Sk Gas (018670)

018670
🏛️ 韓国 →
231,500.00
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
09:00 231,500.00 232,000.00 229,500.00 230,000.00 0.1K
09:05 230,500.00 230,500.00 228,500.00 229,000.00 0.3K
09:10 228,500.00 229,000.00 228,000.00 228,500.00 0.1K
09:15 228,000.00 229,000.00 228,000.00 228,500.00 0.1K
09:20 228,500.00 229,000.00 227,000.00 228,000.00 0.4K
09:25 227,500.00 227,500.00 225,500.00 226,000.00 0.4K
09:30 225,500.00 227,000.00 225,500.00 226,500.00 0.2K
09:35 227,000.00 227,000.00 226,000.00 227,000.00 0.1K
09:40 227,000.00 227,500.00 225,500.00 226,500.00 0.4K
09:45 225,500.00 227,500.00 225,500.00 227,000.00 0.2K
09:50 227,000.00 227,500.00 225,500.00 226,500.00 0.1K
09:55 226,500.00 227,000.00 226,000.00 226,000.00 0.0K
10:00 226,000.00 227,000.00 226,000.00 227,000.00 0.1K
10:05 227,000.00 227,000.00 226,500.00 226,500.00 0.1K
10:10 226,500.00 227,500.00 226,500.00 227,000.00 0.0K
10:15 227,000.00 227,000.00 227,000.00 227,000.00 0.0K
10:20 227,000.00 227,500.00 227,000.00 227,000.00 0.0K
10:25 227,000.00 227,500.00 227,000.00 227,000.00 0.0K
10:30 227,000.00 228,000.00 227,000.00 227,500.00 0.1K
10:35 227,500.00 228,000.00 227,500.00 227,500.00 0.0K
10:40 227,500.00 228,000.00 227,500.00 227,500.00 0.0K
10:45 228,000.00 228,000.00 227,500.00 227,500.00 0.0K
10:50 228,000.00 228,000.00 226,500.00 227,000.00 0.3K
10:55 227,000.00 227,500.00 226,500.00 227,000.00 0.0K
11:00 227,000.00 227,500.00 227,000.00 227,000.00 0.0K
11:05 227,000.00 227,000.00 226,500.00 227,000.00 0.0K
11:10 226,500.00 227,000.00 226,000.00 226,000.00 0.1K
11:15 226,500.00 226,500.00 226,000.00 226,500.00 0.1K
11:20 227,000.00 227,000.00 226,500.00 226,500.00 0.0K
11:25 226,500.00 226,500.00 226,500.00 226,500.00 0.0K
11:30 226,500.00 227,000.00 226,500.00 227,000.00 0.1K
11:35 227,000.00 227,000.00 226,500.00 227,000.00 0.1K
11:40 227,500.00 227,500.00 226,500.00 227,000.00 0.0K
11:45 227,500.00 227,500.00 227,000.00 227,000.00 0.0K
11:50 227,500.00 227,500.00 227,000.00 227,000.00 0.0K
11:55 227,000.00 227,500.00 227,000.00 227,000.00 0.1K
12:00 227,000.00 227,500.00 227,000.00 227,000.00 0.0K
12:05 227,000.00 227,500.00 227,000.00 227,000.00 0.1K
12:10 227,000.00 227,000.00 226,500.00 226,500.00 0.0K
12:15 226,500.00 227,000.00 226,500.00 226,500.00 0.1K
12:20 226,500.00 227,000.00 226,500.00 226,500.00 0.0K
12:25 226,500.00 226,500.00 226,000.00 226,500.00 0.1K
12:30 226,000.00 226,500.00 226,000.00 226,500.00 0.1K
12:35 226,000.00 226,000.00 226,000.00 226,000.00 0.0K
12:40 226,000.00 226,500.00 226,000.00 226,000.00 0.1K
12:45 226,000.00 226,500.00 226,000.00 226,000.00 0.0K
12:50 226,000.00 226,500.00 225,500.00 225,500.00 0.1K
12:55 226,000.00 226,500.00 225,500.00 225,500.00 0.1K
13:00 225,500.00 226,000.00 225,500.00 225,500.00 0.0K
13:05 225,500.00 226,500.00 225,500.00 226,000.00 0.1K
13:10 226,000.00 226,000.00 225,000.00 225,500.00 0.2K
13:15 225,500.00 226,000.00 225,500.00 225,500.00 0.1K
13:20 226,000.00 226,500.00 225,500.00 226,000.00 0.1K
13:25 226,000.00 226,000.00 225,500.00 226,000.00 0.1K
