SK Holdings Co Ltd (034730)

034730
🏛️ 韓国 →
209,000.00
最終更新: 2025-10-01
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
09:00 212,500.00 214,000.00 208,500.00 209,500.00 15.5K
09:05 209,500.00 210,000.00 208,500.00 208,500.00 5.4K
09:10 209,000.00 211,500.00 208,500.00 210,500.00 2.7K
09:15 211,000.00 211,500.00 209,500.00 210,000.00 3.1K
09:20 210,000.00 210,000.00 209,500.00 209,500.00 1.1K
09:25 209,750.00 210,000.00 208,500.00 209,000.00 2.7K
09:30 209,000.00 209,500.00 208,500.00 209,000.00 1.6K
09:35 209,000.00 209,500.00 208,000.00 209,000.00 2.7K
09:40 209,000.00 209,000.00 208,000.00 208,500.00 3.1K
09:45 208,500.00 209,000.00 208,500.00 209,000.00 0.9K
09:50 209,000.00 209,000.00 208,500.00 208,500.00 1.7K
09:55 209,000.00 209,000.00 208,500.00 209,000.00 0.9K
10:00 209,000.00 209,500.00 207,000.00 207,000.00 3.7K
10:05 207,500.00 207,500.00 206,500.00 206,500.00 1.7K
10:10 207,000.00 208,500.00 207,000.00 207,500.00 1.2K
10:15 207,500.00 208,000.00 207,000.00 207,500.00 0.7K
10:20 207,500.00 208,000.00 207,000.00 208,000.00 1.7K
10:25 208,000.00 208,000.00 207,000.00 207,500.00 2.6K
10:30 207,000.00 207,500.00 207,000.00 207,000.00 0.2K
10:35 207,000.00 207,500.00 207,000.00 207,500.00 0.3K
10:40 207,500.00 207,500.00 207,000.00 207,500.00 0.3K
10:45 207,500.00 208,000.00 207,000.00 207,000.00 0.9K
10:50 207,500.00 207,500.00 207,000.00 207,000.00 0.4K
10:55 207,500.00 208,000.00 207,000.00 207,500.00 3.2K
11:00 207,000.00 207,500.00 206,500.00 207,000.00 1.6K
11:05 206,500.00 207,000.00 206,500.00 206,500.00 0.5K
11:10 206,500.00 207,000.00 206,500.00 206,500.00 1.1K
11:15 206,500.00 207,000.00 206,500.00 206,500.00 0.6K
11:20 206,500.00 207,000.00 206,000.00 206,500.00 4.5K
11:25 206,000.00 207,000.00 206,000.00 206,500.00 0.8K
11:30 206,500.00 207,000.00 206,000.00 206,500.00 1.1K
11:35 207,000.00 207,500.00 206,500.00 207,500.00 1.7K
11:40 207,500.00 207,500.00 206,500.00 206,500.00 0.9K
11:45 207,000.00 207,000.00 206,500.00 207,000.00 0.7K
11:50 206,500.00 207,000.00 206,000.00 206,500.00 0.5K
11:55 206,000.00 206,500.00 206,000.00 206,000.00 0.5K
12:00 206,000.00 206,500.00 206,000.00 206,500.00 0.4K
12:05 206,500.00 206,500.00 206,000.00 206,500.00 0.5K
12:10 206,500.00 207,000.00 206,000.00 206,500.00 0.6K
12:15 206,000.00 206,500.00 205,000.00 205,000.00 2.5K
12:20 205,500.00 206,000.00 205,000.00 205,500.00 1.0K
12:25 205,500.00 205,500.00 205,000.00 205,500.00 0.3K
12:30 205,000.00 206,000.00 205,000.00 205,500.00 0.8K
12:35 206,000.00 206,000.00 205,000.00 205,500.00 1.4K
