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
2024-12-30 4,574.87 4,579.07 4,573.72 4,574.62 0.0M
2024-12-27 4,585.01 4,586.23 4,581.77 4,583.92 0.0M
2024-12-26 4,584.47 4,584.78 4,581.69 4,581.71 0.0M
2024-12-24 4,580.22 4,580.64 4,577.97 4,579.51 0.0M
2024-12-23 4,594.95 4,598.20 4,593.90 4,597.16 0.0M
2024-12-20 4,580.99 4,581.26 4,575.30 4,577.84 0.0M
2024-12-19 4,596.55 4,599.40 4,596.07 4,597.37 0.0M
2024-12-18 4,635.52 4,640.40 4,635.32 4,639.21 0.0M
2024-12-17 4,636.25 4,636.29 4,631.95 4,632.31 0.0M
2024-12-16 4,639.20 4,639.87 4,634.82 4,635.82 0.0M
2024-12-13 4,653.41 4,656.94 4,652.67 4,655.76 0.0M
2024-12-12 4,661.98 4,667.07 4,661.68 4,665.99 0.0M
2024-12-11 4,668.01 4,672.53 4,667.82 4,672.41 0.0M
2024-12-10 4,671.58 4,675.80 4,671.58 4,675.48 0.0M
2024-12-09 4,681.67 4,682.74 4,677.45 4,677.68 0.0M
2024-12-06 4,678.78 4,680.08 4,671.43 4,675.87 0.0M
2024-12-05 4,682.63 4,682.63 4,677.91 4,679.00 0.0M
2024-12-04 4,668.34 4,672.72 4,667.51 4,670.25 0.0M
2024-12-03 4,676.06 4,680.30 4,676.06 4,680.16 0.0M
2024-12-02 4,678.35 4,679.00 4,674.53 4,675.38 0.0M
2024-11-29 4,683.42 4,683.42 4,655.77 4,663.44 0.0M
2024-11-28 4,688.13 4,695.52 4,685.75 4,688.05 0.0M
2024-11-27 4,690.77 4,692.98 4,676.37 4,679.49 0.0M
2024-11-26 4,695.76 4,700.92 4,692.43 4,698.63 0.0M
2024-11-25 4,670.44 4,679.71 4,664.86 4,674.87 0.0M
2024-11-22 4,646.69 4,659.45 4,646.49 4,652.72 0.0M
2024-11-21 4,639.04 4,655.69 4,638.92 4,646.18 0.0M
2024-11-20 4,647.71 4,653.86 4,642.63 4,648.53 0.0M
2024-11-19 4,638.40 4,644.59 4,634.38 4,637.82 0.0M
2024-11-18 4,618.98 4,642.86 4,617.63 4,635.14 0.0M
2024-11-15 4,593.37 4,611.17 4,584.76 4,602.76 0.0M
2024-11-14 4,596.84 4,604.10 4,584.08 4,587.00 0.0M
2024-11-13 4,618.30 4,625.56 4,590.24 4,591.27 0.0M
2024-11-12 4,666.39 4,668.81 4,639.23 4,640.13 0.0M
2024-11-11 4,696.05 4,696.18 4,676.81 4,680.22 0.0M
2024-11-08 4,713.71 4,717.69 4,694.27 4,697.79 0.0M
2024-11-07 4,678.38 4,691.75 4,670.18 4,682.94 0.0M
2024-11-06 4,719.16 4,720.35 4,695.00 4,707.22 0.0M
2024-11-05 4,705.33 4,714.68 4,702.00 4,708.94 0.0M
2024-11-04 4,685.18 4,706.60 4,682.81 4,706.60 0.0M
2024-11-01 4,694.84 4,704.20 4,691.15 4,694.23 0.0M
2024-10-31 4,721.88 4,726.43 4,707.70 4,708.34 0.0M
2024-10-30 4,743.15 4,747.74 4,729.87 4,735.10 0.0M
2024-10-29 4,741.09 4,748.27 4,731.36 4,748.27 0.0M
2024-10-28 4,737.57 4,753.94 4,736.71 4,752.76 0.0M
2024-10-25 4,748.20 4,758.52 4,736.20 4,740.88 0.0M
2024-10-24 4,740.65 4,745.11 4,730.29 4,731.11 0.0M
2024-10-23 4,737.50 4,761.77 4,732.59 4,755.04 0.0M
