S

SPKRDAE
🏛️ 韓国 →
6,295.12
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
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 5,203.45 5,214.12 5,179.28 5,181.52 0.0M
2021-12-29 5,222.18 5,225.23 5,200.69 5,207.11 0.0M
2021-12-28 5,227.48 5,239.79 5,210.25 5,239.79 0.0M
2021-12-27 5,235.03 5,238.46 5,218.17 5,220.11 0.0M
2021-12-24 5,228.39 5,248.83 5,227.94 5,234.43 0.0M
2021-12-23 5,218.63 5,221.46 5,201.70 5,219.90 0.0M
2021-12-22 5,207.01 5,215.82 5,191.95 5,201.42 0.0M
2021-12-21 5,198.80 5,205.59 5,175.23 5,195.82 0.0M
2021-12-20 5,214.50 5,215.92 5,173.92 5,176.83 0.0M
2021-12-17 5,198.53 5,232.55 5,197.34 5,232.10 0.0M
2021-12-16 5,221.12 5,226.71 5,193.22 5,211.79 0.0M
2021-12-15 5,187.22 5,200.28 5,178.72 5,199.68 0.0M
2021-12-14 5,194.82 5,213.32 5,187.06 5,201.31 0.0M
2021-12-13 5,223.38 5,252.92 5,205.18 5,207.64 0.0M
2021-12-10 5,214.38 5,220.87 5,202.22 5,212.59 0.0M
2021-12-09 5,211.00 5,232.93 5,201.60 5,232.93 0.0M
2021-12-08 5,225.83 5,244.11 5,199.20 5,206.29 0.0M
2021-12-07 5,179.18 5,205.89 5,167.47 5,204.77 0.0M
2021-12-06 5,171.03 5,204.08 5,153.50 5,192.66 0.0M
2021-12-03 5,143.26 5,181.15 5,129.91 5,171.23 0.0M
2021-12-02 5,085.87 5,159.57 5,084.60 5,159.57 0.0M
2021-12-01 5,059.29 5,115.84 5,038.11 5,109.12 0.0M
2021-11-30 5,128.54 5,140.11 5,005.51 5,026.20 0.0M
2021-11-29 5,097.98 5,130.24 5,080.76 5,101.28 0.0M
2021-11-26 5,160.35 5,179.48 5,104.53 5,112.18 0.0M
2021-11-25 5,204.35 5,204.44 5,169.74 5,171.83 0.0M
2021-11-24 5,222.93 5,235.97 5,182.84 5,201.36 0.0M
2021-11-23 5,239.37 5,240.16 5,205.90 5,213.38 0.0M
2021-11-22 5,196.74 5,254.82 5,193.17 5,248.12 0.0M
2021-11-19 5,147.57 5,175.66 5,141.83 5,169.83 0.0M
2021-11-18 5,153.61 5,163.35 5,131.87 5,141.26 0.0M
2021-11-17 5,202.13 5,204.22 5,148.40 5,154.83 0.0M
2021-11-16 5,195.66 5,217.74 5,184.53 5,196.79 0.0M
2021-11-15 5,193.79 5,212.92 5,183.70 5,202.49 0.0M
2021-11-12 5,154.25 5,177.20 5,140.07 5,165.12 0.0M
2021-11-11 5,113.77 5,132.81 5,102.72 5,132.29 0.0M
2021-11-10 5,168.23 5,184.31 5,144.14 5,149.71 0.0M
2021-11-09 5,167.75 5,202.18 5,159.75 5,178.10 0.0M
2021-11-08 5,183.05 5,188.26 5,143.05 5,178.61 0.0M
2021-11-05 5,215.60 5,216.30 5,154.82 5,173.95 0.0M
2021-11-04 5,195.21 5,212.52 5,174.35 5,181.13 0.0M
2021-11-03 5,220.32 5,221.36 5,157.80 5,165.97 0.0M
2021-11-02 5,185.20 5,236.16 5,185.20 5,208.16 0.0M
2021-11-01 5,169.83 5,181.22 5,159.40 5,165.22 0.0M
2021-10-29 5,221.05 5,227.38 5,148.50 5,154.21 0.0M
2021-10-28 5,216.04 5,241.69 5,207.43 5,207.43 0.0M
2021-10-27 5,238.76 5,242.89 5,204.50 5,213.90 0.0M
2021-10-26 5,233.22 5,250.08 5,220.30 5,244.81 0.0M