12:40 205,000.00 206,000.00 205,000.00 205,500.00 0.8K
12:45 205,500.00 205,500.00 204,750.00 204,750.00 1.9K
12:50 204,500.00 204,750.00 204,000.00 204,000.00 3.5K
12:55 204,000.00 205,000.00 204,000.00 204,000.00 2.7K
13:00 204,500.00 204,500.00 203,500.00 204,000.00 2.2K
13:05 204,000.00 204,500.00 203,500.00 204,000.00 1.5K
13:10 204,500.00 205,000.00 204,000.00 205,000.00 1.4K
13:15 205,000.00 205,500.00 204,500.00 205,000.00 1.5K
13:20 205,000.00 206,000.00 204,500.00 205,000.00 2.2K
13:25 205,500.00 205,500.00 205,000.00 205,000.00 0.6K
13:30 205,500.00 205,500.00 204,500.00 204,500.00 0.9K
13:35 205,000.00 206,000.00 204,500.00 205,500.00 5.3K
13:40 205,000.00 206,000.00 204,500.00 205,500.00 4.3K
13:45 205,500.00 206,000.00 204,500.00 204,500.00 2.2K
13:50 205,000.00 205,000.00 204,500.00 204,500.00 0.7K
13:55 205,000.00 205,000.00 204,000.00 204,500.00 3.6K
14:00 204,500.00 206,000.00 204,000.00 205,000.00 4.6K
14:05 205,500.00 205,500.00 205,000.00 205,500.00 0.7K
14:10 205,500.00 206,500.00 205,000.00 206,500.00 1.8K
14:15 206,000.00 206,500.00 205,500.00 205,500.00 2.1K
14:20 206,000.00 206,000.00 205,500.00 205,500.00 3.2K
14:25 205,500.00 206,000.00 205,500.00 206,000.00 3.5K
14:30 205,500.00 206,000.00 205,500.00 206,000.00 1.5K
14:35 206,000.00 207,000.00 205,500.00 206,500.00 3.6K
14:40 206,500.00 207,000.00 206,250.00 207,000.00 1.4K
14:45 207,000.00 207,000.00 206,000.00 207,000.00 2.8K
14:50 207,000.00 207,000.00 206,000.00 206,500.00 1.3K
14:55 206,500.00 206,500.00 206,000.00 206,500.00 1.3K
15:00 206,500.00 206,500.00 206,000.00 206,500.00 1.1K
15:05 206,500.00 206,500.00 206,000.00 206,500.00 1.2K
15:10 206,500.00 206,500.00 206,000.00 206,500.00 1.1K
15:15 206,000.00 207,000.00 206,000.00 206,500.00 1.6K
15:25 206,500.00 206,500.00 206,500.00 206,500.00 13.1K
日付 始値 高値 安値 終値 出来高
2025-10-01 211,000.00 211,000.00 206,000.00 209,000.00 0.1M
2025-09-30 207,000.00 213,000.00 205,500.00 210,000.00 0.1M
2025-09-29 210,000.00 213,000.00 208,000.00 208,500.00 0.1M
2025-09-26 213,000.00 214,000.00 203,500.00 206,500.00 0.2M
2025-09-25 210,000.00 213,000.00 206,000.00 209,500.00 0.2M
2025-09-24 221,500.00 222,000.00 207,500.00 210,500.00 0.3M
2025-09-23 226,500.00 229,000.00 218,500.00 222,500.00 0.2M
2025-09-22 228,000.00 231,000.00 225,000.00 228,500.00 0.1M
2025-09-19 231,500.00 232,000.00 224,000.00 227,000.00 0.7M
2025-09-18 228,000.00 231,500.00 225,500.00 230,000.00 0.1M
2025-09-17 230,500.00 231,000.00 225,000.00 227,000.00 0.1M
2025-09-16 234,500.00 235,000.00 228,500.00 233,000.00 0.2M
2025-09-15 225,000.00 241,500.00 225,000.00 233,000.00 0.5M
