Spigen Korea Co Ltd (192440)

192440
🏛️ 韓国 →
23,550.00
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
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 33,050.00 33,300.00 32,550.00 33,000.00 0.0M
2023-12-27 31,450.00 33,450.00 30,650.00 33,050.00 0.0M
2023-12-26 31,350.00 31,750.00 30,300.00 31,250.00 0.0M
2023-12-22 31,400.00 31,500.00 31,250.00 31,350.00 0.0M
2023-12-21 31,400.00 31,550.00 31,200.00 31,400.00 0.0M
2023-12-20 30,600.00 31,450.00 30,600.00 31,400.00 0.0M
2023-12-19 30,650.00 30,800.00 30,450.00 30,550.00 0.0M
2023-12-18 30,750.00 30,900.00 30,550.00 30,750.00 0.0M
2023-12-15 30,800.00 30,850.00 30,600.00 30,750.00 0.0M
2023-12-14 30,800.00 31,000.00 30,700.00 30,800.00 0.0M
2023-12-13 30,900.00 30,950.00 30,650.00 30,800.00 0.0M
2023-12-12 30,700.00 31,000.00 30,700.00 30,800.00 0.0M
2023-12-11 30,850.00 31,150.00 30,450.00 31,000.00 0.0M
2023-12-08 30,550.00 30,900.00 30,550.00 30,850.00 0.0M
2023-12-07 30,650.00 30,700.00 30,300.00 30,500.00 0.0M
2023-12-06 30,500.00 30,750.00 30,400.00 30,500.00 0.0M
2023-12-05 30,250.00 30,650.00 30,250.00 30,500.00 0.0M
2023-12-04 30,650.00 30,650.00 30,250.00 30,300.00 0.0M
2023-12-01 30,300.00 30,650.00 30,300.00 30,600.00 0.0M
2023-11-30 30,700.00 30,800.00 30,400.00 30,450.00 0.0M
2023-11-29 30,800.00 30,850.00 30,500.00 30,550.00 0.0M
2023-11-28 31,000.00 31,200.00 30,700.00 30,700.00 0.0M
2023-11-27 30,900.00 31,150.00 30,600.00 30,850.00 0.0M
2023-11-24 31,050.00 31,350.00 30,650.00 30,900.00 0.0M
2023-11-23 31,200.00 31,200.00 30,800.00 30,850.00 0.0M
2023-11-22 31,050.00 31,350.00 31,000.00 31,050.00 0.0M
2023-11-21 31,000.00 31,400.00 30,950.00 31,050.00 0.0M
2023-11-20 31,150.00 31,450.00 30,950.00 30,950.00 0.0M
2023-11-17 31,450.00 31,450.00 31,100.00 31,150.00 0.0M
2023-11-16 30,950.00 31,500.00 30,950.00 31,200.00 0.0M
2023-11-15 31,300.00 31,550.00 30,950.00 31,000.00 0.0M
2023-11-14 31,750.00 32,000.00 31,500.00 31,500.00 0.0M
2023-11-13 31,850.00 32,100.00 31,400.00 31,500.00 0.0M
2023-11-10 31,950.00 32,000.00 31,500.00 31,850.00 0.0M
2023-11-09 31,300.00 31,950.00 31,100.00 31,950.00 0.0M
2023-11-08 31,300.00 31,450.00 31,000.00 31,300.00 0.0M
2023-11-07 31,700.00 32,000.00 30,650.00 31,300.00 0.0M
2023-11-06 32,400.00 32,400.00 31,650.00 31,800.00 0.0M
2023-11-03 31,400.00 32,350.00 31,200.00 32,000.00 0.0M
2023-11-02 30,550.00 31,700.00 30,400.00 31,550.00 0.0M
2023-11-01 30,700.00 30,900.00 30,450.00 30,900.00 0.0M
2023-10-31 30,500.00 30,850.00 30,400.00 30,450.00 0.0M
2023-10-30 30,600.00 30,900.00 30,600.00 30,700.00 0.0M
2023-10-27 30,600.00 30,900.00 30,300.00 30,750.00 0.0M
2023-10-26 31,000.00 31,300.00 29,900.00 30,550.00 0.0M
2023-10-25 31,200.00 31,750.00 30,750.00 31,500.00 0.0M
2023-10-24 31,150.00 31,450.00 30,700.00 31,200.00 0.0M