2021-10-25 5,183.74 5,214.57 5,162.39 5,206.23 0.0M
2021-10-22 5,184.90 5,203.26 5,174.10 5,189.47 0.0M
2021-10-21 5,197.44 5,214.57 5,187.07 5,194.10 0.0M
2021-10-20 5,230.83 5,236.10 5,196.75 5,197.98 0.0M
2021-10-19 5,205.25 5,219.74 5,196.55 5,215.35 0.0M
2021-10-18 5,200.30 5,206.63 5,168.24 5,188.27 0.0M
2021-10-15 5,203.43 5,217.39 5,189.99 5,205.62 0.0M
2021-10-14 5,150.92 5,170.60 5,142.93 5,170.25 0.0M
2021-10-13 5,086.02 5,135.04 5,078.91 5,120.98 0.0M
2021-10-12 5,136.09 5,138.99 5,073.02 5,087.07 0.0M
2021-10-08 5,179.82 5,182.28 5,147.05 5,153.47 0.0M
2021-10-07 5,144.22 5,169.69 5,132.98 5,164.16 0.0M
2021-10-06 5,189.58 5,201.52 5,109.82 5,109.82 0.0M
2021-10-05 5,202.41 5,202.59 5,140.66 5,167.80 0.0M
2021-10-01 5,262.74 5,271.44 5,215.49 5,221.11 0.0M
2021-09-30 5,259.65 5,290.61 5,247.84 5,276.42 0.0M
2021-09-29 5,268.78 5,285.11 5,236.31 5,265.68 0.0M
2021-09-28 5,364.46 5,367.66 5,320.54 5,324.18 0.0M
2021-09-27 5,354.36 5,384.88 5,351.61 5,369.35 0.0M
2021-09-24 5,383.27 5,390.28 5,357.45 5,364.01 0.0M
2021-09-23 5,364.86 5,381.55 5,350.22 5,377.46 0.0M
2021-09-17 5,365.04 5,386.87 5,348.80 5,383.58 0.0M
2021-09-16 5,416.12 5,420.11 5,368.02 5,371.75 0.0M
2021-09-15 5,399.71 5,422.43 5,388.71 5,406.81 0.0M
2021-09-14 5,386.85 5,420.04 5,386.14 5,398.38 0.0M
2021-09-13 5,351.91 5,383.23 5,344.19 5,372.94 0.0M
2021-09-10 5,362.25 5,377.78 5,344.50 5,368.55 0.0M
2021-09-09 5,394.39 5,409.12 5,347.36 5,352.68 0.0M
2021-09-08 5,429.91 5,441.09 5,403.55 5,413.84 0.0M
2021-09-07 5,466.05 5,466.32 5,434.37 5,447.86 0.0M
2021-09-06 5,458.42 5,473.95 5,448.39 5,470.67 0.0M
2021-09-03 5,448.54 5,467.26 5,437.27 5,462.29 0.0M
2021-09-02 5,461.01 5,469.97 5,423.82 5,431.72 0.0M
2021-09-01 5,460.83 5,479.55 5,442.99 5,467.48 0.0M
2021-08-31 5,388.96 5,468.41 5,369.42 5,467.34 0.0M
2021-08-30 5,410.46 5,417.23 5,370.98 5,384.82 0.0M
2021-08-27 5,353.75 5,384.33 5,336.14 5,369.33 0.0M
2021-08-26 5,410.78 5,422.78 5,365.79 5,371.01 0.0M
2021-08-25 5,409.90 5,429.45 5,377.20 5,409.32 0.0M
2021-08-24 5,358.75 5,402.00 5,356.71 5,397.55 0.0M
2021-08-23 5,317.60 5,351.27 5,291.57 5,320.11 0.0M
2021-08-20 5,342.17 5,358.04 5,270.57 5,285.47 0.0M
2021-08-19 5,380.85 5,401.07 5,323.47 5,323.95 0.0M
2021-08-18 5,382.93 5,426.09 5,359.12 5,406.54 0.0M
2021-08-17 5,427.90 5,444.45 5,377.97 5,387.36 0.0M
2021-08-13 5,475.63 5,482.01 5,400.92 5,424.15 0.0M
2021-08-12 5,494.25 5,516.22 5,477.32 5,486.61 0.0M
2021-08-11 5,532.54 5,549.08 5,505.05 5,509.12 0.0M
2021-08-10 5,591.60 5,592.08 5,536.15 5,548.54 0.0M
2021-08-09 5,579.95 5,595.14 5,565.24 5,580.72 0.0M
