Yunsung F

372170
🏛️ 韓国 →
32,300.00
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
2025-09-29 32,450.00 32,650.00 31,900.00 32,300.00 0.0M
2025-09-26 33,800.00 34,000.00 32,350.00 32,500.00 0.0M
2025-09-25 33,000.00 34,500.00 32,950.00 34,100.00 0.0M
2025-09-24 34,150.00 34,350.00 32,050.00 32,200.00 0.0M
2025-09-23 33,450.00 33,600.00 32,700.00 33,450.00 0.0M
2025-09-22 34,200.00 34,450.00 33,100.00 33,100.00 0.0M
2025-09-19 35,200.00 35,200.00 33,850.00 34,050.00 0.0M
2025-09-18 34,900.00 35,500.00 34,250.00 34,900.00 0.0M
2025-09-17 33,950.00 34,800.00 33,500.00 34,000.00 0.0M
2025-09-16 35,000.00 35,000.00 33,000.00 33,100.00 0.0M
2025-09-15 33,300.00 34,750.00 33,000.00 33,850.00 0.1M
2025-09-12 30,700.00 32,400.00 30,700.00 32,000.00 0.0M
2025-09-11 30,300.00 30,800.00 30,300.00 30,400.00 0.0M
2025-09-10 30,650.00 30,950.00 30,050.00 30,250.00 0.0M
2025-09-09 30,800.00 30,875.00 30,400.00 30,700.00 0.0M
2025-09-08 29,700.00 30,850.00 29,700.00 30,500.00 0.0M
2025-09-05 29,500.00 29,950.00 29,350.00 29,550.00 0.0M
2025-09-04 29,700.00 30,100.00 29,500.00 29,650.00 0.0M
2025-09-03 29,400.00 29,700.00 29,200.00 29,400.00 0.0M
2025-09-02 29,300.00 29,950.00 29,200.00 29,400.00 0.0M
2025-09-01 29,900.00 30,200.00 29,450.00 29,550.00 0.0M
2025-08-29 31,050.00 31,250.00 30,000.00 30,150.00 0.0M
2025-08-28 31,950.00 31,950.00 30,750.00 31,050.00 0.0M
2025-08-27 31,750.00 31,950.00 31,400.00 31,700.00 0.0M
2025-08-26 31,500.00 32,450.00 31,500.00 31,700.00 0.0M
2025-08-25 31,800.00 32,350.00 31,800.00 32,000.00 0.0M
2025-08-22 31,800.00 32,200.00 31,200.00 31,450.00 0.0M
2025-08-21 32,650.00 32,650.00 31,650.00 31,750.00 0.0M
2025-08-20 31,400.00 32,550.00 31,200.00 31,700.00 0.0M
2025-08-19 32,850.00 33,300.00 32,100.00 32,400.00 0.0M
2025-08-18 34,350.00 34,350.00 32,800.00 32,800.00 0.0M
2025-08-14 34,400.00 35,400.00 34,200.00 34,800.00 0.0M
2025-08-13 34,750.00 34,750.00 33,700.00 34,200.00 0.0M
2025-08-12 34,150.00 34,800.00 33,600.00 33,600.00 0.0M
2025-08-11 33,100.00 34,600.00 32,400.00 34,150.00 0.0M
2025-08-08 33,450.00 33,450.00 32,650.00 32,850.00 0.0M
2025-08-07 33,400.00 33,500.00 32,800.00 33,200.00 0.0M
2025-08-06 32,300.00 34,500.00 32,200.00 33,500.00 0.0M
2025-08-05 30,400.00 32,550.00 30,400.00 32,300.00 0.0M
2025-08-04 30,500.00 30,650.00 29,950.00 30,200.00 0.0M
2025-08-01 31,550.00 31,600.00 30,200.00 30,250.00 0.0M
2025-07-31 33,300.00 33,300.00 31,500.00 31,950.00 0.0M
2025-07-30 31,000.00 33,200.00 30,900.00 32,450.00 0.0M
2025-07-29 31,950.00 31,950.00 31,050.00 31,350.00 0.0M