2023-10-23 31,550.00 31,850.00 31,000.00 31,400.00 0.0M
2023-10-20 31,250.00 31,900.00 30,800.00 31,550.00 0.0M
2023-10-19 31,900.00 31,900.00 31,300.00 31,500.00 0.0M
2023-10-18 33,000.00 33,000.00 31,950.00 31,950.00 0.0M
2023-10-17 32,000.00 32,850.00 32,000.00 32,600.00 0.0M
2023-10-16 31,700.00 32,300.00 31,400.00 32,300.00 0.0M
2023-10-13 31,750.00 31,750.00 31,400.00 31,700.00 0.0M
2023-10-12 31,750.00 31,800.00 31,450.00 31,650.00 0.0M
2023-10-11 31,200.00 31,900.00 31,200.00 31,750.00 0.0M
2023-10-10 31,700.00 31,800.00 31,500.00 31,650.00 0.0M
2023-10-06 31,100.00 31,750.00 31,100.00 31,700.00 0.0M
2023-10-05 31,450.00 31,900.00 31,100.00 31,250.00 0.0M
2023-10-04 32,000.00 32,000.00 31,300.00 31,450.00 0.0M
2023-09-27 32,500.00 32,500.00 30,300.00 32,400.00 0.0M
2023-09-26 32,700.00 33,300.00 31,900.00 32,300.00 0.0M
2023-09-25 32,800.00 33,050.00 32,500.00 32,700.00 0.0M
2023-09-22 32,700.00 33,000.00 32,300.00 32,800.00 0.0M
2023-09-21 33,800.00 33,800.00 32,800.00 32,800.00 0.0M
2023-09-20 32,800.00 33,750.00 32,650.00 33,700.00 0.0M
2023-09-19 33,200.00 33,750.00 32,650.00 32,650.00 0.0M
2023-09-18 33,000.00 33,400.00 32,850.00 33,350.00 0.0M
2023-09-15 33,200.00 33,500.00 33,000.00 33,050.00 0.0M
2023-09-14 32,800.00 33,350.00 32,800.00 33,200.00 0.0M
2023-09-13 32,700.00 33,200.00 32,700.00 33,100.00 0.0M
2023-09-12 33,400.00 33,400.00 32,550.00 32,950.00 0.0M
2023-09-11 33,200.00 33,200.00 32,550.00 33,150.00 0.0M
2023-09-08 32,800.00 33,300.00 32,700.00 33,200.00 0.0M
2023-09-07 32,900.00 33,300.00 32,800.00 33,100.00 0.0M
2023-09-06 33,200.00 33,450.00 32,800.00 33,450.00 0.0M
2023-09-05 32,800.00 33,200.00 32,450.00 33,200.00 0.0M
2023-09-04 32,850.00 33,150.00 32,650.00 32,800.00 0.0M
2023-09-01 32,250.00 33,250.00 32,250.00 33,000.00 0.0M
2023-08-31 31,950.00 32,700.00 31,900.00 32,400.00 0.0M
2023-08-30 31,950.00 32,250.00 31,800.00 31,950.00 0.0M
2023-08-29 32,200.00 32,500.00 31,850.00 31,900.00 0.0M
2023-08-28 32,150.00 32,400.00 32,050.00 32,050.00 0.0M
2023-08-25 31,750.00 32,050.00 31,550.00 32,000.00 0.0M
2023-08-24 31,700.00 32,100.00 31,300.00 31,750.00 0.0M
2023-08-23 32,400.00 32,500.00 31,650.00 31,650.00 0.0M
2023-08-22 33,450.00 33,450.00 32,050.00 32,400.00 0.0M
2023-08-21 32,700.00 33,250.00 32,600.00 32,850.00 0.0M
2023-08-18 33,750.00 33,750.00 32,500.00 32,500.00 0.0M
2023-08-17 33,850.00 34,250.00 33,350.00 33,550.00 0.0M
2023-08-16 33,700.00 34,350.00 33,650.00 33,900.00 0.0M
2023-08-14 35,100.00 35,150.00 34,000.00 34,100.00 0.0M
2023-08-11 34,950.00 35,600.00 34,450.00 35,100.00 0.0M
2023-08-10 34,400.00 35,200.00 33,900.00 34,800.00 0.0M
2023-08-09 33,850.00 34,100.00 33,750.00 34,050.00 0.0M
2023-08-08 34,450.00 34,600.00 33,700.00 33,850.00 0.0M
2023-08-07 34,200.00 34,600.00 34,000.00 34,450.00 0.0M