2024-10-22 4,758.87 4,761.42 4,738.10 4,740.55 0.0M
2024-10-21 4,778.06 4,788.92 4,773.33 4,780.01 0.0M
2024-10-18 4,782.98 4,786.57 4,766.07 4,769.25 0.0M
2024-10-17 4,797.90 4,799.49 4,786.76 4,793.17 0.0M
2024-10-16 4,783.86 4,796.32 4,780.36 4,787.95 0.0M
2024-10-15 4,787.77 4,790.14 4,777.46 4,788.37 0.0M
2024-10-14 4,776.61 4,795.97 4,776.61 4,792.25 0.0M
2024-10-11 4,772.66 4,782.53 4,766.16 4,767.44 0.0M
2024-10-10 4,777.73 4,780.14 4,767.78 4,769.51 0.0M
2024-10-08 4,775.48 4,779.66 4,766.21 4,772.26 0.0M
2024-10-07 4,774.02 4,797.24 4,763.33 4,795.42 0.0M
2024-10-04 4,797.53 4,811.39 4,791.39 4,799.85 0.0M
2024-10-02 4,815.79 4,835.15 4,811.24 4,816.65 0.0M
2024-09-30 4,897.79 4,900.24 4,834.69 4,834.69 0.0M
2024-09-27 4,896.98 4,905.60 4,878.44 4,878.44 0.0M
2024-09-26 4,863.17 4,895.91 4,861.68 4,895.91 0.0M
2024-09-25 4,880.37 4,889.16 4,835.19 4,835.19 0.0M
2024-09-24 4,846.63 4,861.69 4,833.96 4,861.69 0.0M
2024-09-23 4,835.46 4,842.70 4,829.07 4,840.65 0.0M
2024-09-20 4,842.44 4,855.28 4,830.52 4,831.20 0.0M
2024-09-19 4,844.37 4,848.19 4,804.61 4,831.47 0.0M
2024-09-13 4,831.41 4,843.22 4,825.02 4,834.21 0.0M
2024-09-12 4,821.01 4,838.23 4,811.88 4,838.23 0.0M
2024-09-11 4,808.33 4,809.41 4,777.58 4,794.18 0.0M
2024-09-10 4,812.12 4,817.03 4,798.03 4,799.80 0.0M
2024-09-09 4,795.94 4,814.66 4,775.52 4,807.52 0.0M
2024-09-06 4,834.34 4,835.13 4,800.11 4,813.00 0.0M
2024-09-05 4,845.47 4,859.22 4,817.86 4,828.18 0.0M
2024-09-04 4,826.61 4,842.98 4,815.94 4,817.99 0.0M
2024-09-03 4,893.66 4,903.70 4,874.77 4,874.77 0.0M
2024-09-02 4,895.65 4,899.30 4,872.44 4,893.54 0.0M
2024-08-30 4,903.21 4,914.59 4,894.17 4,897.85 0.0M
2024-08-29 4,883.60 4,901.26 4,873.13 4,888.79 0.0M
2024-08-28 4,927.71 4,933.15 4,905.36 4,932.14 0.0M
2024-08-27 4,938.61 4,942.04 4,919.44 4,927.15 0.0M
2024-08-26 4,972.02 4,976.70 4,934.18 4,942.80 0.0M
2024-08-23 4,945.96 4,964.97 4,936.59 4,949.23 0.0M
2024-08-22 4,973.16 4,974.66 4,948.13 4,968.72 0.0M
2024-08-21 4,946.80 4,962.37 4,941.53 4,955.68 0.0M
2024-08-20 4,959.70 4,970.25 4,944.89 4,956.19 0.0M
2024-08-19 4,954.09 4,954.76 4,911.99 4,924.54 0.0M
2024-08-16 4,946.23 4,953.76 4,928.07 4,951.76 0.0M
2024-08-14 4,895.92 4,903.37 4,876.67 4,889.31 0.0M
2024-08-13 4,854.82 4,868.38 4,835.06 4,854.40 0.0M
2024-08-12 4,822.10 4,845.46 4,817.42 4,837.17 0.0M
2024-08-09 4,816.70 4,817.37 4,782.88 4,797.78 0.0M
2024-08-08 4,733.58 4,779.20 4,718.01 4,761.03 0.0M
2024-08-07 4,720.87 4,819.31 4,713.59 4,789.00 0.0M
2024-08-06 4,768.75 4,813.70 4,708.90 4,738.45 0.0M
