Zinus Inc (013890)

013890
🏛️ 韓国 →
15,820.00
最終更新: 2025-09-26
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
2022-12-29 29,834.70 30,082.70 28,595.00 28,925.60 0.1M
2022-12-28 30,826.50 31,157.00 30,165.30 30,289.30 0.1M
2022-12-27 30,909.10 31,363.60 30,661.20 31,281.00 0.2M
2022-12-26 30,000.00 30,661.20 29,545.50 30,619.80 0.1M
2022-12-23 29,834.70 30,165.30 29,214.90 30,000.00 0.1M
2022-12-22 29,173.60 30,413.20 29,090.90 30,082.70 0.1M
2022-12-21 29,876.00 29,876.00 28,553.70 29,173.60 0.1M
2022-12-20 30,247.90 30,991.70 29,338.80 29,380.20 0.1M
2022-12-19 30,909.10 31,487.60 30,124.00 30,413.20 0.1M
2022-12-16 29,876.00 31,363.60 29,876.00 31,157.00 0.2M
2022-12-15 29,504.10 31,694.20 29,504.10 30,909.10 0.2M
2022-12-14 29,008.30 30,165.30 28,925.60 29,380.20 0.1M
2022-12-13 29,090.90 29,628.10 28,843.00 29,132.20 0.1M
2022-12-12 30,124.00 30,124.00 28,966.90 29,297.50 0.1M
2022-12-11 35,800.00 35,800.00 35,800.00 35,800.00 0.0M
2022-12-09 27,190.10 29,628.10 27,190.10 29,586.80 0.1M
2022-12-08 28,099.20 28,099.20 26,694.20 27,396.70 0.1M
2022-12-07 27,024.80 27,892.60 26,363.60 27,768.60 0.1M
2022-12-06 27,148.80 27,727.30 26,694.20 26,694.20 0.0M
2022-12-05 27,768.60 28,181.80 27,107.40 27,520.70 0.1M
2022-12-02 26,694.20 27,768.60 26,363.60 27,066.10 0.1M
2022-12-01 26,611.60 27,603.30 26,611.60 26,983.50 0.1M
2022-11-30 26,074.40 27,066.10 25,909.10 26,611.60 0.0M
2022-11-29 26,446.30 26,528.90 25,702.50 26,239.70 0.0M
2022-11-28 26,115.70 26,405.00 25,495.90 26,115.70 0.0M
2022-11-25 26,281.00 26,281.00 25,743.80 26,115.70 0.0M
2022-11-24 25,826.50 26,405.00 25,826.50 25,991.70 0.0M
2022-11-23 25,702.50 26,033.10 25,413.20 25,950.40 0.0M
2022-11-22 25,661.20 26,239.70 25,413.20 25,495.90 0.0M
2022-11-21 26,296.00 26,521.40 25,995.50 26,108.20 0.1M
2022-11-18 26,183.30 27,197.60 25,957.90 26,559.00 0.1M
2022-11-17 26,220.90 27,423.00 25,957.90 26,296.00 0.0M
2022-11-16 26,559.00 27,197.60 26,333.60 26,559.00 0.1M
2022-11-15 25,544.70 26,634.10 25,319.30 26,258.50 0.1M
2022-11-14 25,093.90 25,695.00 25,093.90 25,281.80 0.1M
2022-11-13 33,700.00 33,700.00 33,700.00 33,700.00 0.0M
2022-11-11 25,056.40 25,394.40 24,530.40 25,319.30 0.1M
2022-11-10 23,966.90 24,943.70 23,628.90 24,305.00 0.1M
2022-11-09 24,718.30 24,755.80 24,079.60 24,154.80 0.1M
2022-11-08 26,220.90 26,220.90 24,154.80 24,417.70 0.2M
2022-11-07 23,253.20 26,220.90 23,027.80 26,220.90 0.2M
2022-11-04 24,793.40 25,537.20 24,421.50 25,537.20 0.0M
2022-11-03 25,785.10 25,785.10 24,917.40 25,000.00 0.0M
2022-11-02 25,454.60 26,322.30 25,082.60 25,909.10 0.1M
2022-11-01 25,867.80 25,867.80 25,247.90 25,578.50 0.1M
2022-10-31 26,322.30 26,363.60 25,867.80 25,867.80 0.0M
2022-10-28 27,148.80 27,148.80 26,033.10 26,033.10 0.0M
2022-10-27 26,694.20 27,355.40 26,570.30 26,694.20 0.0M
2022-10-26 26,363.60 26,818.20 26,198.40 26,198.40 0.0M
