Stcube (052020)

052020
🏛️ 韓国 →
7,150.00
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 9,113.60 10,691.00 9,034.80 10,410.60 1.6M
2023-12-27 8,903.30 9,245.10 8,850.80 9,175.00 0.3M
2023-12-26 9,078.60 9,551.80 8,859.50 8,894.60 0.7M
2023-12-22 8,868.30 9,069.80 8,842.00 8,938.40 0.2M
2023-12-21 9,157.50 9,297.70 8,798.20 8,859.50 0.4M
2023-12-20 8,894.60 9,341.50 8,763.10 9,262.60 0.4M
2023-12-19 8,763.10 8,894.60 8,587.90 8,894.60 0.2M
2023-12-18 8,885.80 8,955.90 8,763.10 8,850.80 0.2M
2023-12-15 8,947.10 9,052.30 8,798.20 8,894.60 0.2M
2023-12-14 8,842.00 8,999.70 8,789.40 8,999.70 0.3M
2023-12-13 8,999.70 8,999.70 8,658.00 8,763.10 0.2M
2023-12-12 8,763.10 8,920.90 8,561.60 8,894.60 0.2M
2023-12-11 8,938.40 8,982.20 8,587.90 8,745.60 0.2M
2023-12-08 8,587.90 8,894.60 8,517.80 8,894.60 0.3M
2023-12-07 8,631.70 8,710.50 8,395.10 8,587.90 0.2M
2023-12-06 8,850.80 8,903.30 8,412.60 8,631.70 0.4M
2023-12-05 7,948.10 9,543.00 7,886.80 9,052.30 1.6M
2023-12-04 7,799.20 8,237.30 7,527.50 7,948.10 0.4M
2023-12-01 7,764.10 7,764.10 7,492.50 7,623.90 0.2M
2023-11-30 7,772.90 7,834.20 7,553.80 7,694.00 0.2M
2023-11-29 7,956.90 7,956.90 7,694.00 7,764.10 0.2M
2023-11-28 7,860.50 7,930.60 7,729.10 7,869.30 0.2M
2023-11-27 7,729.10 7,843.00 7,623.90 7,755.40 0.1M
2023-11-24 7,939.40 7,965.70 7,729.10 7,807.90 0.2M
2023-11-23 7,860.50 7,939.40 7,729.10 7,816.70 0.2M
2023-11-22 7,729.10 8,307.40 7,729.10 7,799.20 0.2M
2023-11-21 8,018.30 8,035.80 7,536.30 7,860.50 0.2M
2023-11-20 7,764.10 7,930.60 7,606.40 7,930.60 0.1M
2023-11-17 7,948.10 8,018.30 7,711.50 7,755.40 0.2M
2023-11-16 7,878.00 8,079.60 7,711.50 8,044.50 0.2M
2023-11-15 7,816.70 7,974.40 7,466.20 7,807.90 0.4M
2023-11-14 7,028.00 7,641.40 7,028.00 7,536.30 0.4M
2023-11-13 6,756.40 7,536.30 6,756.40 7,141.90 0.6M
2023-11-10 7,694.00 7,799.20 7,054.30 7,106.90 0.9M
2023-11-09 8,579.10 8,806.90 7,772.90 7,843.00 0.7M
2023-11-08 8,561.60 9,008.50 8,561.60 8,658.00 0.3M
2023-11-07 9,113.60 9,315.20 8,684.30 8,806.90 0.8M
2023-11-06 9,008.50 9,578.10 8,789.40 9,104.90 0.9M
2023-11-03 8,771.90 8,771.90 7,229.60 8,456.40 1.4M
2023-11-02 9,175.00 9,175.00 8,684.30 8,771.90 0.4M
2023-11-01 8,929.60 9,113.60 8,850.80 8,938.40 0.2M
2023-10-31 9,034.80 9,157.50 8,745.60 8,763.10 0.2M
2023-10-30 9,096.10 9,192.50 8,920.90 8,999.70 0.2M
2023-10-27 9,332.70 9,534.30 8,894.60 9,052.30 0.4M
2023-10-26 9,157.50 9,332.70 8,982.20 9,201.30 0.3M
2023-10-25 10,147.70 10,147.70 9,166.20 9,324.00 0.6M
2023-10-24 9,420.40 10,191.50 9,201.30 10,156.50 1.0M
2023-10-23 10,945.10 10,971.40 8,649.20 8,780.60 1.4M