2025-07-28 32,100.00 32,800.00 31,400.00 32,350.00 0.0M
2025-07-25 32,000.00 32,700.00 31,500.00 31,700.00 0.0M
2025-07-24 31,650.00 32,400.00 31,450.00 31,950.00 0.0M
2025-07-23 31,850.00 32,100.00 30,550.00 31,650.00 0.0M
2025-07-22 32,400.00 32,600.00 30,950.00 31,200.00 0.0M
2025-07-21 30,500.00 32,250.00 30,200.00 32,200.00 0.1M
2025-07-18 29,150.00 30,500.00 29,150.00 30,100.00 0.0M
2025-07-17 29,200.00 29,200.00 28,750.00 28,850.00 0.0M
2025-07-16 29,250.00 29,300.00 28,750.00 28,800.00 0.0M
2025-07-15 29,650.00 29,700.00 29,150.00 29,250.00 0.0M
2025-07-14 30,000.00 30,000.00 29,100.00 29,650.00 0.0M
2025-07-11 29,050.00 29,800.00 28,800.00 29,600.00 0.0M
2025-07-10 28,750.00 28,900.00 28,300.00 28,450.00 0.0M
2025-07-09 29,300.00 29,300.00 28,400.00 28,600.00 0.0M
2025-07-08 28,750.00 29,250.00 28,450.00 28,650.00 0.0M
2025-07-07 30,050.00 30,050.00 28,900.00 28,950.00 0.0M
2025-07-04 30,350.00 30,350.00 29,600.00 29,800.00 0.0M
2025-07-03 29,500.00 30,550.00 29,300.00 30,250.00 0.0M
2025-07-02 28,900.00 29,500.00 28,200.00 29,500.00 0.0M
2025-07-01 28,600.00 29,250.00 28,150.00 28,500.00 0.0M
2025-06-30 28,200.00 28,850.00 28,000.00 28,250.00 0.0M
2025-06-27 29,700.00 29,700.00 28,250.00 28,250.00 0.0M
2025-06-26 30,600.00 30,600.00 29,200.00 29,600.00 0.0M
2025-06-25 29,650.00 29,950.00 28,900.00 29,900.00 0.0M
2025-06-24 28,000.00 29,600.00 27,650.00 29,400.00 0.0M
2025-06-23 27,400.00 27,400.00 26,450.00 27,050.00 0.0M
2025-06-20 26,350.00 28,000.00 26,150.00 27,650.00 0.0M
2025-06-19 26,800.00 26,850.00 26,100.00 26,300.00 0.0M
2025-06-18 26,500.00 27,000.00 26,300.00 26,400.00 0.0M
2025-06-17 27,250.00 27,650.00 26,400.00 26,450.00 0.0M
2025-06-16 27,600.00 27,600.00 26,400.00 26,750.00 0.0M
2025-06-13 29,000.00 29,000.00 27,350.00 27,600.00 0.0M
2025-06-12 28,850.00 30,100.00 28,350.00 28,950.00 0.1M
2025-06-11 28,700.00 29,500.00 28,700.00 28,850.00 0.0M
2025-06-10 28,850.00 29,250.00 28,550.00 28,650.00 0.0M
2025-06-09 29,750.00 29,750.00 28,350.00 28,800.00 0.0M
2025-06-05 28,750.00 30,000.00 28,100.00 29,600.00 0.0M
2025-06-04 28,350.00 28,900.00 28,050.00 28,500.00 0.0M
2025-06-02 27,550.00 28,550.00 27,350.00 27,650.00 0.0M
2025-05-30 27,800.00 28,250.00 27,050.00 27,450.00 0.0M
2025-05-29 27,950.00 28,250.00 27,150.00 28,000.00 0.0M
2025-05-28 25,800.00 27,800.00 25,750.00 27,800.00 0.0M
2025-05-27 26,800.00 26,800.00 25,500.00 25,550.00 0.0M
2025-05-26 26,050.00 27,250.00 26,050.00 26,750.00 0.0M
2025-05-23 27,350.00 27,400.00 26,150.00 26,250.00 0.0M
2025-05-22 27,050.00 27,500.00 26,300.00 27,150.00 0.0M
