 11,296.30 10,820.20 10,882.60 0.1M
2023-03-30 10,859.90 11,154.60 10,769.20 11,041.30 0.2M
2023-03-29 10,825.90 11,188.70 10,616.20 10,859.90 0.2M
2023-03-28 10,661.50 13,036.40 10,627.50 10,825.90 2.1M
2023-03-27 10,321.40 10,338.50 10,032.40 10,038.00 0.0M
2023-03-24 10,463.10 10,463.10 10,298.80 10,315.80 0.0M
2023-03-23 10,661.50 10,661.50 10,383.80 10,440.50 0.0M
2023-03-22 10,672.90 10,740.90 10,582.20 10,587.80 0.0M
2023-03-21 10,729.50 10,808.90 10,638.90 10,661.50 0.0M
2023-03-20 10,842.90 10,865.60 10,706.90 10,706.90 0.0M
2023-03-19 19,130.00 19,130.00 19,130.00 19,130.00 0.0M
2023-03-17 10,854.20 10,910.90 10,769.20 10,842.90 0.0M
2023-03-16 10,791.90 10,910.90 10,485.80 10,774.90 0.0M
2023-03-15 10,984.60 10,984.60 10,774.90 10,774.90 0.0M
2023-03-14 11,120.60 11,126.30 10,808.90 10,814.60 0.0M
2023-03-13 11,336.00 11,421.00 11,081.00 11,200.00 0.0M
2023-03-10 11,591.10 11,591.10 11,392.70 11,421.00 0.0M
2023-03-09 11,676.10 11,676.10 11,506.10 11,619.40 0.0M
2023-03-08 11,647.80 11,676.10 11,506.10 11,676.10 0.0M
2023-03-07 11,846.10 11,846.10 11,591.10 11,676.10 0.0M
2023-03-06 11,732.80 11,931.20 11,506.10 11,789.50 0.0M
2023-03-03 11,647.80 11,789.50 11,619.40 11,619.40 0.0M
2023-03-02 11,591.10 11,732.80 11,591.10 11,647.80 0.0M
2023-02-28 11,732.80 11,846.10 11,619.40 11,619.40 0.0M
2023-02-27 11,591.10 11,817.80 11,534.40 11,732.80 0.0M
2023-02-24 11,704.40 11,761.10 11,647.80 11,647.80 0.0M
2023-02-23 11,874.50 11,874.50 11,676.10 11,704.40 0.0M
2023-02-22 11,817.80 12,016.20 11,676.10 11,732.80 0.0M
2023-02-21 11,959.50 12,044.50 11,789.50 11,959.50 0.0M
2023-02-20 11,987.80 12,044.50 11,704.40 11,931.20 0.0M
2023-02-17 11,817.80 11,959.50 11,789.50 11,846.10 0.0M
2023-02-16 11,846.10 12,016.20 11,846.10 11,902.80 0.0M
2023-02-15 12,129.50 12,186.20 11,846.10 11,902.80 0.0M
2023-02-14 12,186.20 12,186.20 11,987.80 12,101.20 0.0M
2023-02-13 12,214.60 12,214.60 11,902.80 12,072.90 0.0M
2023-02-10 12,242.90 12,242.90 12,016.20 12,214.60 0.0M
2023-02-09 12,129.50 12,356.30 12,101.20 12,242.90 0.0M
2023-02-08 12,327.90 12,327.90 12,101.20 12,214.60 0.0M
2023-02-07 12,129.50 12,299.60 12,072.90 12,186.20 0.0M
2023-02-06 12,412.90 12,412.90 12,214.60 12,214.60 0.0M
2023-02-03 12,384.60 12,526.30 12,271.20 12,384.60 0.0M
2023-02-02 12,384.60 12,384.60 12,186.20 12,384.60 0.0M
2023-02-01 11,846.10 12,356.30 11,846.10 12,242.90 0.0M
2023-01-31 11,874.50 11,959.50 11,619.40 11,959.50 0.0M
2023-01-30 12,016.20 12,016.20 11,817.80 11,874.50 0.0M
2023-01-27 12,072.90 12,072.90 11,931.20 12,016.20 0.0M
2023-01-26 11,874.50 12,072.90 11,874.50 12,072.90 0.0M
2023-01-25 12,044.50 12,072.90 11,874.50 11,959.50 0.0M
2023-01-20 11,619.40 11,959.50 11,619.40 11,959.50 0.0M
2023-01-19 11,732.80 11,846.10 11,619.40 11,732.80 0.0M
2023-01-18 11,761.10 11,846.10 11,676.10 11,732.80 0.0M
2023-01-17 11,704.40 11,846.10 11,676.10 11,761.10 0.0M
2023-01-16 11,761.10 11,902.80 11,732.80 11,761.10 0.0M
2023-01-15 20,700.00 20,700.00 20,700.00 20,700.00 0.0M
2023-01-13 11,789.50 12,016.20 11,732.80 11,732.80 0.0M
2023-01-12 11,761.10 11,902.80 11,619.40 11,789.50 0.0M
2023-01-11 11,619.40 11,761.10 11,506.10 11,761.10 0.0M
2023-01-10 11,591.10 11,704.40 11,534.40 11,562.70 0.0M
2023-01-09 11,506.10 11,647.80 11,421.00 11,534.40 0.0M
2023-01-06 11,307.70 11,591.10 11,251.00 11,364.40 0.0M
2023-01-05 11,222.70 11,506.10 11,166.00 11,307.70 0.0M
2023-01-04 11,194.30 11,364.40 11,081.00 11,222.70 0.0M
2023-01-03 10,995.90 11,279.30 10,740.90 11,222.70 0.0M
2023-01-02 11,251.00 11,477.70 11,137.60 11,166.00 0.0M