2023-10-22 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2023-10-20 10,962.70 11,374.50 10,962.70 10,997.70 0.3M
2023-10-19 11,225.60 11,479.70 11,024.00 11,173.00 0.3M
2023-10-18 11,830.20 12,049.30 11,427.10 11,567.30 0.3M
2023-10-17 12,356.00 12,417.30 11,830.20 12,014.20 0.2M
2023-10-16 12,399.80 12,618.90 12,136.90 12,338.50 0.3M
2023-10-15 14,200.00 14,200.00 14,200.00 14,200.00 0.0M
2023-10-13 12,443.60 12,575.10 12,145.70 12,443.60 0.4M
2023-10-12 11,444.60 12,557.60 11,278.10 12,513.70 0.7M
2023-10-11 10,997.70 11,444.60 10,997.70 11,392.10 0.3M
2023-10-10 11,050.30 11,348.20 10,927.60 11,041.50 0.3M
2023-10-09 12,610.00 12,610.00 12,610.00 12,610.00 0.0M
2023-10-06 10,953.90 11,129.20 10,708.50 11,050.30 0.2M
2023-10-05 10,796.20 11,137.90 10,664.70 10,822.50 0.3M
2023-10-04 10,305.40 10,866.30 10,305.40 10,787.40 0.3M
2023-09-27 10,209.00 10,585.80 10,095.10 10,550.80 0.3M
2023-09-26 10,594.60 10,708.50 10,138.90 10,217.80 0.4M
2023-09-25 10,638.40 12,180.70 10,428.10 10,594.60 2.0M
2023-09-24 12,130.00 12,130.00 12,130.00 12,130.00 0.0M
2023-09-22 10,016.20 10,866.30 9,946.10 10,629.70 0.4M
2023-09-21 10,270.40 10,515.70 9,946.10 10,121.40 0.4M
2023-09-20 10,165.20 10,305.40 9,937.40 10,279.10 0.3M
2023-09-19 10,471.90 10,507.00 10,086.40 10,165.20 0.2M
2023-09-18 10,875.00 10,875.00 10,445.60 10,463.20 0.3M
2023-09-15 10,673.50 11,164.20 10,612.10 11,041.50 0.3M
2023-09-14 10,279.10 10,936.40 10,270.40 10,778.60 0.4M
2023-09-13 10,235.30 10,507.00 9,972.40 10,156.50 0.4M
2023-09-12 10,743.60 10,962.70 10,410.60 10,410.60 0.5M
2023-09-11 10,647.20 11,374.50 10,209.00 10,752.30 1.3M
2023-09-10 12,050.00 12,050.00 12,050.00 12,050.00 0.0M
2023-09-08 9,902.30 10,831.20 9,893.60 10,559.60 0.8M
2023-09-07 10,436.90 10,471.90 9,797.20 9,858.50 0.7M
2023-09-06 10,620.90 10,840.00 10,428.10 10,428.10 0.4M
2023-09-05 11,102.90 11,146.70 10,550.80 10,550.80 0.6M
2023-09-04 11,444.60 11,488.50 11,024.00 11,085.30 0.2M
2023-09-03 12,920.00 12,920.00 12,920.00 12,920.00 0.0M
2023-09-01 11,593.60 11,628.70 11,137.90 11,322.00 0.5M
2023-08-31 11,830.20 12,066.80 11,576.10 11,593.60 0.3M
2023-08-30 11,698.80 12,058.10 11,567.30 11,952.90 0.2M
2023-08-29 11,681.20 11,812.70 11,567.30 11,602.40 0.3M
2023-08-28 12,066.80 12,066.80 11,611.10 11,681.20 0.3M
2023-08-25 12,049.30 12,662.70 11,830.20 11,970.40 0.5M
2023-08-24 11,970.40 12,391.10 11,917.80 12,250.80 0.5M
2023-08-23 11,725.10 12,049.30 11,690.00 11,803.90 0.2M
2023-08-22 12,110.60 12,136.90 11,698.80 12,005.50 0.4M
