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
2023-12-28 14,400.00 14,818.20 14,354.50 14,818.20 0.1M
2023-12-27 14,518.20 14,672.70 14,263.60 14,381.80 0.1M
2023-12-26 14,681.80 14,800.00 14,518.20 14,581.80 0.1M
2023-12-22 14,418.20 14,881.80 14,409.10 14,681.80 0.1M
2023-12-21 14,436.40 14,663.60 14,281.80 14,427.30 0.1M
2023-12-20 14,063.60 14,700.00 14,063.60 14,418.20 0.2M
2023-12-19 14,045.50 14,236.40 13,972.70 14,181.80 0.1M
2023-12-18 13,836.40 14,190.90 13,800.00 14,136.40 0.1M
2023-12-15 13,736.40 14,236.40 13,590.90 13,936.40 0.2M
2023-12-14 14,054.50 14,154.50 13,654.50 13,863.60 0.3M
2023-12-13 14,145.50 14,145.50 13,881.80 13,936.40 0.1M
2023-12-12 14,136.40 14,281.80 14,000.00 14,190.90 0.1M
2023-12-11 14,081.80 14,390.90 14,009.10 14,109.10 0.1M
2023-12-08 14,000.00 14,127.30 13,954.50 14,109.10 0.1M
2023-12-07 13,854.50 14,118.20 13,645.50 14,009.10 0.1M
2023-12-06 13,636.40 14,090.90 13,572.70 13,909.10 0.1M
2023-12-05 13,490.90 13,909.10 13,318.20 13,609.10 0.1M
2023-12-04 14,000.00 14,109.10 13,554.50 13,618.20 0.2M
2023-12-01 14,327.30 14,363.60 14,009.10 14,127.30 0.1M
2023-11-30 14,545.50 14,763.60 14,318.20 14,318.20 0.2M
2023-11-29 14,754.50 14,809.10 14,545.50 14,545.50 0.1M
2023-11-28 15,227.30 15,227.30 14,727.30 14,745.50 0.1M
2023-11-27 15,409.10 15,445.50 15,018.20 15,045.50 0.1M
2023-11-24 15,663.60 15,763.60 15,245.50 15,272.70 0.1M
2023-11-23 15,709.10 15,818.20 15,554.50 15,663.60 0.1M
2023-11-22 16,127.30 16,172.70 15,590.90 15,772.70 0.1M
2023-11-21 15,609.10 16,181.80 15,590.90 16,127.30 0.1M
2023-11-20 14,892.60 15,694.20 14,801.70 15,586.80 0.2M
2023-11-19 18,000.00 18,000.00 18,000.00 18,000.00 0.0M
2023-11-17 15,396.70 15,495.90 14,785.10 14,876.00 0.1M
2023-11-16 15,834.70 15,983.50 15,421.50 15,438.00 0.1M
2023-11-15 15,677.70 15,884.30 15,586.80 15,851.20 0.1M
2023-11-14 15,578.50 15,677.70 15,363.60 15,512.40 0.1M
2023-11-13 15,760.30 15,867.80 15,305.80 15,438.00 0.1M
2023-11-10 15,628.10 16,272.70 15,479.30 15,586.80 0.3M
2023-11-09 16,512.40 16,859.50 15,553.70 15,628.10 0.4M
2023-11-08 15,950.40 17,190.10 15,925.60 16,363.60 1.2M
2023-11-07 15,760.30 16,256.20 14,487.60 15,644.60 0.6M
2023-11-06 15,247.90 15,545.50 15,074.40 15,454.50 0.2M
2023-11-03 15,016.50 15,264.50 14,801.70 15,000.00 0.1M
2023-11-02 14,801.70 15,082.60 14,702.50 14,933.90 0.1M
2023-11-01 15,760.30 15,785.10 14,793.40 14,793.40 0.2M
2023-10-31 16,198.40 16,363.60 15,694.20 15,743.80 0.0M
2023-10-30 15,586.80 16,132.20 15,578.50 16,090.90 0.0M
2023-10-27 15,925.60 16,008.30 15,570.30 15,710.70 0.1M