2021-08-06 5,616.92 5,633.57 5,591.96 5,601.83 0.0M
2021-08-05 5,635.94 5,649.29 5,614.46 5,619.30 0.0M
2021-08-04 5,590.71 5,640.16 5,576.77 5,633.77 0.0M
2021-08-03 5,542.81 5,575.03 5,541.36 5,575.03 0.0M
2021-08-02 5,533.59 5,538.72 5,500.40 5,538.43 0.0M
2021-07-30 5,550.54 5,551.24 5,508.10 5,508.10 0.0M
2021-07-29 5,575.76 5,581.71 5,551.57 5,564.77 0.0M
2021-07-28 5,544.57 5,568.86 5,524.81 5,563.22 0.0M
2021-07-27 5,570.75 5,580.83 5,548.57 5,551.39 0.0M
2021-07-26 5,600.41 5,601.82 5,543.15 5,543.25 0.0M
2021-07-23 5,587.40 5,601.71 5,572.48 5,585.38 0.0M
2021-07-22 5,555.87 5,587.62 5,554.86 5,582.37 0.0M
2021-07-21 5,583.62 5,586.64 5,532.01 5,533.32 0.0M
2021-07-20 5,544.95 5,561.48 5,534.17 5,559.17 0.0M
2021-07-19 5,588.12 5,588.12 5,554.75 5,564.33 0.0M
2021-07-16 5,628.48 5,628.48 5,594.91 5,614.16 0.0M
2021-07-15 5,605.15 5,631.46 5,593.86 5,630.55 0.0M
2021-07-14 5,603.15 5,603.46 5,576.24 5,594.08 0.0M
2021-07-13 5,586.07 5,614.49 5,586.07 5,609.45 0.0M
2021-07-12 5,555.36 5,582.48 5,555.36 5,575.02 0.0M
2021-07-09 5,582.96 5,582.96 5,508.57 5,544.66 0.0M
2021-07-08 5,635.84 5,649.34 5,589.47 5,589.77 0.0M
2021-07-07 5,653.88 5,653.88 5,618.60 5,630.50 0.0M
2021-07-06 5,635.44 5,662.85 5,635.44 5,650.96 0.0M
2021-07-05 5,621.02 5,644.71 5,621.02 5,632.41 0.0M
2021-07-02 5,615.07 5,632.81 5,607.30 5,611.94 0.0M
2021-07-01 5,644.44 5,646.85 5,612.38 5,617.52 0.0M
2021-06-30 5,630.41 5,655.04 5,629.85 5,640.56 0.0M
2021-06-29 5,655.97 5,657.01 5,615.47 5,628.34 0.0M
2021-06-28 5,654.13 5,661.18 5,633.17 5,646.61 0.0M
2021-06-25 5,638.73 5,672.09 5,638.73 5,654.14 0.0M
2021-06-24 5,627.44 5,644.54 5,622.08 5,635.33 0.0M
2021-06-23 5,602.25 5,627.62 5,602.25 5,621.80 0.0M
2021-06-22 5,576.49 5,604.21 5,576.49 5,598.29 0.0M
2021-06-21 5,600.95 5,600.95 5,553.49 5,571.73 0.0M
2021-06-18 5,599.90 5,617.47 5,596.23 5,601.78 0.0M
2021-06-17 5,613.67 5,613.86 5,577.96 5,596.01 0.0M
2021-06-16 5,599.89 5,630.52 5,596.97 5,625.92 0.0M
2021-06-15 5,592.38 5,606.85 5,584.58 5,599.14 0.0M
2021-06-14 5,589.46 5,597.73 5,576.59 5,594.35 0.0M
2021-06-11 5,561.50 5,597.21 5,561.50 5,591.29 0.0M
2021-06-10 5,546.56 5,570.90 5,539.70 5,557.08 0.0M
2021-06-09 5,581.69 5,583.20 5,542.32 5,542.32 0.0M
2021-06-08 5,585.83 5,602.84 5,571.74 5,582.73 0.0M
2021-06-07 5,583.24 5,610.96 5,564.07 5,587.37 0.0M
2021-06-04 5,584.52 5,584.52 5,544.02 5,570.61 0.0M
2021-06-03 5,555.57 5,606.32 5,555.57 5,590.06 0.0M
2021-06-02 5,557.72 5,580.84 5,544.00 5,553.49 0.0M
2021-06-01 5,535.64 5,574.17 5,525.02 5,556.69 0.0M
2021-05-31 5,519.10 5,536.57 5,500.24 5,534.05 0.0M