2023-08-21 11,812.70 12,469.90 11,777.60 12,215.80 0.4M
2023-08-20 13,440.00 13,440.00 13,440.00 13,440.00 0.0M
2023-08-18 11,707.50 11,803.90 11,313.20 11,777.60 0.3M
2023-08-17 12,128.20 12,373.50 11,733.80 11,900.30 0.4M
2023-08-16 11,830.20 12,329.70 11,646.20 12,136.90 0.3M
2023-08-14 12,303.40 12,531.30 11,698.80 11,952.90 0.3M
2023-08-13 14,040.00 14,040.00 14,040.00 14,040.00 0.0M
2023-08-11 11,654.90 12,443.60 11,374.50 12,303.40 0.5M
2023-08-10 11,786.40 12,040.50 11,611.10 11,690.00 0.4M
2023-08-09 11,470.90 12,031.80 11,348.20 11,961.70 0.5M
2023-08-08 12,093.10 12,093.10 11,243.10 11,295.70 0.5M
2023-08-07 12,093.10 12,627.70 11,760.10 11,874.00 0.5M
2023-08-06 13,380.00 13,380.00 13,380.00 13,380.00 0.0M
2023-08-04 11,698.80 11,865.30 11,479.70 11,725.10 0.3M
2023-08-03 11,479.70 12,040.50 11,409.60 11,865.30 0.3M
2023-08-02 11,786.40 11,926.60 11,418.30 11,514.70 0.4M
2023-08-01 11,716.30 12,250.80 11,707.50 12,005.50 0.3M
2023-07-31 11,882.80 11,996.70 11,654.90 11,830.20 0.3M
2023-07-30 13,560.00 13,560.00 13,560.00 13,560.00 0.0M
2023-07-28 11,129.20 11,917.80 11,129.20 11,882.80 0.3M
2023-07-27 11,243.10 11,803.90 11,076.60 11,304.40 0.6M
2023-07-26 11,672.50 11,690.00 11,006.50 11,006.50 0.7M
2023-07-25 11,392.10 12,259.60 11,383.30 11,865.30 0.5M
2023-07-24 12,101.90 12,101.90 11,409.60 11,690.00 0.5M
2023-07-21 12,294.70 12,838.00 12,031.80 12,268.40 0.4M
2023-07-20 12,259.60 12,575.10 12,154.40 12,408.60 0.3M
2023-07-19 12,259.60 12,356.00 11,987.90 12,312.20 0.3M
2023-07-18 12,408.60 12,531.30 12,005.50 12,268.40 0.4M
2023-07-17 12,557.60 12,846.70 12,250.80 12,627.70 0.2M
2023-07-14 12,531.30 12,618.90 12,145.70 12,426.10 0.3M
2023-07-13 12,469.90 13,302.40 12,452.40 12,531.30 0.5M
2023-07-12 13,153.40 13,276.10 12,250.80 12,356.00 0.6M
2023-07-11 12,548.80 13,390.00 12,548.80 13,276.10 0.4M
2023-07-10 12,575.10 12,934.40 12,399.80 12,548.80 0.3M
2023-07-09 14,600.00 14,600.00 14,600.00 14,600.00 0.0M
2023-07-07 13,144.70 13,144.70 12,478.70 12,794.20 0.4M
2023-07-06 12,995.70 13,302.40 12,776.60 12,960.70 0.4M
2023-07-05 13,267.40 13,319.90 12,601.40 12,995.70 0.5M
2023-07-04 13,679.20 13,679.20 13,276.10 13,381.30 0.4M
2023-07-03 13,880.80 14,240.10 13,661.70 14,003.50 0.3M
2023-06-30 13,731.80 14,091.10 13,582.80 13,942.10 0.3M
2023-06-29 13,617.90 13,714.30 13,241.10 13,714.30 0.2M
2023-06-28 13,758.10 13,977.20 13,407.60 13,565.30 0.2M
2023-06-27 13,635.40 13,950.90 13,582.80 13,810.70 0.2M
2023-06-26 13,241.10 13,968.40 12,881.80 13,635.40 0.5M
2023-06-25 15,130.00 15,130.00 15,130.00 15,130.00 0.0M