2022-10-25 26,859.50 26,942.20 26,322.30 26,487.60 0.0M
2022-10-24 26,694.20 27,231.40 26,115.70 26,570.30 0.0M
2022-10-21 26,942.20 26,942.20 26,074.40 26,239.70 0.0M
2022-10-20 26,281.00 26,983.50 26,157.00 26,363.60 0.0M
2022-10-19 27,520.70 27,520.70 26,528.90 26,570.30 0.0M
2022-10-18 26,859.50 27,272.70 26,611.60 27,190.10 0.0M
2022-10-17 26,281.00 26,487.60 25,495.90 26,363.60 0.0M
2022-10-14 25,743.80 26,776.90 25,454.60 26,735.50 0.1M
2022-10-13 26,528.90 26,818.20 25,247.90 25,247.90 0.1M
2022-10-12 26,776.90 27,644.60 26,239.70 26,818.20 0.0M
2022-10-11 28,843.00 28,966.90 26,942.20 27,272.70 0.0M
2022-10-07 28,347.10 29,173.60 28,347.10 28,843.00 0.0M
2022-10-06 28,223.10 28,884.30 28,016.50 28,595.00 0.0M
2022-10-05 29,049.60 29,297.50 27,851.20 27,851.20 0.0M
2022-10-04 29,090.90 29,669.40 28,512.40 28,925.60 0.0M
2022-09-30 29,008.30 29,380.20 27,892.60 28,760.30 0.1M
2022-09-29 28,512.40 29,256.20 28,305.80 28,760.30 0.0M
2022-09-28 28,512.40 29,173.60 27,603.30 28,181.80 0.0M
2022-09-27 28,347.10 29,090.90 28,347.10 29,090.90 0.0M
2022-09-26 29,504.10 29,876.00 28,140.50 28,347.10 0.0M
2022-09-23 30,578.50 30,578.50 29,256.20 29,917.40 0.1M
2022-09-22 31,239.70 31,239.70 29,669.40 30,619.80 0.1M
2022-09-21 31,652.90 32,190.10 31,405.00 31,405.00 0.0M
2022-09-20 31,818.20 32,686.00 31,776.90 32,190.10 0.0M
2022-09-19 32,148.80 32,355.40 31,405.00 31,528.90 0.0M
2022-09-16 32,231.40 32,562.00 31,611.60 32,148.80 0.1M
2022-09-15 33,016.50 33,016.50 32,396.70 32,562.00 0.0M
2022-09-14 32,479.30 33,884.30 31,487.60 33,223.10 0.1M
2022-09-13 33,305.80 34,090.90 33,305.80 33,553.70 0.1M
2022-09-08 32,479.30 33,347.10 32,024.80 33,181.80 0.1M
2022-09-07 32,727.30 33,057.90 32,066.10 32,231.40 0.1M
2022-09-06 32,479.30 33,388.40 32,355.40 33,388.40 0.0M
2022-09-05 32,892.60 33,553.70 32,396.70 32,892.60 0.0M
2022-09-02 33,429.80 33,719.00 32,438.00 33,099.20 0.1M
2022-09-01 35,330.60 35,785.10 33,512.40 33,595.00 0.1M
2022-08-31 35,950.40 36,322.30 35,289.30 35,826.50 0.0M
2022-08-30 36,281.00 36,570.30 35,991.70 36,074.40 0.0M
2022-08-29 36,570.30 37,024.80 36,033.10 36,281.00 0.0M
2022-08-26 37,686.00 38,181.80 37,562.00 37,686.00 0.0M
2022-08-25 37,603.30 38,016.50 37,272.70 37,644.60 0.0M
2022-08-24 37,727.30 37,727.30 36,942.20 37,190.10 0.0M
2022-08-23 38,305.80 38,305.80 37,355.40 37,355.40 0.0M
2022-08-22 38,884.30 38,884.30 37,644.60 38,347.10 0.0M
2022-08-19 38,760.30 39,586.80 38,719.00 39,256.20 0.0M
2022-08-18 39,173.60 39,628.10 38,512.40 39,132.20 0.1M
2022-08-17 40,124.00 40,495.90 39,256.20 39,793.40 0.0M
2022-08-16 39,752.10 40,413.20 39,545.50 40,124.00 0.0M
2022-08-12 38,925.60 39,669.40 38,884.30 39,586.80 0.0M
2022-08-11 38,966.90 39,586.80 38,925.60 39,504.10 0.1M
2022-08-10 40,000.00 40,330.60 38,884.30 38,966.90 0.1M
2022-08-09 38,843.00 40,082.70 38,677.70 40,000.00 0.1M