2025-09-12 220,500.00 224,500.00 217,500.00 222,500.00 0.2M
2025-09-11 223,000.00 224,500.00 216,500.00 220,500.00 0.2M
2025-09-10 225,000.00 227,500.00 222,500.00 222,500.00 0.2M
2025-09-09 214,500.00 222,500.00 213,500.00 222,000.00 0.4M
2025-09-08 209,000.00 213,500.00 205,500.00 212,000.00 0.2M
2025-09-05 204,000.00 209,000.00 203,500.00 206,500.00 0.1M
2025-09-04 201,500.00 207,000.00 201,500.00 204,500.00 0.1M
2025-09-03 201,000.00 206,500.00 200,500.00 203,000.00 0.1M
2025-09-02 208,000.00 209,000.00 203,000.00 204,000.00 0.1M
2025-09-01 204,000.00 211,000.00 203,500.00 207,000.00 0.2M
2025-08-29 206,500.00 208,500.00 204,500.00 207,000.00 0.2M
2025-08-28 189,400.00 209,500.00 187,400.00 207,500.00 0.6M
2025-08-27 189,400.00 190,500.00 187,400.00 189,600.00 0.1M
2025-08-26 188,400.00 188,700.00 184,300.00 187,200.00 0.2M
2025-08-25 183,700.00 190,400.00 182,500.00 189,000.00 0.2M
2025-08-22 179,500.00 182,800.00 179,400.00 181,000.00 0.1M
2025-08-21 181,200.00 181,200.00 178,600.00 178,900.00 0.1M
2025-08-20 180,900.00 181,500.00 176,900.00 181,500.00 0.1M
2025-08-19 185,000.00 185,000.00 180,800.00 182,300.00 0.1M
2025-08-18 184,800.00 185,900.00 182,000.00 184,100.00 0.1M
2025-08-14 188,500.00 189,700.00 186,000.00 186,300.00 0.1M
2025-08-13 188,300.00 190,300.00 185,500.00 187,700.00 0.1M
2025-08-12 190,600.00 196,900.00 186,600.00 187,200.00 0.2M
2025-08-11 190,900.00 191,750.00 187,400.00 191,300.00 0.1M
2025-08-08 192,100.00 192,900.00 190,600.00 192,100.00 0.1M
2025-08-07 193,400.00 193,500.00 190,300.00 192,400.00 0.1M
2025-08-06 187,900.00 193,400.00 187,900.00 192,400.00 0.1M
2025-08-05 189,200.00 191,300.00 186,400.00 187,900.00 0.1M
2025-08-04 188,000.00 190,400.00 184,300.00 186,700.00 0.2M
2025-08-01 199,600.00 199,800.00 187,800.00 188,500.00 0.4M
2025-07-31 202,500.00 206,000.00 199,900.00 203,000.00 0.2M
2025-07-30 201,500.00 204,500.00 200,500.00 203,000.00 0.1M
2025-07-29 201,500.00 204,500.00 199,800.00 204,000.00 0.2M
2025-07-28 209,000.00 210,500.00 201,500.00 203,000.00 0.2M
2025-07-25 209,000.00 214,000.00 209,000.00 210,500.00 0.1M
2025-07-24 213,000.00 218,500.00 207,000.00 211,000.00 0.3M
2025-07-23 214,000.00 216,500.00 206,000.00 210,500.00 0.2M
2025-07-22 215,500.00 221,000.00 212,500.00 214,500.00 0.2M
2025-07-21 216,000.00 217,500.00 211,000.00 212,500.00 0.3M
2025-07-18 213,000.00 221,500.00 212,000.00 221,500.00 0.3M
2025-07-17 224,500.00 225,500.00 205,000.00 212,500.00 0.5M
2025-07-16 225,000.00 231,000.00 222,000.00 223,500.00 0.2M