2024-08-05 4,852.42 4,852.42 4,595.28 4,656.05 0.0M
2024-08-02 4,967.47 4,975.67 4,900.75 4,911.47 0.0M
2024-08-01 5,050.89 5,057.93 5,024.11 5,024.69 0.0M
2024-07-31 4,973.61 5,019.90 4,959.55 5,019.90 0.0M
2024-07-30 4,971.48 4,978.89 4,951.81 4,964.17 0.0M
2024-07-29 4,978.86 5,013.91 4,971.08 4,997.88 0.0M
2024-07-26 4,942.06 4,959.21 4,926.88 4,949.93 0.0M
2024-07-25 4,934.79 4,946.22 4,913.70 4,920.54 0.0M
2024-07-24 4,990.92 5,023.15 4,980.33 4,992.32 0.0M
2024-07-23 5,039.37 5,048.65 5,006.38 5,018.10 0.0M
2024-07-22 5,039.60 5,043.26 4,985.25 5,001.93 0.0M
2024-07-19 5,055.07 5,061.81 5,019.64 5,044.76 0.0M
2024-07-18 5,061.92 5,095.28 5,053.48 5,095.28 0.0M
2024-07-17 5,153.81 5,154.37 5,114.45 5,117.54 0.0M
2024-07-16 5,133.29 5,156.15 5,128.42 5,148.10 0.0M
2024-07-15 5,137.45 5,150.20 5,113.46 5,136.33 0.0M
2024-07-12 5,144.24 5,148.73 5,104.04 5,121.18 0.0M
2024-07-11 5,174.39 5,187.60 5,153.68 5,170.82 0.0M
2024-07-10 5,135.47 5,146.53 5,127.23 5,142.03 0.0M
2024-07-09 5,152.88 5,156.44 5,122.80 5,146.04 0.0M
2024-07-08 5,141.11 5,155.92 5,129.03 5,133.24 0.0M
2024-07-05 5,088.32 5,143.70 5,088.32 5,134.89 0.0M
2024-07-04 5,052.52 5,069.85 5,045.40 5,069.85 0.0M
2024-07-03 5,011.44 5,014.72 4,981.36 5,012.47 0.0M
2024-07-02 5,010.94 5,021.81 4,985.08 4,989.39 0.0M
2024-07-01 5,017.02 5,031.64 5,008.68 5,028.73 0.0M
2024-06-28 5,023.33 5,028.97 5,008.95 5,028.97 0.0M
2024-06-27 4,984.96 5,011.42 4,977.97 5,011.42 0.0M
2024-06-26 4,990.47 5,026.93 4,986.42 5,026.53 0.0M
2024-06-25 4,987.47 5,008.28 4,986.44 5,000.02 0.0M
2024-06-24 4,990.09 5,003.43 4,977.14 4,986.99 0.0M
2024-06-21 5,018.68 5,022.57 4,997.55 5,007.32 0.0M
2024-06-20 5,032.67 5,049.98 5,025.36 5,042.20 0.0M
2024-06-19 5,014.00 5,033.78 5,014.00 5,028.14 0.0M
2024-06-18 4,974.14 4,986.69 4,966.35 4,978.90 0.0M
2024-06-17 4,967.12 4,976.65 4,950.83 4,955.12 0.0M
2024-06-14 4,968.08 4,982.94 4,957.68 4,969.59 0.0M
2024-06-13 4,967.43 4,984.35 4,951.30 4,952.10 0.0M
2024-06-12 4,887.98 4,913.96 4,884.01 4,909.27 0.0M
2024-06-11 4,888.48 4,891.18 4,869.33 4,873.78 0.0M
2024-06-10 4,879.22 4,897.81 4,866.19 4,874.85 0.0M
2024-06-07 4,917.91 4,935.79 4,902.10 4,924.51 0.0M
2024-06-05 4,872.18 4,888.86 4,854.23 4,878.46 0.0M
2024-06-04 4,845.28 4,859.18 4,836.62 4,838.93 0.0M
2024-06-03 4,818.50 4,860.05 4,817.23 4,847.90 0.0M
2024-05-31 4,817.19 4,824.34 4,784.96 4,785.39 0.0M
2024-05-30 4,822.02 4,822.02 4,781.54 4,781.54 0.0M
2024-05-29 4,894.14 4,899.15 4,843.28 4,843.28 0.0M
2024-05-28 4,889.35 4,911.46 4,888.07 4,902.95 0.0M
2024-05-27 4,866.05 4,907.46 4,860.77 4,901.51 0.0M