2023-10-26 16,214.90 16,214.90 15,710.70 15,710.70 0.0M
2023-10-25 15,958.70 16,380.20 15,876.00 16,338.80 0.0M
2023-10-24 16,223.10 16,223.10 15,132.20 15,958.70 0.1M
2023-10-23 16,504.10 16,504.10 15,843.00 16,223.10 0.0M
2023-10-20 16,049.60 16,363.60 15,760.30 16,115.70 0.1M
2023-10-19 16,380.20 16,471.10 16,057.90 16,157.00 0.1M
2023-10-18 16,859.50 16,983.50 16,487.60 16,570.30 0.0M
2023-10-17 16,776.90 17,190.10 16,694.20 16,859.50 0.0M
2023-10-16 16,818.20 16,900.80 16,421.50 16,652.90 0.0M
2023-10-13 16,818.20 17,148.80 16,694.20 16,983.50 0.0M
2023-10-12 16,900.80 17,024.80 16,611.60 17,024.80 0.1M
2023-10-11 16,289.30 17,066.10 16,264.50 16,942.20 0.1M
2023-10-10 17,355.40 17,355.40 16,173.60 16,173.60 0.2M
2023-10-06 16,652.90 17,355.40 16,652.90 17,355.40 0.0M
2023-10-05 17,355.40 17,396.70 16,652.90 16,776.90 0.1M
2023-10-04 18,181.80 18,181.80 16,983.50 17,272.70 0.2M
2023-09-27 18,305.80 18,512.40 18,223.10 18,347.10 0.0M
2023-09-26 18,595.00 18,760.30 18,388.40 18,553.70 0.1M
2023-09-25 19,421.50 19,421.50 18,760.30 18,760.30 0.1M
2023-09-22 19,338.80 19,462.80 18,843.00 19,256.20 0.0M
2023-09-21 19,669.40 20,082.60 19,380.20 19,421.50 0.1M
2023-09-20 20,413.20 20,495.90 19,710.70 19,793.40 0.1M
2023-09-19 20,578.50 20,950.40 20,247.90 20,247.90 0.0M
2023-09-18 20,991.70 21,033.10 20,578.50 20,702.50 0.0M
2023-09-15 21,322.30 21,446.30 20,702.50 21,033.10 0.1M
2023-09-14 20,991.70 21,281.00 20,785.10 21,115.70 0.0M
2023-09-13 20,991.70 21,528.90 20,702.50 20,785.10 0.0M
2023-09-12 21,363.60 21,405.00 21,074.40 21,157.00 0.0M
2023-09-11 21,322.30 21,570.30 20,909.10 21,115.70 0.0M
2023-09-08 21,528.90 21,735.50 20,991.70 21,322.30 0.0M
2023-09-07 21,033.10 21,652.90 20,867.80 21,322.30 0.0M
2023-09-06 20,950.40 21,735.50 20,867.80 21,239.70 0.1M
2023-09-05 21,281.00 21,818.20 20,991.70 21,033.10 0.1M
2023-09-04 21,115.70 21,528.90 21,074.40 21,487.60 0.0M
2023-09-01 21,570.30 22,066.10 21,322.30 21,363.60 0.0M
2023-08-31 21,694.20 21,900.80 21,528.90 21,818.20 0.0M
2023-08-30 21,983.50 22,314.10 21,694.20 21,735.50 0.0M
2023-08-29 21,818.20 21,983.50 21,611.60 21,942.20 0.0M
2023-08-28 21,942.20 21,942.20 21,446.30 21,611.60 0.0M
2023-08-25 20,702.50 21,487.60 20,702.50 21,405.00 0.0M
2023-08-24 21,033.10 21,363.60 21,033.10 21,363.60 0.0M
2023-08-23 20,454.50 21,694.20 20,454.50 21,033.10 0.1M
2023-08-22 20,950.40 21,776.90 20,950.40 21,281.00 0.0M
2023-08-21 21,074.40 21,281.00 20,661.20 21,033.10 0.0M
2023-08-18 21,239.70 21,487.60 20,785.10 21,115.70 0.1M
2023-08-17 22,190.10 22,272.70 21,405.00 21,487.60 0.1M