2023-08-04 33,900.00 34,850.00 33,650.00 34,350.00 0.0M
2023-08-03 33,300.00 34,450.00 33,000.00 34,100.00 0.0M
2023-08-02 33,800.00 33,850.00 33,200.00 33,650.00 0.0M
2023-08-01 33,700.00 33,900.00 33,350.00 33,800.00 0.0M
2023-07-31 33,650.00 33,850.00 33,400.00 33,700.00 0.0M
2023-07-28 32,850.00 33,600.00 32,700.00 33,450.00 0.0M
2023-07-27 32,200.00 33,400.00 32,150.00 32,850.00 0.0M
2023-07-26 33,200.00 33,550.00 31,900.00 32,150.00 0.0M
2023-07-25 34,000.00 34,450.00 33,500.00 33,500.00 0.0M
2023-07-24 35,200.00 35,200.00 34,300.00 34,300.00 0.0M
2023-07-21 35,400.00 35,750.00 35,100.00 35,200.00 0.0M
2023-07-20 35,500.00 35,900.00 34,900.00 35,750.00 0.0M
2023-07-19 35,850.00 35,950.00 35,000.00 35,600.00 0.0M
2023-07-18 36,000.00 36,400.00 35,700.00 35,850.00 0.0M
2023-07-17 35,950.00 36,300.00 35,550.00 36,000.00 0.0M
2023-07-14 37,000.00 37,050.00 35,600.00 35,950.00 0.0M
2023-07-13 37,000.00 37,300.00 36,550.00 36,800.00 0.0M
2023-07-12 36,250.00 36,950.00 35,900.00 36,900.00 0.0M
2023-07-11 34,750.00 36,200.00 34,500.00 36,000.00 0.0M
2023-07-10 35,000.00 35,100.00 34,550.00 34,750.00 0.0M
2023-07-07 34,950.00 35,150.00 34,600.00 35,000.00 0.0M
2023-07-06 35,300.00 35,300.00 34,550.00 35,000.00 0.0M
2023-07-05 35,050.00 35,600.00 34,600.00 35,000.00 0.0M
2023-07-04 34,900.00 35,300.00 34,550.00 35,050.00 0.0M
2023-07-03 34,700.00 35,000.00 34,350.00 34,900.00 0.0M
2023-06-30 34,450.00 34,950.00 34,000.00 34,650.00 0.0M
2023-06-29 34,000.00 34,450.00 33,900.00 34,400.00 0.0M
2023-06-28 33,850.00 34,000.00 33,600.00 33,900.00 0.0M
2023-06-27 33,800.00 34,150.00 33,650.00 33,900.00 0.0M
2023-06-26 33,900.00 34,300.00 33,200.00 33,800.00 0.0M
2023-06-25 33,950.00 33,950.00 33,950.00 33,950.00 0.0M
2023-06-23 34,400.00 34,700.00 33,700.00 33,950.00 0.0M
2023-06-22 33,750.00 34,600.00 33,750.00 34,400.00 0.0M
2023-06-21 33,250.00 34,650.00 32,800.00 33,750.00 0.0M
2023-06-20 33,550.00 33,700.00 32,900.00 33,100.00 0.0M
2023-06-19 34,250.00 34,250.00 33,300.00 33,550.00 0.0M
2023-06-16 34,000.00 34,200.00 33,850.00 34,050.00 0.0M
2023-06-15 34,400.00 34,400.00 33,900.00 34,000.00 0.0M
2023-06-14 34,750.00 35,200.00 33,700.00 34,500.00 0.0M
2023-06-13 34,750.00 35,250.00 34,650.00 34,900.00 0.0M
2023-06-12 34,300.00 35,450.00 34,200.00 34,800.00 0.0M
2023-06-09 34,050.00 34,400.00 33,750.00 34,400.00 0.0M
2023-06-08 34,450.00 34,500.00 33,850.00 34,150.00 0.0M
2023-06-07 34,150.00 34,600.00 34,150.00 34,450.00 0.0M
2023-06-05 34,400.00 34,550.00 34,050.00 34,400.00 0.0M
2023-06-02 34,200.00 34,600.00 34,100.00 34,400.00 0.0M
2023-06-01 34,350.00 34,750.00 34,250.00 34,400.00 0.0M
2023-05-31 35,000.00 35,650.00 34,250.00 34,450.00 0.0M
2023-05-30 33,250.00 35,400.00 32,900.00 34,850.00 0.1M
2023-05-26 33,000.00 33,350.00 32,900.00 33,200.00 0.0M