2024-05-24 4,869.53 4,871.99 4,851.41 4,858.30 0.0M
2024-05-23 4,905.16 4,927.95 4,887.04 4,910.17 0.0M
2024-05-22 4,913.01 4,922.28 4,889.02 4,911.39 0.0M
2024-05-21 4,917.81 4,922.99 4,904.71 4,910.07 0.0M
2024-05-20 4,925.00 4,945.75 4,916.67 4,928.91 0.0M
2024-05-17 4,939.63 4,941.84 4,906.03 4,907.05 0.0M
2024-05-16 4,966.94 4,974.08 4,939.13 4,944.74 0.0M
2024-05-14 4,902.74 4,908.86 4,889.98 4,899.68 0.0M
2024-05-13 4,906.01 4,913.66 4,877.77 4,896.48 0.0M
2024-05-10 4,910.90 4,921.87 4,893.04 4,903.25 0.0M
2024-05-09 4,920.85 4,927.40 4,879.01 4,879.60 0.0M
2024-05-08 4,912.37 4,927.34 4,905.74 4,927.08 0.0M
2024-05-07 4,889.02 4,913.85 4,889.02 4,913.85 0.0M
2024-05-03 4,859.60 4,862.49 4,825.92 4,825.92 0.0M
2024-05-02 4,819.88 4,839.61 4,819.88 4,827.87 0.0M
2024-05-01 4,832.09 4,855.27 4,824.09 4,831.84 0.0M
2024-04-30 4,832.09 4,855.27 4,824.09 4,831.84 0.0M
2024-04-29 4,812.76 4,821.51 4,799.84 4,819.43 0.0M
2024-04-26 4,780.86 4,795.54 4,770.19 4,786.70 0.0M
2024-04-25 4,776.14 4,788.89 4,755.04 4,755.04 0.0M
2024-04-24 4,803.24 4,823.41 4,800.74 4,819.58 0.0M
2024-04-23 4,765.76 4,775.93 4,751.17 4,752.17 0.0M
2024-04-22 4,748.40 4,764.50 4,733.31 4,759.74 0.0M
2024-04-19 4,732.36 4,743.12 4,674.83 4,720.19 0.0M
2024-04-18 4,742.09 4,792.03 4,734.92 4,781.44 0.0M
2024-04-17 4,767.26 4,773.59 4,720.90 4,720.90 0.0M
2024-04-16 4,797.96 4,801.37 4,744.35 4,756.60 0.0M
2024-04-15 4,831.76 4,844.44 4,805.25 4,841.02 0.0M
2024-04-12 4,880.81 4,882.23 4,840.96 4,847.38 0.0M
2024-04-11 4,826.91 4,892.36 4,823.07 4,877.60 0.0M
2024-04-09 4,925.88 4,933.55 4,888.28 4,890.86 0.0M
2024-04-08 4,915.44 4,927.28 4,907.61 4,915.19 0.0M
2024-04-05 4,924.41 4,936.17 4,903.65 4,914.82 0.0M
2024-04-04 4,933.41 4,947.75 4,924.32 4,942.83 0.0M
2024-04-03 4,920.77 4,924.27 4,892.17 4,892.17 0.0M
2024-04-02 4,933.36 4,958.20 4,926.44 4,950.45 0.0M
2024-04-01 4,974.64 4,980.06 4,945.88 4,946.63 0.0M
2024-03-29 4,953.54 4,956.35 4,935.88 4,949.55 0.0M
2024-03-28 4,942.34 4,951.95 4,933.03 4,940.35 0.0M
2024-03-27 4,931.43 4,950.94 4,930.10 4,941.77 0.0M
2024-03-26 4,936.26 4,966.71 4,932.49 4,942.84 0.0M
2024-03-25 4,939.17 4,951.15 4,910.80 4,917.89 0.0M
2024-03-22 4,930.09 4,941.99 4,910.36 4,924.69 0.0M
2024-03-21 4,903.87 4,933.94 4,896.99 4,932.76 0.0M
2024-03-20 4,831.13 4,852.12 4,825.14 4,850.20 0.0M
2024-03-19 4,812.61 4,812.61 4,785.71 4,799.16 0.0M
2024-03-18 4,829.81 4,836.17 4,812.30 4,832.84 0.0M
2024-03-15 4,858.85 4,859.81 4,820.79 4,820.79 0.0M
2024-03-14 4,867.63 4,888.77 4,865.64 4,888.77 0.0M