2025-07-15 224,500.00 228,000.00 223,500.00 226,500.00 0.2M
2025-07-14 220,000.00 231,000.00 219,500.00 225,500.00 0.2M
2025-07-11 230,500.00 231,500.00 218,500.00 219,500.00 0.3M
2025-07-10 223,500.00 232,000.00 219,500.00 230,000.00 0.6M
2025-07-09 215,500.00 227,000.00 211,500.00 224,000.00 0.6M
2025-07-08 192,600.00 210,500.00 192,600.00 209,000.00 0.4M
2025-07-07 193,500.00 197,100.00 192,600.00 194,700.00 0.2M
2025-07-04 207,000.00 210,000.00 196,300.00 196,600.00 0.4M
2025-07-03 213,500.00 214,000.00 204,000.00 206,500.00 0.4M
2025-07-02 223,000.00 223,000.00 205,000.00 213,500.00 0.6M
2025-07-01 214,500.00 241,500.00 214,000.00 224,000.00 1.4M
2025-06-30 198,800.00 209,500.00 197,100.00 204,500.00 0.4M
2025-06-27 205,000.00 207,000.00 196,900.00 197,600.00 0.2M
2025-06-26 202,500.00 209,000.00 195,900.00 203,500.00 0.4M
2025-06-25 201,000.00 203,000.00 195,500.00 202,500.00 0.4M
2025-06-24 203,500.00 203,500.00 195,100.00 199,200.00 0.4M
2025-06-23 193,200.00 198,500.00 188,800.00 195,800.00 0.3M
2025-06-20 192,200.00 198,400.00 189,000.00 196,700.00 0.8M
2025-06-19 195,800.00 199,500.00 190,200.00 192,600.00 0.2M
2025-06-18 198,500.00 202,500.00 195,400.00 196,100.00 0.3M
2025-06-17 204,000.00 205,500.00 195,100.00 198,500.00 0.4M
2025-06-16 190,100.00 202,000.00 188,000.00 201,000.00 0.5M
2025-06-13 193,900.00 195,500.00 188,900.00 190,600.00 0.3M
2025-06-12 195,500.00 195,800.00 191,000.00 192,500.00 0.3M
2025-06-11 191,400.00 196,100.00 190,100.00 194,700.00 0.4M
2025-06-10 196,600.00 198,700.00 186,000.00 187,700.00 0.6M
2025-06-09 194,400.00 204,500.00 193,500.00 195,700.00 0.8M
2025-06-05 188,000.00 189,500.00 180,000.00 187,000.00 0.6M
2025-06-04 169,900.00 184,000.00 169,200.00 180,700.00 0.9M
2025-06-02 162,100.00 165,100.00 161,100.00 163,400.00 0.3M
2025-05-30 168,200.00 168,500.00 161,200.00 163,700.00 0.5M
2025-05-29 161,000.00 170,000.00 160,200.00 169,500.00 1.0M
2025-05-28 139,600.00 156,800.00 139,600.00 156,200.00 0.7M
2025-05-27 139,700.00 141,100.00 138,200.00 140,100.00 0.1M
2025-05-26 137,700.00 141,100.00 137,700.00 141,100.00 0.1M
2025-05-23 137,000.00 138,900.00 136,900.00 137,500.00 0.1M
2025-05-22 138,500.00 140,800.00 136,700.00 137,600.00 0.1M
2025-05-21 139,100.00 140,000.00 138,100.00 139,300.00 0.1M
2025-05-20 139,500.00 139,700.00 137,700.00 139,400.00 0.1M
2025-05-19 136,600.00 140,200.00 136,600.00 138,700.00 0.1M
2025-05-16 137,800.00 138,600.00 136,800.00 137,100.00 0.1M
2025-05-15 137,600.00 139,800.00 137,500.00 137,900.00 0.1M
2025-05-14 135,800.00 139,500.00 135,800.00 138,800.00 0.1M