13:30 226,000.00 226,500.00 225,500.00 225,500.00 0.0K
13:35 226,000.00 226,000.00 225,500.00 225,500.00 0.1K
13:40 225,500.00 226,500.00 225,500.00 226,000.00 0.1K
13:45 226,000.00 226,000.00 225,500.00 225,500.00 0.1K
13:50 225,500.00 226,000.00 225,000.00 225,000.00 0.1K
13:55 225,500.00 226,000.00 225,000.00 226,000.00 0.1K
14:00 225,000.00 226,000.00 225,000.00 225,000.00 0.1K
14:05 225,000.00 225,500.00 225,000.00 225,000.00 0.1K
14:10 225,000.00 226,000.00 225,000.00 225,000.00 0.1K
14:15 225,000.00 226,000.00 225,000.00 225,500.00 0.0K
14:20 225,500.00 225,500.00 225,500.00 225,500.00 0.0K
14:25 225,500.00 226,000.00 225,500.00 225,500.00 0.1K
14:30 225,500.00 225,500.00 225,500.00 225,500.00 0.0K
14:35 225,500.00 226,500.00 225,500.00 226,000.00 0.1K
14:40 226,000.00 227,000.00 226,000.00 226,000.00 0.1K
14:45 227,000.00 227,000.00 225,500.00 226,000.00 0.2K
14:50 226,000.00 226,500.00 225,500.00 226,000.00 0.1K
14:55 226,000.00 226,500.00 226,000.00 226,000.00 0.0K
15:00 226,000.00 226,500.00 226,000.00 226,500.00 0.1K
15:05 226,000.00 226,500.00 226,000.00 226,500.00 0.1K
15:10 226,500.00 227,000.00 226,000.00 227,000.00 0.1K
15:15 227,000.00 227,000.00 226,000.00 227,000.00 0.1K
15:25 227,000.00 227,000.00 227,000.00 227,000.00 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 229,000.00 233,000.00 226,500.00 231,500.00 0.0M
2025-09-26 231,500.00 232,000.00 225,000.00 227,000.00 0.0M
2025-09-25 237,500.00 237,500.00 229,500.00 231,000.00 0.0M
2025-09-24 238,500.00 239,000.00 232,500.00 235,500.00 0.0M
2025-09-23 239,000.00 241,000.00 235,000.00 235,500.00 0.0M
2025-09-22 239,000.00 240,500.00 237,500.00 239,000.00 0.0M
2025-09-19 244,000.00 244,000.00 236,000.00 239,000.00 0.0M
2025-09-18 244,500.00 247,000.00 239,500.00 241,500.00 0.0M
2025-09-17 244,000.00 245,000.00 241,000.00 245,000.00 0.0M
2025-09-16 248,000.00 250,500.00 241,500.00 242,500.00 0.0M
2025-09-15 241,500.00 247,500.00 241,500.00 246,000.00 0.0M
2025-09-12 242,000.00 245,000.00 240,000.00 240,500.00 0.0M
2025-09-11 241,500.00 242,500.00 238,500.00 242,000.00 0.0M
2025-09-10 241,500.00 244,000.00 238,500.00 241,000.00 0.0M
2025-09-09 243,500.00 243,500.00 236,000.00 239,500.00 0.0M
2025-09-08 250,000.00 250,000.00 241,000.00 242,000.00 0.0M
2025-09-05 245,000.00 252,500.00 245,000.00 248,000.00 0.0M
2025-09-04 248,500.00 249,500.00 244,000.00 245,000.00 0.0M
2025-09-03 247,000.00 248,500.00 242,500.00 246,000.00 0.0M
2025-09-02 250,500.00 251,000.00 245,500.00 248,000.00 0.0M
2025-09-01 257,500.00 263,000.00 247,500.00 249,500.00 0.0M
2025-08-29 246,000.00 261,000.00 246,000.00 257,500.00 0.0M
2025-08-28 245,000.00 248,500.00 242,000.00 244,500.00 0.0M
2025-08-27 250,500.00 250,500.00 243,000.00 245,000.00 0.0M
2025-08-26 242,500.00 249,000.00 241,000.00 246,500.00 0.0M
2025-08-25 243,500.00 243,500.00 239,000.00 240,500.00 0.0M
2025-08-22 239,500.00 243,500.00 237,750.00 241,000.00 0.0M
2025-08-21 242,500.00 243,000.00 238,500.00 239,000.00 0.0M
2025-08-20 238,000.00 241,500.00 231,500.00 240,500.00 0.0M