2023-06-23 13,521.50 13,670.50 13,197.30 13,258.60 0.3M
2023-06-22 13,144.70 14,354.00 13,127.20 13,696.80 0.6M
2023-06-21 13,355.00 13,617.90 13,127.20 13,241.10 0.4M
2023-06-20 13,801.90 13,889.50 13,355.00 13,355.00 0.5M
2023-06-19 14,318.90 14,318.90 13,810.70 14,003.50 0.3M
2023-06-16 13,959.70 14,318.90 13,766.90 14,318.90 0.5M
2023-06-15 14,152.40 14,196.30 13,398.80 13,845.70 0.6M
2023-06-14 14,073.60 14,406.60 13,933.40 14,064.80 0.5M
2023-06-13 14,669.50 14,879.80 14,240.10 14,240.10 0.4M
2023-06-12 14,984.90 15,151.40 14,713.30 14,730.80 0.4M
2023-06-11 17,190.00 17,190.00 17,190.00 17,190.00 0.0M
2023-06-09 14,678.20 15,335.50 14,599.40 15,063.80 0.7M
2023-06-08 14,573.10 15,431.90 14,021.00 14,739.60 1.4M
2023-06-07 16,912.80 16,912.80 14,590.60 14,634.40 2.3M
2023-06-06 19,130.00 19,130.00 19,130.00 19,130.00 0.0M
2023-06-05 17,482.40 17,482.40 16,728.80 16,763.80 0.5M
2023-06-02 17,351.00 17,351.00 16,658.70 17,254.60 0.5M
2023-06-01 17,964.40 18,446.40 17,123.10 17,351.00 1.0M
2023-05-31 17,517.50 18,446.40 17,324.70 18,446.40 0.9M
2023-05-30 16,737.60 17,657.70 16,649.90 17,526.20 0.9M
2023-05-26 16,834.00 16,947.90 16,001.50 16,176.70 0.6M
2023-05-25 16,825.20 17,096.80 16,649.90 16,825.20 0.3M
2023-05-24 16,606.10 17,044.30 16,536.00 16,904.10 0.4M
2023-05-23 16,825.20 17,210.80 16,457.10 16,912.80 0.4M
2023-05-22 17,920.60 18,314.90 16,106.60 16,912.80 1.0M
2023-05-19 17,657.70 18,052.00 17,394.80 17,964.40 0.3M
2023-05-18 18,095.80 18,227.30 17,429.80 17,745.30 0.4M
2023-05-17 17,289.60 18,095.80 17,105.60 18,052.00 0.5M
2023-05-16 17,351.00 17,613.90 16,974.20 17,280.90 0.4M
2023-05-15 16,921.60 17,377.30 16,474.70 17,272.10 0.5M
2023-05-12 16,562.30 17,210.80 15,905.10 17,009.20 0.6M
2023-05-11 16,869.00 16,982.90 16,597.30 16,658.70 0.3M
2023-05-10 16,737.60 17,219.50 16,518.50 16,807.70 0.5M
2023-05-09 16,562.30 16,921.60 16,325.70 16,728.80 0.3M
2023-05-08 15,852.50 16,737.60 15,747.30 16,623.60 0.7M
2023-05-07 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2023-05-04 15,379.30 16,238.10 15,160.20 15,773.60 0.8M
2023-05-03 15,537.00 15,642.20 15,212.80 15,300.40 0.3M
2023-05-02 15,931.40 16,097.90 15,344.20 15,756.10 0.3M
2023-05-01 18,200.00 18,200.00 18,200.00 18,200.00 0.0M
2023-04-28 16,246.80 16,308.20 15,554.50 15,948.90 0.5M
2023-04-27 15,116.40 16,492.20 14,897.30 16,334.50 0.5M
2023-04-26 15,554.50 15,729.80 15,169.00 15,169.00 0.5M
2023-04-25 15,686.00 16,168.00 15,160.20 15,633.40 0.4M
2023-04-24 16,019.00 17,175.70 15,668.50 15,729.80 0.8M
2023-04-21 15,756.10 16,378.30 15,686.00 16,141.70 0.6M