2022-08-08 39,834.70 40,000.00 38,305.80 38,843.00 0.1M
2022-08-07 49,850.00 49,850.00 49,850.00 49,850.00 0.0M
2022-08-05 41,198.40 41,818.20 40,578.50 41,198.40 0.1M
2022-08-04 39,049.60 41,157.00 39,049.60 40,785.10 0.1M
2022-08-03 38,553.70 39,380.20 38,512.40 38,925.60 0.0M
2022-08-02 39,049.60 39,256.20 38,760.30 38,843.00 0.0M
2022-08-01 39,173.60 39,834.70 39,049.60 39,421.50 0.0M
2022-07-29 39,669.40 39,876.00 39,090.90 39,173.60 0.0M
2022-07-28 39,008.30 39,710.80 38,760.30 39,008.30 0.0M
2022-07-27 39,132.20 39,132.20 38,305.80 38,925.60 0.0M
2022-07-26 39,090.90 39,628.10 38,760.30 38,760.30 0.0M
2022-07-25 38,966.90 39,669.40 38,843.00 39,380.20 0.0M
2022-07-22 38,801.70 39,669.40 38,801.70 39,256.20 0.0M
2022-07-21 39,256.20 39,421.50 38,925.60 39,132.20 0.1M
2022-07-20 39,504.10 39,752.10 38,677.70 39,380.20 0.1M
2022-07-19 39,049.60 39,421.50 38,347.10 38,760.30 0.0M
2022-07-18 37,768.60 39,752.10 37,479.30 39,049.60 0.1M
2022-07-15 39,793.40 39,793.40 37,066.10 37,190.10 0.2M
2022-07-14 40,537.20 40,950.40 39,834.70 39,834.70 0.0M
2022-07-13 39,834.70 41,198.40 39,834.70 41,157.00 0.0M
2022-07-12 41,405.00 41,405.00 39,545.50 39,834.70 0.0M
2022-07-11 41,570.30 42,066.10 40,950.40 40,950.40 0.0M
2022-07-08 41,652.90 42,396.70 41,239.70 41,487.60 0.0M
2022-07-07 41,239.70 42,479.30 40,619.80 41,570.30 0.0M
2022-07-06 39,834.70 41,735.50 39,504.10 40,413.20 0.1M
2022-07-05 39,338.90 41,239.70 39,338.90 40,413.20 0.0M
2022-07-04 39,380.20 40,330.60 38,925.60 39,628.10 0.0M
2022-07-01 40,743.80 41,405.00 39,049.60 39,504.10 0.1M
2022-06-30 40,991.70 41,115.70 40,000.00 40,330.60 0.1M
2022-06-29 42,975.20 42,975.20 41,281.00 41,405.00 0.0M
2022-06-28 42,148.80 43,388.40 41,735.50 43,388.40 0.0M
2022-06-27 41,570.30 42,396.70 41,074.40 42,148.80 0.1M
2022-06-24 39,545.50 42,066.10 39,545.50 41,570.30 0.1M
2022-06-23 40,578.50 41,487.60 39,958.70 40,082.70 0.1M
2022-06-22 44,132.20 44,214.90 38,347.10 40,578.50 0.3M
2022-06-21 43,305.80 44,628.10 42,644.60 44,545.50 0.1M
2022-06-20 44,876.00 45,206.60 41,983.50 42,892.60 0.1M
2022-06-17 42,975.20 45,289.30 42,396.70 45,289.30 0.1M
2022-06-16 43,471.10 45,619.80 43,471.10 44,132.20 0.1M
2022-06-15 44,958.70 45,785.10 42,479.30 43,140.50 0.1M
2022-06-14 45,537.20 47,107.40 44,876.00 45,454.60 0.1M
2022-06-13 49,173.60 49,752.10 46,859.50 47,107.40 0.1M
2022-06-10 50,247.90 51,074.40 49,917.40 50,330.60 0.1M
2022-06-09 48,595.10 50,991.70 48,347.10 50,991.70 0.1M
2022-06-08 48,429.80 49,256.20 48,347.10 48,843.00 0.0M
2022-06-07 49,256.20 49,669.40 48,264.50 48,429.80 0.0M
2022-06-03 49,256.20 50,165.30 48,925.60 49,752.10 0.1M
2022-06-02 49,008.30 49,752.10 48,181.80 49,173.60 0.1M
2022-05-31 50,578.50 51,239.70 49,338.90 49,421.50 0.1M
2022-05-30 50,909.10 51,570.30 50,413.20 50,578.50 0.0M
2022-05-27 49,917.40 51,239.70 49,752.10 51,074.40 0.0M
2022-05-26 50,661.20 51,487.60 49,008.30 49,256.20 0.1M