2021-05-28 5,494.59 5,528.49 5,491.97 5,513.92 0.0M
2021-05-27 5,497.87 5,502.17 5,459.68 5,489.28 0.0M
2021-05-26 5,503.46 5,518.31 5,485.62 5,494.87 0.0M
2021-05-25 5,475.67 5,502.94 5,469.50 5,498.45 0.0M
2021-05-24 5,473.59 5,484.51 5,449.87 5,460.98 0.0M
2021-05-21 5,485.34 5,528.58 5,462.74 5,475.62 0.0M
2021-05-20 5,482.52 5,482.52 5,442.45 5,466.64 0.0M
2021-05-18 5,438.51 5,491.27 5,438.51 5,483.43 0.0M
2021-05-17 5,473.69 5,485.08 5,418.68 5,439.13 0.0M
2021-05-14 5,429.41 5,469.10 5,429.41 5,454.34 0.0M
2021-05-13 5,445.95 5,459.67 5,396.82 5,412.98 0.0M
2021-05-12 5,537.46 5,539.51 5,447.61 5,473.20 0.0M
2021-05-11 5,589.69 5,589.69 5,525.16 5,539.54 0.0M
2021-05-10 5,543.69 5,615.51 5,543.69 5,605.24 0.0M
2021-05-07 5,519.16 5,551.00 5,514.40 5,538.30 0.0M
2021-05-06 5,490.72 5,518.92 5,468.59 5,518.92 0.0M
2021-05-04 5,463.62 5,487.72 5,440.65 5,487.72 0.0M
2021-05-03 5,474.66 5,509.50 5,444.40 5,454.30 0.0M
2021-04-30 5,510.11 5,512.06 5,467.03 5,472.44 0.0M
2021-04-29 5,524.49 5,542.84 5,497.36 5,508.62 0.0M
2021-04-28 5,560.28 5,564.45 5,513.30 5,518.44 0.0M
2021-04-27 5,567.09 5,574.98 5,548.56 5,564.25 0.0M
2021-04-26 5,536.25 5,567.01 5,534.57 5,567.01 0.0M
2021-04-23 5,518.09 5,537.33 5,484.76 5,532.81 0.0M
2021-04-22 5,521.25 5,551.13 5,521.25 5,524.00 0.0M
2021-04-21 5,577.87 5,578.49 5,511.64 5,518.91 0.0M
2021-04-20 5,560.27 5,584.92 5,555.66 5,584.21 0.0M
2021-04-19 5,569.56 5,583.21 5,555.55 5,562.64 0.0M
2021-04-16 5,570.49 5,587.95 5,557.64 5,570.49 0.0M
2021-04-15 5,542.97 5,577.72 5,542.79 5,562.91 0.0M
2021-04-14 5,533.75 5,555.92 5,524.00 5,547.67 0.0M
2021-04-13 5,485.80 5,534.02 5,481.37 5,527.29 0.0M
2021-04-12 5,490.15 5,506.91 5,475.97 5,485.63 0.0M
2021-04-09 5,516.06 5,528.20 5,481.22 5,489.82 0.0M
2021-04-08 5,509.11 5,514.34 5,488.10 5,510.26 0.0M
2021-04-07 5,502.75 5,521.81 5,491.58 5,507.00 0.0M
2021-04-06 5,485.95 5,508.03 5,469.73 5,492.16 0.0M
2021-04-05 5,489.78 5,500.06 5,463.54 5,487.12 0.0M
2021-04-02 5,463.54 5,489.60 5,462.03 5,477.28 0.0M
2021-04-01 5,411.09 5,435.56 5,406.84 5,432.64 0.0M
2021-03-31 5,415.17 5,441.68 5,397.08 5,397.08 0.0M
2021-03-30 5,375.77 5,420.12 5,375.77 5,413.07 0.0M
2021-03-29 5,395.05 5,402.09 5,365.05 5,378.96 0.0M
2021-03-26 5,358.94 5,392.68 5,358.94 5,391.38 0.0M
2021-03-25 5,339.78 5,376.65 5,327.26 5,352.83 0.0M
2021-03-24 5,339.96 5,352.48 5,311.44 5,338.05 0.0M
2021-03-23 5,383.28 5,411.62 5,344.24 5,346.93 0.0M
2021-03-22 5,379.06 5,392.63 5,356.02 5,376.63 0.0M
2021-03-19 5,412.57 5,412.57 5,359.44 5,379.61 0.0M
2021-03-18 5,408.81 5,460.03 5,408.81 5,426.98 0.0M