2023-04-20 16,790.10 17,079.30 15,510.70 15,756.10 0.8M
2023-04-19 16,255.60 17,964.40 16,246.80 16,606.10 1.6M
2023-04-18 17,237.10 17,701.50 16,334.50 16,509.70 1.2M
2023-04-17 18,095.80 18,490.20 17,359.70 17,745.30 0.8M
2023-04-16 21,250.00 21,250.00 21,250.00 21,250.00 0.0M
2023-04-14 18,884.50 20,286.60 17,184.50 18,621.60 2.1M
2023-04-13 18,490.20 19,497.90 17,701.50 18,534.00 1.2M
2023-04-12 18,534.00 19,278.90 18,139.70 18,709.30 1.4M
2023-04-11 17,123.10 18,796.90 16,781.40 18,709.30 1.4M
2023-04-10 17,289.60 17,876.80 16,763.80 17,263.30 0.8M
2023-04-07 17,175.70 17,832.90 16,562.30 17,429.80 1.0M
2023-04-06 18,402.60 18,577.80 17,131.90 17,359.70 1.5M
2023-04-05 16,089.10 19,235.00 15,948.90 18,227.30 4.2M
2023-04-04 14,871.00 16,238.10 14,503.00 16,089.10 1.5M
2023-04-03 15,729.80 16,027.70 15,160.20 15,160.20 1.4M
2023-04-02 18,220.00 18,220.00 18,220.00 18,220.00 0.0M
2023-03-31 14,371.50 16,010.20 14,336.50 15,966.40 2.7M
2023-03-30 12,881.80 15,291.60 12,811.70 14,687.00 2.7M
2023-03-29 13,004.50 13,065.80 12,356.00 12,434.90 0.5M
2023-03-28 13,135.90 13,468.90 12,943.10 12,995.70 0.4M
2023-03-27 13,407.60 13,512.70 13,048.30 13,302.40 0.6M
2023-03-26 15,290.00 15,290.00 15,290.00 15,290.00 0.0M
2023-03-24 12,312.20 13,477.70 12,058.10 13,398.80 1.0M
2023-03-23 12,399.80 12,505.00 12,005.50 12,145.70 0.6M
2023-03-22 12,618.90 13,065.80 12,356.00 12,601.40 0.5M
2023-03-21 13,100.90 13,363.80 12,399.80 12,610.10 0.6M
2023-03-20 12,925.60 13,311.20 12,925.60 13,039.50 0.4M
2023-03-19 15,150.00 15,150.00 15,150.00 15,150.00 0.0M
2023-03-17 13,100.90 13,319.90 12,706.50 13,276.10 0.7M
2023-03-16 14,301.40 14,301.40 12,873.00 13,100.90 1.6M
2023-03-15 15,020.00 15,169.00 14,459.10 14,476.70 0.8M
2023-03-14 15,291.60 15,309.20 14,634.40 14,932.40 0.6M
2023-03-13 14,634.40 15,510.70 14,555.50 15,309.20 1.0M
2023-03-12 16,930.00 16,930.00 16,930.00 16,930.00 0.0M
2023-03-10 14,827.20 14,897.30 14,318.90 14,836.00 0.9M
2023-03-09 14,871.00 15,282.90 14,660.70 15,081.30 0.6M
2023-03-08 14,739.60 15,046.30 14,485.40 14,958.60 0.5M
2023-03-07 14,809.70 15,379.30 14,450.40 14,984.90 0.9M
2023-03-06 15,423.10 15,677.20 14,739.60 14,897.30 0.8M
2023-03-05 17,560.00 17,560.00 17,560.00 17,560.00 0.0M
2023-03-03 14,949.90 15,659.70 14,520.50 15,388.00 0.8M
2023-03-02 15,431.90 16,150.40 15,046.30 15,046.30 1.1M
2023-03-01 17,500.00 17,500.00 17,500.00 17,500.00 0.0M
2023-02-28 14,354.00 15,396.80 14,222.50 15,335.50 1.0M
2023-02-27 14,897.30 14,897.30 14,318.90 14,345.20 0.7M