2022-05-25 49,834.70 51,735.50 48,843.00 50,909.10 0.1M
2022-05-24 48,595.10 50,000.00 48,181.80 49,008.30 0.0M
2022-05-23 48,264.50 49,586.80 48,099.20 49,338.90 0.0M
2022-05-20 47,768.60 48,677.70 47,603.30 48,512.40 0.1M
2022-05-19 49,752.10 49,834.70 47,851.20 47,933.90 0.1M
2022-05-18 51,818.20 52,562.00 50,330.60 50,330.60 0.0M
2022-05-17 50,413.20 52,314.10 50,413.20 51,900.80 0.0M
2022-05-16 52,148.80 52,644.60 51,157.00 51,239.70 0.0M
2022-05-13 50,661.20 52,396.70 50,661.20 52,066.10 0.0M
2022-05-12 51,570.30 52,479.30 49,834.70 50,247.90 0.1M
2022-05-11 53,057.90 53,057.90 51,570.30 52,644.60 0.0M
2022-05-10 52,727.30 52,975.20 51,239.70 52,809.90 0.0M
2022-05-09 54,132.20 55,041.30 53,057.90 53,553.70 0.0M
2022-05-06 54,297.50 56,281.00 53,553.70 55,206.60 0.1M
2022-05-04 52,727.30 56,033.10 52,231.40 55,537.20 0.1M
2022-05-03 51,652.90 53,636.40 51,652.90 52,727.30 0.0M
2022-05-02 52,644.60 52,809.90 51,735.50 52,066.10 0.0M
2022-04-29 52,396.70 53,801.70 51,983.50 53,471.10 0.0M
2022-04-28 51,900.80 52,562.00 51,322.30 52,314.10 0.0M
2022-04-27 51,157.00 52,231.40 51,157.00 52,148.80 0.0M
2022-04-26 52,975.20 53,471.10 52,479.30 52,479.30 0.1M
2022-04-25 53,884.30 54,049.60 52,562.00 52,727.30 0.1M
2022-04-22 54,545.50 55,206.60 53,884.30 54,628.10 0.0M
2022-04-21 55,371.90 55,950.40 54,876.00 54,958.70 0.1M
2022-04-20 55,785.10 56,446.30 55,289.30 55,371.90 0.0M
2022-04-19 56,446.30 56,694.20 55,371.90 56,115.70 0.0M
2022-04-18 54,462.80 56,694.20 54,049.60 56,528.90 0.1M
2022-04-15 54,380.20 54,545.50 53,471.10 54,049.60 0.1M
2022-04-14 55,124.00 55,454.60 54,380.20 54,793.40 0.0M
2022-04-13 54,214.90 55,289.30 53,719.00 55,289.30 0.0M
2022-04-12 54,463.00 55,041.00 53,554.00 54,050.00 0.1M
2022-04-11 54,628.00 55,620.00 54,380.00 55,041.00 0.1M
2022-04-10 66,300.00 66,300.00 66,300.00 66,300.00 0.0M
2022-04-08 55,124.00 55,537.00 54,298.00 54,793.00 0.1M
2022-04-07 56,198.00 56,529.00 54,380.00 55,124.00 0.2M
2022-04-06 58,347.00 58,430.00 56,860.00 56,860.00 0.1M
2022-04-05 58,843.00 59,587.00 58,099.00 58,512.00 0.1M
2022-04-04 59,008.00 59,008.00 57,934.00 58,678.00 0.1M
2022-04-01 59,339.00 59,917.00 58,512.00 59,174.00 0.1M
2022-03-31 59,917.00 60,909.00 59,504.00 60,000.00 0.1M
2022-03-30 59,752.00 60,083.00 59,256.00 59,917.00 0.1M
2022-03-29 60,248.00 60,496.00 59,339.00 59,504.00 0.1M
2022-03-28 59,421.00 60,165.00 58,843.00 59,917.00 0.1M
2022-03-25 60,331.00 61,157.00 58,926.00 59,256.00 0.2M
2022-03-24 59,421.00 61,405.00 58,512.00 60,331.00 0.2M
2022-03-23 60,826.00 61,653.00 58,512.00 59,421.00 0.4M
2022-03-22 68,099.00 73,141.00 60,579.00 61,157.00 1.4M
2022-03-21 67,769.00 68,595.00 66,198.00 66,777.00 0.1M
2022-03-18 63,636.00 66,694.00 63,636.00 66,529.00 0.2M
2022-03-17 63,306.00 65,124.00 63,058.00 63,554.00 0.1M
2022-03-16 62,149.00 63,223.00 60,992.00 62,810.00 0.1M