2023-05-25 32,900.00 33,350.00 32,800.00 33,350.00 0.0M
2023-05-24 33,250.00 33,250.00 32,700.00 33,050.00 0.0M
2023-05-23 32,950.00 33,100.00 32,800.00 33,100.00 0.0M
2023-05-22 32,950.00 33,150.00 32,500.00 33,100.00 0.0M
2023-05-19 32,700.00 32,900.00 32,450.00 32,850.00 0.0M
2023-05-18 32,950.00 32,950.00 32,450.00 32,700.00 0.0M
2023-05-17 32,800.00 32,800.00 32,250.00 32,600.00 0.0M
2023-05-16 32,900.00 32,900.00 32,250.00 32,250.00 0.0M
2023-05-15 32,500.00 33,450.00 32,100.00 32,500.00 0.0M
2023-05-12 32,300.00 32,350.00 31,900.00 32,200.00 0.0M
2023-05-11 32,100.00 32,300.00 31,900.00 32,300.00 0.0M
2023-05-10 32,100.00 32,350.00 31,850.00 32,250.00 0.0M
2023-05-09 31,650.00 32,100.00 31,600.00 32,100.00 0.0M
2023-05-08 31,500.00 31,950.00 31,450.00 31,850.00 0.0M
2023-05-04 31,500.00 31,550.00 31,200.00 31,500.00 0.0M
2023-05-03 31,400.00 31,750.00 31,300.00 31,500.00 0.0M
2023-05-02 31,500.00 31,750.00 31,350.00 31,750.00 0.0M
2023-04-28 31,900.00 31,900.00 31,200.00 31,550.00 0.0M
2023-04-27 31,900.00 31,900.00 31,100.00 31,300.00 0.0M
2023-04-26 31,700.00 32,150.00 31,400.00 32,000.00 0.0M
2023-04-25 32,000.00 32,200.00 31,300.00 32,000.00 0.0M
2023-04-24 32,300.00 32,400.00 31,650.00 32,250.00 0.0M
2023-04-21 31,900.00 32,300.00 31,700.00 32,300.00 0.0M
2023-04-20 32,750.00 32,750.00 31,900.00 32,250.00 0.0M
2023-04-19 32,000.00 33,250.00 32,000.00 32,250.00 0.0M
2023-04-18 32,650.00 32,950.00 31,600.00 32,500.00 0.0M
2023-04-17 32,100.00 33,450.00 32,000.00 32,500.00 0.0M
2023-04-14 31,900.00 32,200.00 31,800.00 32,150.00 0.0M
2023-04-13 31,750.00 32,200.00 31,750.00 32,000.00 0.0M
2023-04-12 31,750.00 32,200.00 31,650.00 32,050.00 0.0M
2023-04-11 31,400.00 31,900.00 31,150.00 31,800.00 0.0M
2023-04-10 31,650.00 31,850.00 31,300.00 31,700.00 0.0M
2023-04-07 32,000.00 32,300.00 31,600.00 31,900.00 0.0M
2023-04-06 32,400.00 32,400.00 31,700.00 32,000.00 0.0M
2023-04-05 32,150.00 32,500.00 32,000.00 32,400.00 0.0M
2023-04-04 32,000.00 32,500.00 31,800.00 32,450.00 0.0M
2023-04-03 32,200.00 32,400.00 31,650.00 31,900.00 0.0M
2023-03-31 32,200.00 32,350.00 31,750.00 32,200.00 0.0M
2023-03-30 32,150.00 32,250.00 31,650.00 32,250.00 0.0M
2023-03-29 32,000.00 32,500.00 31,500.00 31,800.00 0.0M
2023-03-28 31,450.00 32,650.00 30,750.00 32,200.00 0.0M
2023-03-27 31,900.00 31,900.00 30,350.00 31,550.00 0.0M
2023-03-24 30,900.00 31,900.00 30,850.00 31,550.00 0.0M
2023-03-23 32,250.00 32,250.00 31,100.00 31,200.00 0.0M
2023-03-22 32,300.00 32,400.00 32,000.00 32,250.00 0.0M
2023-03-21 32,050.00 32,450.00 32,050.00 32,300.00 0.0M
2023-03-20 32,650.00 32,650.00 32,000.00 32,300.00 0.0M
2023-03-17 32,650.00 32,650.00 32,150.00 32,500.00 0.0M
2023-03-16 32,250.00 32,600.00 31,650.00 32,350.00 0.0M