2023-02-26 17,100.00 17,100.00 17,100.00 17,100.00 0.0M
2023-02-24 14,467.90 15,396.80 14,467.90 14,984.90 0.9M
2023-02-23 14,503.00 14,897.30 14,117.40 14,590.60 0.7M
2023-02-22 14,459.10 15,072.60 14,397.80 14,564.30 0.7M
2023-02-21 15,361.70 15,703.50 14,914.80 15,002.50 0.8M
2023-02-20 14,757.10 15,694.70 14,678.20 15,519.50 1.1M
2023-02-19 16,840.00 16,840.00 16,840.00 16,840.00 0.0M
2023-02-17 14,257.60 14,757.10 13,801.90 14,757.10 0.8M
2023-02-16 14,354.00 14,809.70 13,679.20 14,503.00 0.9M
2023-02-15 14,222.50 15,072.60 13,924.60 14,283.90 1.1M
2023-02-14 14,564.30 14,730.80 13,898.30 14,266.40 1.0M
2023-02-13 14,888.50 15,309.20 14,371.50 14,459.10 1.0M
2023-02-12 17,300.00 17,300.00 17,300.00 17,300.00 0.0M
2023-02-10 15,992.70 16,448.40 15,160.20 15,160.20 1.4M
2023-02-09 15,554.50 16,649.90 14,958.60 16,474.70 2.9M
2023-02-08 16,474.70 16,737.60 14,722.00 14,897.30 2.0M
2023-02-07 14,485.40 16,019.00 14,371.50 15,992.70 2.0M
2023-02-06 14,275.10 15,160.20 13,933.40 14,459.10 1.8M
2023-02-05 16,200.00 16,200.00 16,200.00 16,200.00 0.0M
2023-02-03 12,417.30 14,836.00 12,110.60 14,196.30 4.2M
2023-02-02 10,778.60 12,557.60 10,603.40 12,417.30 4.0M
2023-02-01 11,304.40 11,357.00 10,638.40 10,778.60 1.3M
2023-01-31 10,936.40 11,479.70 10,515.70 11,435.90 1.3M
2023-01-30 11,935.40 12,452.40 10,883.80 11,059.10 2.2M
2023-01-29 14,000.00 14,000.00 14,000.00 14,000.00 0.0M
2023-01-27 13,556.50 13,556.50 11,085.30 12,268.40 4.1M
2023-01-26 13,197.30 14,170.00 13,162.20 13,670.50 1.2M
2023-01-25 12,881.80 13,521.50 12,706.50 13,241.10 0.7M
2023-01-24 14,900.00 14,900.00 14,900.00 14,900.00 0.0M
2023-01-20 12,706.50 13,232.30 12,443.60 13,057.00 0.6M
2023-01-19 12,531.30 13,144.70 12,136.90 12,750.30 0.8M
2023-01-18 13,582.80 13,845.70 12,706.50 12,750.30 1.2M
2023-01-17 12,443.60 14,196.30 12,224.60 13,495.20 3.1M
2023-01-16 11,874.00 12,575.10 11,479.70 12,356.00 0.7M
2023-01-15 13,700.00 13,700.00 13,700.00 13,700.00 0.0M
2023-01-13 12,093.10 12,706.50 11,786.40 12,005.50 0.9M
2023-01-12 11,567.30 12,531.30 11,260.60 12,093.10 0.9M
2023-01-11 12,049.30 12,180.70 11,654.90 11,830.20 0.6M
2023-01-10 11,830.20 12,881.80 11,611.10 12,049.30 1.6M
2023-01-09 11,874.00 12,049.30 11,435.90 11,830.20 0.6M
2023-01-08 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2023-01-06 10,691.00 11,786.40 10,647.20 11,742.60 0.9M
2023-01-05 11,173.00 11,479.70 10,778.60 10,997.70 0.6M
2023-01-04 10,997.70 11,392.10 10,428.10 11,173.00 0.8M
2023-01-03 11,611.10 11,742.60 10,822.50 11,216.80 1.2M
2023-01-02 12,706.50 12,925.60 11,654.90 11,786.40 0.9M