2025-05-21 27,300.00 27,950.00 27,100.00 27,200.00 0.0M
2025-05-20 29,550.00 29,550.00 27,550.00 27,600.00 0.0M
2025-05-19 29,100.00 29,550.00 28,800.00 29,100.00 0.0M
2025-05-16 30,850.00 30,850.00 29,250.00 29,550.00 0.0M
2025-05-15 31,850.00 31,850.00 30,850.00 30,900.00 0.0M
2025-05-14 32,800.00 32,850.00 31,200.00 31,700.00 0.0M
2025-05-13 34,300.00 34,300.00 32,350.00 32,500.00 0.0M
2025-05-12 33,550.00 34,000.00 33,100.00 33,850.00 0.0M
2025-05-09 34,450.00 34,500.00 33,200.00 33,200.00 0.0M
2025-05-08 33,950.00 34,550.00 33,950.00 34,450.00 0.0M
2025-05-07 34,000.00 34,300.00 33,350.00 33,950.00 0.0M
2025-05-02 33,200.00 33,850.00 32,850.00 33,450.00 0.0M
2025-04-30 34,200.00 34,350.00 33,000.00 33,600.00 0.0M
2025-04-29 34,450.00 35,200.00 34,050.00 34,300.00 0.0M
2025-04-28 34,650.00 35,500.00 34,400.00 34,450.00 0.0M
2025-04-25 34,300.00 35,050.00 34,000.00 34,550.00 0.0M
2025-04-24 34,400.00 34,400.00 33,350.00 33,800.00 0.0M
2025-04-23 32,900.00 34,050.00 32,900.00 34,050.00 0.0M
2025-04-22 32,050.00 32,900.00 32,000.00 32,250.00 0.0M
2025-04-21 32,750.00 33,300.00 32,300.00 32,350.00 0.0M
2025-04-18 32,250.00 32,750.00 31,950.00 32,750.00 0.0M
2025-04-17 31,900.00 32,550.00 31,700.00 32,250.00 0.0M
2025-04-16 32,600.00 33,250.00 31,800.00 31,900.00 0.0M
2025-04-15 32,900.00 33,450.00 32,500.00 33,050.00 0.0M
2025-04-14 32,950.00 33,350.00 32,550.00 33,050.00 0.0M
2025-04-11 31,100.00 32,450.00 30,900.00 32,400.00 0.0M
2025-04-10 30,900.00 32,000.00 30,650.00 32,000.00 0.0M
2025-04-09 29,550.00 30,650.00 28,750.00 29,100.00 0.0M
2025-04-08 30,950.00 31,300.00 29,900.00 29,950.00 0.0M
2025-04-07 31,050.00 31,700.00 30,500.00 30,500.00 0.0M
2025-04-04 31,250.00 33,100.00 30,750.00 32,450.00 0.0M
2025-04-03 31,200.00 32,450.00 31,200.00 32,050.00 0.0M
2025-04-02 31,700.00 32,750.00 31,300.00 32,650.00 0.0M
2025-04-01 31,250.00 32,150.00 31,050.00 31,700.00 0.0M
2025-03-31 32,400.00 32,950.00 30,900.00 31,250.00 0.0M
2025-03-28 34,500.00 34,750.00 33,350.00 33,500.00 0.0M
2025-03-27 35,000.00 35,400.00 34,800.00 34,800.00 0.0M
2025-03-26 35,100.00 35,900.00 34,950.00 35,550.00 0.0M
2025-03-25 35,600.00 36,300.00 35,000.00 35,100.00 0.0M
2025-03-24 36,400.00 36,750.00 35,300.00 35,500.00 0.0M
2025-03-21 38,000.00 38,050.00 36,100.00 36,300.00 0.1M
2025-03-20 37,550.00 38,650.00 37,050.00 37,650.00 0.0M
2025-03-19 37,200.00 37,900.00 36,900.00 37,000.00 0.0M
2025-03-18 37,500.00 38,500.00 37,300.00 37,300.00 0.0M
2025-03-17 37,700.00 38,000.00 37,250.00 37,500.00 0.0M
2025-03-14 37,750.00 38,550.00 37,200.00 37,400.00 0.0M