2023-08-16 23,099.20 23,099.20 22,024.80 22,520.70 0.1M
2023-08-14 24,173.60 24,214.90 22,809.90 22,851.20 0.1M
2023-08-13 29,300.00 29,300.00 29,300.00 29,300.00 0.0M
2023-08-11 24,669.40 25,413.20 23,677.70 24,214.90 0.2M
2023-08-10 22,314.10 24,049.60 21,900.80 24,049.60 0.2M
2023-08-09 22,066.10 22,148.80 21,487.60 21,818.20 0.0M
2023-08-08 21,570.30 22,396.70 21,405.00 21,818.20 0.1M
2023-08-07 22,520.70 22,768.60 21,859.50 22,438.00 0.0M
2023-08-04 21,528.90 22,644.60 21,198.40 22,520.70 0.1M
2023-08-03 20,826.50 21,776.90 20,702.50 21,528.90 0.1M
2023-08-02 21,652.90 21,735.50 21,033.10 21,157.00 0.0M
2023-08-01 20,413.20 21,652.90 20,247.90 21,652.90 0.1M
2023-07-31 20,702.50 20,826.50 20,413.20 20,661.20 0.1M
2023-07-28 20,454.50 20,785.10 19,793.40 20,743.80 0.1M
2023-07-27 19,421.50 20,743.80 19,380.20 20,537.20 0.1M
2023-07-26 19,793.40 19,793.40 18,305.80 19,049.60 0.1M
2023-07-25 20,537.20 20,537.20 19,504.10 19,669.40 0.1M
2023-07-24 20,661.20 20,661.20 19,958.70 20,330.60 0.1M
2023-07-21 20,578.50 21,033.10 20,371.90 20,702.50 0.0M
2023-07-20 20,661.20 20,991.70 20,537.20 20,578.50 0.0M
2023-07-19 21,074.40 21,281.00 20,743.80 20,826.50 0.0M
2023-07-18 21,322.30 21,322.30 20,867.80 21,033.10 0.0M
2023-07-17 20,785.10 21,281.00 20,702.50 21,198.40 0.0M
2023-07-14 21,115.70 21,239.70 20,785.10 20,950.40 0.0M
2023-07-13 21,405.00 21,652.90 20,991.70 21,074.40 0.1M
2023-07-12 20,537.20 21,363.60 20,537.20 21,363.60 0.1M
2023-07-11 20,206.60 20,785.10 20,082.60 20,537.20 0.1M
2023-07-10 19,834.70 20,289.30 19,586.80 20,206.60 0.1M
2023-07-07 20,785.10 21,033.10 20,082.60 20,289.30 0.1M
2023-07-06 21,281.00 21,487.60 20,785.10 21,115.70 0.1M
2023-07-05 22,024.80 22,148.80 21,198.40 21,570.30 0.1M
2023-07-04 22,768.60 22,768.60 22,024.80 22,107.40 0.0M
2023-07-03 22,562.00 23,181.80 22,520.70 22,727.30 0.0M
2023-06-30 22,644.60 22,727.30 22,231.40 22,644.60 0.0M
2023-06-29 23,140.50 23,305.80 22,314.10 22,355.40 0.1M
2023-06-28 22,686.00 23,719.00 22,644.60 23,347.10 0.0M
2023-06-27 22,933.90 23,099.20 22,520.70 22,686.00 0.0M
2023-06-26 23,099.20 23,305.80 22,768.60 22,933.90 0.0M
2023-06-25 27,800.00 27,800.00 27,800.00 27,800.00 0.0M
2023-06-23 23,801.70 23,801.70 22,892.60 22,975.20 0.1M
2023-06-22 23,925.60 23,966.90 23,512.40 23,801.70 0.0M
2023-06-21 23,801.70 24,049.60 23,471.10 23,760.30 0.0M
2023-06-20 23,966.90 24,338.80 23,760.30 23,801.70 0.0M
2023-06-19 24,256.20 24,421.50 23,925.60 24,090.90 0.0M
2023-06-16 24,545.50 24,834.70 24,214.90 24,214.90 0.0M