2021-03-17 5,427.59 5,429.67 5,375.77 5,398.55 0.0M
2021-03-16 5,405.59 5,433.76 5,399.59 5,427.24 0.0M
2021-03-15 5,418.54 5,428.19 5,392.72 5,397.67 0.0M
2021-03-12 5,404.53 5,439.83 5,404.53 5,425.91 0.0M
2021-03-11 5,322.51 5,399.63 5,322.51 5,380.42 0.0M
2021-03-10 5,336.79 5,378.44 5,302.01 5,311.66 0.0M
2021-03-09 5,339.38 5,352.42 5,270.34 5,325.99 0.0M
2021-03-08 5,393.85 5,423.67 5,348.20 5,354.55 0.0M
2021-03-05 5,398.49 5,402.40 5,334.23 5,387.01 0.0M
2021-03-04 5,459.77 5,459.77 5,390.39 5,414.82 0.0M
2021-03-03 5,424.07 5,474.67 5,406.24 5,474.67 0.0M
2021-03-02 5,389.17 5,488.38 5,389.17 5,422.21 0.0M
2021-02-26 5,462.94 5,462.94 5,344.43 5,371.38 0.0M
2021-02-25 5,411.88 5,497.02 5,411.88 5,496.86 0.0M
2021-02-24 5,446.01 5,480.58 5,373.60 5,376.04 0.0M
2021-02-23 5,438.81 5,475.33 5,404.88 5,444.89 0.0M
2021-02-22 5,496.64 5,528.54 5,454.84 5,455.40 0.0M
2021-02-19 5,470.54 5,497.98 5,418.68 5,494.57 0.0M
2021-02-18 5,517.08 5,528.85 5,464.48 5,464.48 0.0M
2021-02-17 5,560.42 5,560.74 5,500.11 5,519.83 0.0M
2021-02-16 5,560.75 5,596.39 5,552.07 5,572.44 0.0M
2021-02-15 5,504.34 5,567.57 5,504.34 5,554.34 0.0M
2021-02-10 5,487.08 5,512.08 5,457.77 5,497.22 0.0M
2021-02-09 5,505.35 5,539.52 5,482.29 5,482.62 0.0M
2021-02-08 5,518.24 5,536.83 5,486.58 5,491.05 0.0M
2021-02-05 5,499.94 5,535.33 5,483.79 5,528.03 0.0M
2021-02-04 5,549.29 5,551.40 5,465.36 5,487.52 0.0M
2021-02-03 5,525.22 5,564.26 5,501.52 5,545.67 0.0M
2021-02-02 5,480.99 5,568.89 5,480.99 5,515.56 0.0M
2021-02-01 5,380.69 5,468.52 5,347.25 5,467.87 0.0M
2021-01-29 5,473.62 5,494.83 5,372.21 5,382.82 0.0M
2021-01-28 5,512.99 5,512.99 5,447.95 5,468.68 0.0M
2021-01-27 5,538.47 5,575.92 5,512.16 5,515.09 0.0M
2021-01-26 5,600.72 5,606.97 5,528.47 5,535.88 0.0M
2021-01-25 5,535.45 5,605.39 5,532.26 5,601.11 0.0M
2021-01-22 5,553.75 5,574.61 5,529.28 5,529.28 0.0M
2021-01-21 5,518.27 5,556.33 5,513.85 5,552.12 0.0M
2021-01-20 5,516.85 5,545.53 5,476.81 5,508.96 0.0M
2021-01-19 5,413.64 5,505.94 5,409.97 5,489.36 0.0M
2021-01-18 5,478.14 5,478.14 5,404.26 5,415.62 0.0M
2021-01-15 5,544.96 5,584.04 5,476.72 5,477.40 0.0M
2021-01-14 5,549.26 5,556.80 5,526.83 5,545.32 0.0M
2021-01-13 5,525.41 5,561.36 5,504.95 5,541.72 0.0M
2021-01-12 5,545.17 5,553.59 5,446.75 5,525.25 0.0M
2021-01-11 5,555.69 5,673.61 5,504.72 5,551.89 0.0M
2021-01-08 5,427.96 5,563.42 5,427.96 5,551.39 0.0M
2021-01-07 5,377.97 5,450.02 5,377.90 5,424.26 0.0M
2021-01-06 5,406.09 5,439.26 5,370.54 5,377.21 0.0M
2021-01-05 5,367.03 5,409.44 5,344.60 5,409.44 0.0M
2021-01-04 5,296.16 5,372.83 5,292.36 5,366.71 0.0M