2025-03-13 39,150.00 39,800.00 37,400.00 37,400.00 0.0M
2025-03-12 37,200.00 38,700.00 37,000.00 38,600.00 0.0M
2025-03-11 36,550.00 37,500.00 36,250.00 37,100.00 0.0M
2025-03-10 37,150.00 39,200.00 36,000.00 38,350.00 0.0M
2025-03-07 36,650.00 37,700.00 36,100.00 37,150.00 0.0M
2025-03-06 38,100.00 39,350.00 36,500.00 36,650.00 0.0M
2025-03-05 37,300.00 38,400.00 37,300.00 38,100.00 0.0M
2025-03-04 38,750.00 38,800.00 37,300.00 37,300.00 0.0M
2025-02-28 40,000.00 40,400.00 38,700.00 39,150.00 0.0M
2025-02-27 42,400.00 42,400.00 40,650.00 40,950.00 0.0M
2025-02-26 41,150.00 42,850.00 40,800.00 42,400.00 0.1M
2025-02-25 44,000.00 44,000.00 41,700.00 41,700.00 0.1M
2025-02-24 41,950.00 44,550.00 41,800.00 44,000.00 0.2M
2025-02-21 39,800.00 43,150.00 39,400.00 42,700.00 0.1M
2025-02-20 40,300.00 40,850.00 39,250.00 39,300.00 0.1M
2025-02-19 38,700.00 41,400.00 38,700.00 40,300.00 0.1M
2025-02-18 39,550.00 39,650.00 38,550.00 38,700.00 0.0M
2025-02-17 39,200.00 40,500.00 37,350.00 39,500.00 0.1M
2025-02-14 38,650.00 39,550.00 37,400.00 38,500.00 0.1M
2025-02-13 35,600.00 37,500.00 35,600.00 37,300.00 0.0M
2025-02-12 36,250.00 36,350.00 35,250.00 35,350.00 0.0M
2025-02-11 36,400.00 37,700.00 35,400.00 36,000.00 0.0M
2025-02-10 34,850.00 36,250.00 33,900.00 36,100.00 0.0M
2025-02-07 35,600.00 36,700.00 34,850.00 35,250.00 0.0M
2025-02-06 35,900.00 36,450.00 35,200.00 35,450.00 0.0M
2025-02-05 33,450.00 36,700.00 33,450.00 35,900.00 0.1M
2025-02-04 33,850.00 34,350.00 33,450.00 33,750.00 0.0M
2025-02-03 35,150.00 35,250.00 33,100.00 33,100.00 0.0M
2025-01-31 35,550.00 36,250.00 35,100.00 36,150.00 0.0M
2025-01-24 36,250.00 36,400.00 35,450.00 35,900.00 0.0M
2025-01-23 37,250.00 37,250.00 35,900.00 35,900.00 0.0M
2025-01-22 36,450.00 37,900.00 36,450.00 37,250.00 0.0M
2025-01-21 38,750.00 39,050.00 35,650.00 36,400.00 0.1M
2025-01-20 38,500.00 39,650.00 38,000.00 39,300.00 0.1M
2025-01-17 38,400.00 39,050.00 37,900.00 38,050.00 0.0M
2025-01-16 39,200.00 39,850.00 38,750.00 38,850.00 0.0M
2025-01-15 40,600.00 40,600.00 38,500.00 38,600.00 0.0M
2025-01-14 37,750.00 40,150.00 37,750.00 39,950.00 0.0M
2025-01-13 38,200.00 39,100.00 37,700.00 37,750.00 0.0M
2025-01-10 39,700.00 39,700.00 38,350.00 38,550.00 0.0M
2025-01-09 39,000.00 39,900.00 38,150.00 39,700.00 0.0M
2025-01-08 38,000.00 39,250.00 37,800.00 39,100.00 0.0M
2025-01-07 38,400.00 39,650.00 38,000.00 38,050.00 0.0M
2025-01-06 37,500.00 39,000.00 37,500.00 38,250.00 0.0M
2025-01-03 35,500.00 38,450.00 35,500.00 37,500.00 0.0M
2025-01-02 34,900.00 35,900.00 34,400.00 35,800.00 0.0M