2025-08-19 243,000.00 243,500.00 239,000.00 239,500.00 0.0M
2025-08-18 248,000.00 249,000.00 241,000.00 243,500.00 0.0M
2025-08-14 250,500.00 251,000.00 246,000.00 247,000.00 0.0M
2025-08-13 250,000.00 250,000.00 243,000.00 246,500.00 0.0M
2025-08-12 250,500.00 252,500.00 246,500.00 248,000.00 0.0M
2025-08-11 255,000.00 256,500.00 248,000.00 251,000.00 0.0M
2025-08-08 253,500.00 255,500.00 251,000.00 252,500.00 0.0M
2025-08-07 261,000.00 263,000.00 250,500.00 252,000.00 0.0M
2025-08-06 260,500.00 264,500.00 258,000.00 260,000.00 0.0M
2025-08-05 273,500.00 278,000.00 255,000.00 261,000.00 0.0M
2025-08-04 254,500.00 257,000.00 250,000.00 252,500.00 0.0M
2025-08-01 264,000.00 264,000.00 248,500.00 252,000.00 0.0M
2025-07-31 273,500.00 273,500.00 264,000.00 264,500.00 0.0M
2025-07-30 266,000.00 269,000.00 263,500.00 266,500.00 0.0M
2025-07-29 262,500.00 267,500.00 259,500.00 264,000.00 0.0M
2025-07-28 270,000.00 270,000.00 256,500.00 261,500.00 0.0M
2025-07-25 273,000.00 274,000.00 264,000.00 268,500.00 0.0M
2025-07-24 280,000.00 280,000.00 272,000.00 273,000.00 0.0M
2025-07-23 278,500.00 282,500.00 275,500.00 280,500.00 0.0M
2025-07-22 284,000.00 284,000.00 271,500.00 278,500.00 0.0M
2025-07-21 282,000.00 284,500.00 279,000.00 282,000.00 0.0M
2025-07-18 285,500.00 287,000.00 274,000.00 279,000.00 0.0M
2025-07-17 292,500.00 294,000.00 280,000.00 286,000.00 0.0M
2025-07-16 293,000.00 297,500.00 289,000.00 290,000.00 0.0M
2025-07-15 293,500.00 300,000.00 292,000.00 294,000.00 0.0M
2025-07-14 290,000.00 296,000.00 286,000.00 296,000.00 0.0M
2025-07-11 286,500.00 295,000.00 285,000.00 290,000.00 0.0M
2025-07-10 286,500.00 294,500.00 284,000.00 286,500.00 0.0M
2025-07-09 287,000.00 290,000.00 280,500.00 286,500.00 0.0M
2025-07-08 278,500.00 289,500.00 276,500.00 288,000.00 0.0M
2025-07-07 272,500.00 278,000.00 266,000.00 277,000.00 0.0M
2025-07-04 287,500.00 293,000.00 273,000.00 279,000.00 0.0M
2025-07-03 279,000.00 292,500.00 276,500.00 285,000.00 0.0M
2025-07-02 280,500.00 282,000.00 272,500.00 280,500.00 0.0M
2025-07-01 261,500.00 278,000.00 259,000.00 274,500.00 0.0M
2025-06-30 247,500.00 261,500.00 247,000.00 258,000.00 0.0M
2025-06-27 254,500.00 255,500.00 247,000.00 248,500.00 0.0M
2025-06-26 254,500.00 257,000.00 249,000.00 254,000.00 0.0M
2025-06-25 260,000.00 263,000.00 253,500.00 258,500.00 0.0M
2025-06-24 240,000.00 259,500.00 240,000.00 255,500.00 0.0M
2025-06-23 265,000.00 272,000.00 252,500.00 258,000.00 0.1M
2025-06-20 225,000.00 245,000.00 224,000.00 244,000.00 0.1M
2025-06-19 222,000.00 225,500.00 218,000.00 224,000.00 0.0M
2025-06-18 222,000.00 225,500.00 220,000.00 222,000.00 0.0M
2025-06-17 222,000.00 224,500.00 217,500.00 219,000.00 0.0M
2025-06-16 239,500.00 242,000.00 224,000.00 225,500.00 0.0M
2025-06-13 218,000.00 225,000.00 217,000.00 221,500.00 0.0M
2025-06-12 214,000.00 219,000.00 214,000.00 216,000.00 0.0M
2025-06-11 213,500.00 221,000.00 211,500.00 215,000.00 0.0M
2025-06-10 217,000.00 217,000.00 211,500.00 213,000.00 0.0M
2025-06-09 217,500.00 223,000.00 211,750.00 214,000.00 0.0M