2025-05-13 137,500.00 139,400.00 136,200.00 136,300.00 0.1M
2025-05-12 138,300.00 140,200.00 137,500.00 138,900.00 0.1M
2025-05-09 133,400.00 138,500.00 133,400.00 137,400.00 0.2M
2025-05-08 131,800.00 134,100.00 131,800.00 133,000.00 0.2M
2025-05-07 133,200.00 134,200.00 131,600.00 132,500.00 0.1M
2025-05-02 130,100.00 132,000.00 130,100.00 131,700.00 0.1M
2025-04-30 129,400.00 133,000.00 129,400.00 132,400.00 0.1M
2025-04-29 130,700.00 132,100.00 127,000.00 131,400.00 0.1M
2025-04-28 131,000.00 132,500.00 130,800.00 131,400.00 0.1M
2025-04-25 130,900.00 133,800.00 130,900.00 131,700.00 0.1M
2025-04-24 131,300.00 131,400.00 129,200.00 129,700.00 0.1M
2025-04-23 130,700.00 132,000.00 129,600.00 131,200.00 0.1M
2025-04-22 127,100.00 131,300.00 126,300.00 128,500.00 0.2M
2025-04-21 124,700.00 127,800.00 124,700.00 127,300.00 0.1M
2025-04-18 121,000.00 126,500.00 120,700.00 125,200.00 0.1M
2025-04-17 120,200.00 121,400.00 120,100.00 120,600.00 0.1M
2025-04-16 122,500.00 122,500.00 120,200.00 120,500.00 0.1M
2025-04-15 120,700.00 123,300.00 120,400.00 122,900.00 0.1M
2025-04-14 121,200.00 122,200.00 120,600.00 120,600.00 0.1M
2025-04-11 118,800.00 120,900.00 117,300.00 120,600.00 0.1M
2025-04-10 120,700.00 121,300.00 119,400.00 121,000.00 0.2M
2025-04-09 117,300.00 119,800.00 114,800.00 115,400.00 0.2M
2025-04-08 121,900.00 122,400.00 118,600.00 119,300.00 0.2M
2025-04-07 121,500.00 122,400.00 120,000.00 120,700.00 0.2M
2025-04-04 124,500.00 131,000.00 123,900.00 126,600.00 0.1M
2025-04-03 124,700.00 126,800.00 124,000.00 126,600.00 0.1M
2025-04-02 129,600.00 130,100.00 127,600.00 128,100.00 0.1M
2025-04-01 130,300.00 130,800.00 129,200.00 129,500.00 0.1M
2025-03-31 131,800.00 131,800.00 129,400.00 129,600.00 0.2M
2025-03-28 137,600.00 137,800.00 135,500.00 137,000.00 0.1M
2025-03-27 138,700.00 139,000.00 137,200.00 137,200.00 0.1M
2025-03-26 139,400.00 139,900.00 138,500.00 139,000.00 0.1M
2025-03-25 138,700.00 139,800.00 138,300.00 138,800.00 0.2M
2025-03-24 138,300.00 140,100.00 138,100.00 138,700.00 0.1M
2025-03-21 137,400.00 139,800.00 137,400.00 138,900.00 0.1M
2025-03-20 139,800.00 140,600.00 138,600.00 138,600.00 0.1M
2025-03-19 137,600.00 139,400.00 137,500.00 138,400.00 0.1M
2025-03-18 137,900.00 139,400.00 137,300.00 137,400.00 0.1M
2025-03-17 138,100.00 138,700.00 137,100.00 138,200.00 0.1M
2025-03-14 137,000.00 137,700.00 136,400.00 137,100.00 0.1M
2025-03-13 137,100.00 140,300.00 136,700.00 137,100.00 0.2M
2025-03-12 137,100.00 138,000.00 136,300.00 137,000.00 0.1M
2025-03-11 137,300.00 138,500.00 135,600.00 137,000.00 0.1M