2023-03-15 32,600.00 32,850.00 32,100.00 32,300.00 0.0M
2023-03-14 33,100.00 33,150.00 32,150.00 32,350.00 0.0M
2023-03-13 33,200.00 33,600.00 32,850.00 33,250.00 0.0M
2023-03-10 33,350.00 33,850.00 33,150.00 33,850.00 0.0M
2023-03-09 34,000.00 34,000.00 33,350.00 33,900.00 0.0M
2023-03-08 33,650.00 34,000.00 33,600.00 33,900.00 0.0M
2023-03-07 33,950.00 34,000.00 33,300.00 34,000.00 0.0M
2023-03-06 34,500.00 34,900.00 33,500.00 33,950.00 0.0M
2023-03-03 34,150.00 34,650.00 33,900.00 34,550.00 0.0M
2023-03-02 34,100.00 34,450.00 33,950.00 34,000.00 0.0M
2023-02-28 34,900.00 34,900.00 34,100.00 34,100.00 0.0M
2023-02-27 34,500.00 34,800.00 33,900.00 34,800.00 0.0M
2023-02-24 35,000.00 35,000.00 34,150.00 34,550.00 0.0M
2023-02-23 34,700.00 35,000.00 34,550.00 34,700.00 0.0M
2023-02-22 34,600.00 35,000.00 34,500.00 34,800.00 0.0M
2023-02-21 34,350.00 34,700.00 34,150.00 34,600.00 0.0M
2023-02-20 34,150.00 34,200.00 33,700.00 34,200.00 0.0M
2023-02-17 34,250.00 34,350.00 33,750.00 34,150.00 0.0M
2023-02-16 33,800.00 34,300.00 33,800.00 34,000.00 0.0M
2023-02-15 34,250.00 35,100.00 33,800.00 34,150.00 0.0M
2023-02-14 34,350.00 34,850.00 34,350.00 34,400.00 0.0M
2023-02-13 34,750.00 35,100.00 34,300.00 34,500.00 0.0M
2023-02-10 34,350.00 34,850.00 34,350.00 34,750.00 0.0M
2023-02-09 34,550.00 34,800.00 34,350.00 34,650.00 0.0M
2023-02-08 34,800.00 35,250.00 34,600.00 34,800.00 0.0M
2023-02-07 34,600.00 35,100.00 34,300.00 34,800.00 0.0M
2023-02-06 35,000.00 35,100.00 34,500.00 34,600.00 0.0M
2023-02-03 35,100.00 35,400.00 34,700.00 35,100.00 0.0M
2023-02-02 35,350.00 35,350.00 34,800.00 35,100.00 0.0M
2023-02-01 35,150.00 35,350.00 34,600.00 35,350.00 0.0M
2023-01-31 34,800.00 35,050.00 34,650.00 34,650.00 0.0M
2023-01-30 35,450.00 35,450.00 34,700.00 35,000.00 0.0M
2023-01-27 35,700.00 35,700.00 35,200.00 35,450.00 0.0M
2023-01-26 35,000.00 35,650.00 34,800.00 35,600.00 0.0M
2023-01-25 35,150.00 35,250.00 34,850.00 35,000.00 0.0M
2023-01-20 34,600.00 35,050.00 34,500.00 35,050.00 0.0M
2023-01-19 34,750.00 35,000.00 34,650.00 34,950.00 0.0M
2023-01-18 34,900.00 35,050.00 34,200.00 35,000.00 0.0M
2023-01-17 34,000.00 35,300.00 34,000.00 35,050.00 0.0M
2023-01-16 34,600.00 34,600.00 34,100.00 34,350.00 0.0M
2023-01-13 34,000.00 34,800.00 33,900.00 34,450.00 0.0M
2023-01-12 33,900.00 33,950.00 33,750.00 33,950.00 0.0M
2023-01-11 33,900.00 33,950.00 33,750.00 33,800.00 0.0M
2023-01-10 33,750.00 34,000.00 33,750.00 33,850.00 0.0M
2023-01-09 33,150.00 33,900.00 33,150.00 33,800.00 0.0M
2023-01-06 33,050.00 33,550.00 33,000.00 33,150.00 0.0M
2023-01-05 33,550.00 33,550.00 32,300.00 33,500.00 0.0M
2023-01-04 33,100.00 33,500.00 32,650.00 33,500.00 0.0M
2023-01-03 32,050.00 33,100.00 31,250.00 33,100.00 0.0M
2023-01-02 33,100.00 33,100.00 32,050.00 32,050.00 0.0M