2025-06-05 216,000.00 218,500.00 214,000.00 215,500.00 0.0M
2025-06-04 212,500.00 216,000.00 211,000.00 215,000.00 0.0M
2025-06-02 212,000.00 214,500.00 210,000.00 213,500.00 0.0M
2025-05-30 213,500.00 214,500.00 209,000.00 212,500.00 0.0M
2025-05-29 213,500.00 216,000.00 211,500.00 213,500.00 0.0M
2025-05-28 213,000.00 213,500.00 210,500.00 212,500.00 0.0M
2025-05-27 215,500.00 216,500.00 209,500.00 212,000.00 0.0M
2025-05-26 211,000.00 216,500.00 209,500.00 215,000.00 0.0M
2025-05-23 206,500.00 210,500.00 204,500.00 209,500.00 0.0M
2025-05-22 209,500.00 210,000.00 205,500.00 207,000.00 0.0M
2025-05-21 213,500.00 213,500.00 207,500.00 210,500.00 0.0M
2025-05-20 214,000.00 216,500.00 210,500.00 213,500.00 0.0M
2025-05-19 215,000.00 215,000.00 209,500.00 212,500.00 0.0M
2025-05-16 218,500.00 218,500.00 211,500.00 215,500.00 0.0M
2025-05-15 223,500.00 223,500.00 217,500.00 218,500.00 0.0M
2025-05-14 226,000.00 226,500.00 221,500.00 223,500.00 0.0M
2025-05-13 227,000.00 227,000.00 217,500.00 225,000.00 0.0M
2025-05-12 239,500.00 241,500.00 225,000.00 225,000.00 0.0M
2025-05-09 233,500.00 237,000.00 230,000.00 232,500.00 0.0M
2025-05-08 231,500.00 236,500.00 227,000.00 234,000.00 0.0M
2025-05-07 235,500.00 235,500.00 230,000.00 232,000.00 0.0M
2025-05-02 240,500.00 240,500.00 234,000.00 234,500.00 0.0M
2025-04-30 239,000.00 242,500.00 235,000.00 239,500.00 0.0M
2025-04-29 237,500.00 240,500.00 235,500.00 238,500.00 0.0M
2025-04-28 236,500.00 239,000.00 228,500.00 235,000.00 0.0M
2025-04-25 233,000.00 236,500.00 230,000.00 235,000.00 0.0M
2025-04-24 234,500.00 234,500.00 228,000.00 232,000.00 0.0M
2025-04-23 236,000.00 236,000.00 230,000.00 234,000.00 0.0M
2025-04-22 235,500.00 236,000.00 231,500.00 234,000.00 0.0M
2025-04-21 239,000.00 239,500.00 232,500.00 236,000.00 0.0M
2025-04-18 239,000.00 243,000.00 236,500.00 239,500.00 0.0M
2025-04-17 238,000.00 247,000.00 236,000.00 239,000.00 0.0M
2025-04-16 234,500.00 241,000.00 230,500.00 238,000.00 0.0M
2025-04-15 227,000.00 235,500.00 225,500.00 234,500.00 0.0M
2025-04-14 239,500.00 239,500.00 223,500.00 224,000.00 0.0M
2025-04-11 236,500.00 241,000.00 232,500.00 238,000.00 0.0M
2025-04-10 237,000.00 241,500.00 233,000.00 237,000.00 0.0M
2025-04-09 233,000.00 238,000.00 227,500.00 231,500.00 0.0M
2025-04-08 233,500.00 236,000.00 227,000.00 231,500.00 0.0M
2025-04-07 233,000.00 236,500.00 224,500.00 231,500.00 0.0M
2025-04-04 243,000.00 246,000.00 238,500.00 241,000.00 0.0M
2025-04-03 243,000.00 245,000.00 238,500.00 243,500.00 0.0M
2025-04-02 245,500.00 248,000.00 241,000.00 246,500.00 0.0M
2025-04-01 246,500.00 248,000.00 241,500.00 243,500.00 0.0M
2025-03-31 237,000.00 247,000.00 233,500.00 247,000.00 0.0M
2025-03-28 240,000.00 241,500.00 236,000.00 239,000.00 0.0M
2025-03-27 240,000.00 243,500.00 235,500.00 236,500.00 0.0M
2025-03-26 242,000.00 247,000.00 238,500.00 239,500.00 0.0M
2025-03-25 247,000.00 250,000.00 240,500.00 243,500.00 0.0M
2025-03-24 257,000.00 258,000.00 246,000.00 247,000.00 0.0M
2025-03-21 257,000.00 262,500.00 254,500.00 261,500.00 0.0M