2022-03-15 60,992.00 63,554.00 60,909.00 62,397.00 0.1M
2022-03-14 63,636.00 63,967.00 60,661.00 61,901.00 0.1M
2022-03-11 62,149.00 63,636.00 62,149.00 63,636.00 0.0M
2022-03-10 63,719.00 64,215.00 61,983.00 62,810.00 0.1M
2022-03-08 59,504.00 64,793.00 58,430.00 62,810.00 0.2M
2022-03-07 60,744.00 61,570.00 59,835.00 60,000.00 0.1M
2022-03-06 74,500.00 74,500.00 74,500.00 74,500.00 0.0M
2022-03-04 62,066.00 62,066.00 60,744.00 61,570.00 0.0M
2022-03-03 60,248.00 64,050.00 60,000.00 62,066.00 0.1M
2022-03-02 61,983.00 62,397.00 60,331.00 60,413.00 0.0M
2022-02-28 61,157.00 61,983.00 60,000.00 61,983.00 0.0M
2022-02-27 74,100.00 74,100.00 74,100.00 74,100.00 0.0M
2022-02-25 61,157.00 62,314.00 60,661.00 61,240.00 0.0M
2022-02-24 62,645.00 64,050.00 60,579.00 61,322.00 0.1M
2022-02-23 59,091.00 64,959.00 58,678.00 63,058.00 0.1M
2022-02-22 60,248.00 60,248.00 58,843.00 58,843.00 0.0M
2022-02-21 59,174.00 61,488.00 59,174.00 60,661.00 0.0M
2022-02-18 60,331.00 61,901.00 60,083.00 60,826.00 0.0M
2022-02-17 60,000.00 62,149.00 59,174.00 61,157.00 0.1M
2022-02-16 58,678.00 60,661.00 58,264.00 60,083.00 0.0M
2022-02-15 58,760.00 60,579.00 57,851.00 58,182.00 0.0M
2022-02-14 60,165.00 60,165.00 58,099.00 58,760.00 0.0M
2022-02-11 59,504.00 61,157.00 59,339.00 59,917.00 0.0M
2022-02-10 61,157.00 63,223.00 60,413.00 60,744.00 0.1M
2022-02-09 61,818.00 62,149.00 60,826.00 61,157.00 0.0M
2022-02-08 61,570.00 62,562.00 60,331.00 61,157.00 0.1M
2022-02-07 56,694.00 61,488.00 55,950.00 61,074.00 0.2M
2022-02-04 56,033.00 57,603.00 54,628.00 56,364.00 0.1M
2022-02-03 55,124.00 57,521.00 55,124.00 55,537.00 0.1M
2022-01-28 52,645.00 55,372.00 50,661.00 55,041.00 0.1M
2022-01-27 54,959.00 55,124.00 51,818.00 51,901.00 0.1M
2022-01-26 57,025.00 57,438.00 54,876.00 54,959.00 0.0M
2022-01-25 57,851.00 57,851.00 56,777.00 56,777.00 0.1M
2022-01-24 58,678.00 59,256.00 56,942.00 58,182.00 0.0M
2022-01-23 71,000.00 71,000.00 71,000.00 71,000.00 0.0M
2022-01-21 60,248.00 61,074.00 58,182.00 58,678.00 0.1M
2022-01-20 59,421.00 61,240.00 59,421.00 61,157.00 0.0M
2022-01-19 60,579.00 60,744.00 59,504.00 60,000.00 0.0M
2022-01-18 61,322.00 61,983.00 60,000.00 60,248.00 0.0M
2022-01-17 59,174.00 60,992.00 59,174.00 60,331.00 0.0M
2022-01-14 60,165.00 60,165.00 59,091.00 59,091.00 0.0M
2022-01-13 60,992.00 61,983.00 59,752.00 60,248.00 0.1M
2022-01-12 59,669.00 61,240.00 59,669.00 60,992.00 0.1M
2022-01-11 60,413.00 61,901.00 59,174.00 59,669.00 0.1M
2022-01-10 61,405.00 62,231.00 60,083.00 61,157.00 0.0M
2022-01-09 74,300.00 74,300.00 74,300.00 74,300.00 0.0M
2022-01-07 59,504.00 61,653.00 59,421.00 61,405.00 0.0M
2022-01-06 61,570.00 62,149.00 59,835.00 59,835.00 0.1M
2022-01-05 63,223.00 63,223.00 61,983.00 62,231.00 0.1M
2022-01-04 62,975.00 64,298.00 62,479.00 63,058.00 0.1M
2022-01-03 63,719.00 64,876.00 62,810.00 64,298.00 0.1M