2024-03-13 4,862.01 4,876.42 4,853.00 4,866.15 0.0M
2024-03-12 4,851.94 4,866.13 4,835.98 4,859.85 0.0M
2024-03-11 4,856.85 4,860.39 4,840.22 4,841.18 0.0M
2024-03-08 4,857.65 4,871.69 4,851.67 4,864.23 0.0M
2024-03-07 4,830.83 4,837.63 4,810.65 4,824.40 0.0M
2024-03-06 4,815.89 4,823.43 4,803.48 4,816.19 0.0M
2024-03-05 4,830.19 4,851.55 4,815.04 4,815.04 0.0M
2024-03-04 4,828.54 4,852.04 4,826.40 4,845.54 0.0M
2024-02-29 4,789.55 4,795.57 4,777.73 4,790.56 0.0M
2024-02-28 4,768.92 4,793.44 4,764.31 4,789.51 0.0M
2024-02-27 4,787.81 4,789.39 4,764.64 4,768.80 0.0M
2024-02-26 4,797.27 4,798.90 4,775.28 4,789.62 0.0M
2024-02-23 4,807.03 4,820.25 4,794.94 4,797.08 0.0M
2024-02-22 4,800.46 4,802.09 4,784.60 4,794.78 0.0M
2024-02-21 4,798.20 4,808.71 4,785.54 4,793.13 0.0M
2024-02-20 4,805.98 4,808.57 4,781.29 4,791.70 0.0M
2024-02-19 4,787.98 4,816.45 4,787.98 4,813.97 0.0M
2024-02-16 4,787.76 4,794.39 4,775.27 4,794.11 0.0M
2024-02-15 4,787.83 4,792.39 4,765.50 4,765.50 0.0M
2024-02-14 4,757.21 4,769.19 4,751.87 4,763.51 0.0M
2024-02-13 4,812.88 4,824.47 4,810.01 4,817.21 0.0M
2024-02-08 4,805.54 4,813.36 4,796.94 4,804.03 0.0M
2024-02-07 4,785.34 4,813.92 4,781.74 4,800.14 0.0M
2024-02-06 4,764.34 4,776.83 4,749.43 4,762.03 0.0M
2024-02-05 4,809.62 4,811.98 4,767.04 4,790.55 0.0M
2024-02-02 4,794.26 4,845.51 4,794.26 4,845.45 0.0M
2024-02-01 4,732.36 4,768.87 4,732.31 4,768.81 0.0M
2024-01-31 4,710.71 4,722.46 4,708.46 4,715.90 0.0M
2024-01-30 4,745.41 4,749.92 4,718.98 4,721.65 0.0M
2024-01-29 4,696.71 4,730.79 4,690.84 4,712.55 0.0M
2024-01-26 4,680.33 4,717.13 4,673.91 4,693.51 0.0M
2024-01-25 4,679.29 4,685.50 4,666.32 4,682.91 0.0M
2024-01-24 4,693.50 4,693.50 4,668.92 4,684.35 0.0M
2024-01-23 4,701.90 4,702.72 4,682.99 4,701.70 0.0M
2024-01-22 4,699.35 4,700.58 4,676.55 4,676.55 0.0M
2024-01-19 4,671.81 4,682.19 4,664.30 4,680.34 0.0M
2024-01-18 4,643.00 4,655.98 4,630.85 4,644.71 0.0M
2024-01-17 4,711.05 4,713.51 4,646.18 4,646.52 0.0M
2024-01-16 4,742.30 4,747.56 4,716.76 4,720.18 0.0M
2024-01-15 4,747.76 4,759.78 4,740.32 4,750.97 0.0M
2024-01-12 4,748.83 4,757.03 4,731.42 4,738.25 0.0M
2024-01-11 4,742.79 4,758.97 4,739.44 4,741.83 0.0M
2024-01-10 4,768.92 4,774.79 4,742.01 4,744.75 0.0M
2024-01-09 4,811.35 4,812.51 4,763.55 4,768.94 0.0M
2024-01-08 4,790.15 4,798.69 4,772.26 4,772.88 0.0M
2024-01-05 4,795.12 4,800.59 4,783.31 4,789.46 0.0M
2024-01-04 4,813.89 4,824.68 4,799.96 4,806.38 0.0M
2024-01-03 4,861.05 4,861.05 4,822.67 4,822.67 0.0M
2024-01-02 4,869.70 4,904.59 4,866.69 4,897.90 0.0M