2025-03-10 139,000.00 140,800.00 139,000.00 140,200.00 0.1M
2025-03-07 141,000.00 141,400.00 139,200.00 139,300.00 0.1M
2025-03-06 140,900.00 142,100.00 139,900.00 141,700.00 0.1M
2025-03-05 140,400.00 142,000.00 139,200.00 140,400.00 0.1M
2025-03-04 142,100.00 143,500.00 139,100.00 139,400.00 0.1M
2025-02-28 147,700.00 148,200.00 141,500.00 143,800.00 0.2M
2025-02-27 149,700.00 150,500.00 147,700.00 149,500.00 0.1M
2025-02-26 149,600.00 151,800.00 148,100.00 149,700.00 0.1M
2025-02-25 148,800.00 151,500.00 147,900.00 150,000.00 0.1M
2025-02-24 145,500.00 148,700.00 145,500.00 148,600.00 0.1M
2025-02-21 149,300.00 149,400.00 147,400.00 148,100.00 0.1M
2025-02-20 148,300.00 151,200.00 147,300.00 148,900.00 0.1M
2025-02-19 148,400.00 153,500.00 148,300.00 149,300.00 0.2M
2025-02-18 148,100.00 149,500.00 147,000.00 149,300.00 0.1M
2025-02-17 148,600.00 150,000.00 146,900.00 149,200.00 0.1M
2025-02-14 145,600.00 148,700.00 145,000.00 147,600.00 0.1M
2025-02-13 142,400.00 145,900.00 141,500.00 145,600.00 0.1M
2025-02-12 144,300.00 144,300.00 141,900.00 142,700.00 0.1M
2025-02-11 141,300.00 144,100.00 141,000.00 143,600.00 0.1M
2025-02-10 143,600.00 143,600.00 140,900.00 141,300.00 0.1M
2025-02-07 143,000.00 146,400.00 143,000.00 144,300.00 0.1M
2025-02-06 141,800.00 144,400.00 140,700.00 144,400.00 0.1M
2025-02-05 140,500.00 142,400.00 140,100.00 140,700.00 0.1M
2025-02-04 140,500.00 142,000.00 138,900.00 139,900.00 0.1M
2025-02-03 144,400.00 145,200.00 137,900.00 138,800.00 0.2M
2025-01-31 145,900.00 149,000.00 143,900.00 148,100.00 0.1M
2025-01-24 147,800.00 149,400.00 146,500.00 148,500.00 0.1M
2025-01-23 146,400.00 148,400.00 144,300.00 147,700.00 0.1M
2025-01-22 145,900.00 146,800.00 143,800.00 145,800.00 0.1M
2025-01-21 147,200.00 147,500.00 143,700.00 144,500.00 0.1M
2025-01-20 147,100.00 149,500.00 146,200.00 147,000.00 0.1M
2025-01-17 145,000.00 148,100.00 144,500.00 146,800.00 0.1M
2025-01-16 144,000.00 146,400.00 142,400.00 146,400.00 0.1M
2025-01-15 144,000.00 145,800.00 141,700.00 142,000.00 0.1M
2025-01-14 143,800.00 144,300.00 141,500.00 143,500.00 0.1M
2025-01-13 143,900.00 145,400.00 142,100.00 143,000.00 0.1M
2025-01-10 141,500.00 147,000.00 141,500.00 146,000.00 0.2M
2025-01-09 140,600.00 143,300.00 140,100.00 141,000.00 0.1M
2025-01-08 139,600.00 142,900.00 139,600.00 140,800.00 0.1M
2025-01-07 140,900.00 143,300.00 140,300.00 140,300.00 0.1M
2025-01-06 135,000.00 141,300.00 135,000.00 140,900.00 0.1M
2025-01-03 131,000.00 136,400.00 131,000.00 135,000.00 0.1M
2025-01-02 131,600.00 132,500.00 130,700.00 132,000.00 0.1M