2025-03-20 259,000.00 261,000.00 256,000.00 259,000.00 0.0M
2025-03-19 257,500.00 261,500.00 256,500.00 259,000.00 0.0M
2025-03-18 260,000.00 265,000.00 256,500.00 259,000.00 0.0M
2025-03-17 259,000.00 262,500.00 256,500.00 262,000.00 0.0M
2025-03-14 252,000.00 263,000.00 250,500.00 259,500.00 0.0M
2025-03-13 241,500.00 254,000.00 240,000.00 250,500.00 0.0M
2025-03-12 239,500.00 241,000.00 237,000.00 240,000.00 0.0M
2025-03-11 236,500.00 242,000.00 234,000.00 237,500.00 0.0M
2025-03-10 237,000.00 242,000.00 232,500.00 239,000.00 0.0M
2025-03-07 241,500.00 245,000.00 234,000.00 235,500.00 0.0M
2025-03-06 246,000.00 246,500.00 239,500.00 241,500.00 0.0M
2025-03-05 236,500.00 245,500.00 235,000.00 244,000.00 0.0M
2025-03-04 236,500.00 240,000.00 233,500.00 235,000.00 0.0M
2025-02-28 240,000.00 242,000.00 235,000.00 235,000.00 0.0M
2025-02-27 240,500.00 242,000.00 237,000.00 242,000.00 0.0M
2025-02-26 239,500.00 241,500.00 233,000.00 240,000.00 0.0M
2025-02-25 246,500.00 247,500.00 238,000.00 240,500.00 0.0M
2025-02-24 246,500.00 251,000.00 243,000.00 248,000.00 0.0M
2025-02-21 246,500.00 250,000.00 242,000.00 248,000.00 0.0M
2025-02-20 243,500.00 247,000.00 238,500.00 246,000.00 0.0M
2025-02-19 232,000.00 241,500.00 231,000.00 238,000.00 0.0M
2025-02-18 229,000.00 232,500.00 226,000.00 228,000.00 0.0M
2025-02-17 224,500.00 231,500.00 224,500.00 227,500.00 0.0M
2025-02-14 232,500.00 232,500.00 225,000.00 225,000.00 0.0M
2025-02-13 223,500.00 232,500.00 223,500.00 228,500.00 0.0M
2025-02-12 228,000.00 228,500.00 224,000.00 224,000.00 0.0M
2025-02-11 221,000.00 228,000.00 221,000.00 227,500.00 0.0M
2025-02-10 218,500.00 224,500.00 217,000.00 221,000.00 0.0M
2025-02-07 226,000.00 227,000.00 217,000.00 218,000.00 0.0M
2025-02-06 231,000.00 234,000.00 227,500.00 227,500.00 0.0M
2025-02-05 224,000.00 239,500.00 222,500.00 234,500.00 0.0M
2025-02-04 215,000.00 216,000.00 211,000.00 211,500.00 0.0M
2025-02-03 217,500.00 220,000.00 212,000.00 215,500.00 0.0M
2025-01-31 222,500.00 226,000.00 215,500.00 217,000.00 0.0M
2025-01-24 220,000.00 224,500.00 219,000.00 221,000.00 0.0M
2025-01-23 219,000.00 222,500.00 214,500.00 220,000.00 0.0M
2025-01-22 224,500.00 225,500.00 218,500.00 218,500.00 0.0M
2025-01-21 220,000.00 227,000.00 219,500.00 223,500.00 0.0M
2025-01-20 217,500.00 222,500.00 215,000.00 220,000.00 0.0M
2025-01-17 219,000.00 219,500.00 216,500.00 217,500.00 0.0M
2025-01-16 221,500.00 221,500.00 214,500.00 219,000.00 0.0M
2025-01-15 219,000.00 219,500.00 214,500.00 215,500.00 0.0M
2025-01-14 222,000.00 222,500.00 217,000.00 218,000.00 0.0M
2025-01-13 220,500.00 222,500.00 218,500.00 221,000.00 0.0M
2025-01-10 226,000.00 226,500.00 218,000.00 220,500.00 0.0M
2025-01-09 221,000.00 227,500.00 219,500.00 224,000.00 0.0M
2025-01-08 225,500.00 228,000.00 219,500.00 220,500.00 0.0M
2025-01-07 225,000.00 229,000.00 221,500.00 225,500.00 0.0M
2025-01-06 227,500.00 227,500.00 218,500.00 224,000.00 0.0M
2025-01-03 215,000.00 228,000.00 213,000.00 227,500.00 0.0M
2025-01-02 207,000.00 218,000.00 207,000.00 211,500.00 0.0M