2023-06-15 24,256.20 24,504.10 24,214.90 24,380.20 0.0M
2023-06-14 24,710.70 24,834.70 24,338.80 24,421.50 0.0M
2023-06-13 24,421.50 25,124.00 24,380.20 24,958.70 0.1M
2023-06-12 24,256.20 24,917.40 24,256.20 24,421.50 0.0M
2023-06-09 25,041.30 25,041.30 24,132.20 24,297.50 0.1M
2023-06-08 24,876.00 25,041.30 24,504.10 25,041.30 0.1M
2023-06-07 25,000.00 25,041.30 24,586.80 24,628.10 0.0M
2023-06-05 24,380.20 25,000.00 24,256.20 24,834.70 0.0M
2023-06-02 24,421.50 24,462.80 24,173.60 24,338.80 0.0M
2023-06-01 25,413.20 25,413.20 24,380.20 24,462.80 0.1M
2023-05-31 24,834.70 25,619.80 24,834.70 24,958.70 0.1M
2023-05-30 25,289.30 25,371.90 24,752.10 25,206.60 0.0M
2023-05-26 24,710.70 25,289.30 24,297.50 25,206.60 0.1M
2023-05-25 25,619.80 25,661.20 24,710.70 24,793.40 0.1M
2023-05-24 25,785.10 25,909.10 25,289.30 25,826.50 0.1M
2023-05-23 26,115.70 26,239.70 25,578.50 25,826.50 0.0M
2023-05-22 26,239.70 26,363.60 25,661.20 26,033.10 0.1M
2023-05-19 25,206.60 26,363.60 25,206.60 26,115.70 0.1M
2023-05-18 25,330.60 25,619.80 25,247.90 25,371.90 0.0M
2023-05-17 25,330.60 25,785.10 25,124.00 25,619.80 0.1M
2023-05-16 25,206.60 25,826.50 25,206.60 25,619.80 0.1M
2023-05-15 24,917.40 25,619.80 24,669.40 25,537.20 0.1M
2023-05-12 24,876.00 25,371.90 24,628.10 25,247.90 0.0M
2023-05-11 25,206.60 25,578.50 25,082.60 25,082.60 0.1M
2023-05-10 25,537.20 25,661.20 24,917.40 25,371.90 0.1M
2023-05-09 24,297.50 26,157.00 23,719.00 25,495.90 0.2M
2023-05-08 23,264.50 24,752.10 22,975.20 24,545.50 0.1M
2023-05-04 23,140.50 23,677.70 22,892.60 23,595.00 0.1M
2023-05-03 24,008.30 24,008.30 23,057.90 23,140.50 0.1M
2023-05-02 23,636.40 24,173.60 23,223.10 24,049.60 0.1M
2023-04-28 22,562.00 23,966.90 22,479.30 23,636.40 0.1M
2023-04-27 22,851.20 23,057.90 22,066.10 22,479.30 0.1M
2023-04-26 23,140.50 23,347.10 22,851.20 23,057.90 0.1M
2023-04-25 23,966.90 24,173.60 23,140.50 23,223.10 0.1M
2023-04-24 24,421.50 24,628.10 24,008.30 24,008.30 0.0M
2023-04-23 29,600.00 29,600.00 29,600.00 29,600.00 0.0M
2023-04-21 24,628.10 24,752.10 24,008.30 24,462.80 0.0M
2023-04-20 24,628.10 25,041.30 24,462.80 24,710.70 0.0M
2023-04-19 24,793.40 25,206.60 24,752.10 24,793.40 0.0M
2023-04-18 24,669.40 25,124.00 24,504.10 24,958.70 0.1M
2023-04-17 25,165.30 25,165.30 24,586.80 24,876.00 0.1M
2023-04-14 24,752.10 25,454.60 24,752.10 25,124.00 0.1M
2023-04-13 24,008.30 24,917.40 24,008.30 24,917.40 0.1M
2023-04-12 23,966.90 24,421.50 23,884.30 24,214.90 0.0M
2023-04-11 23,760.30 24,462.80 23,760.30 24,132.20 0.0M
2023-04-10 24,214.90 24,297.50 23,471.10 23,925.60 0.1M
2023-04-07 23,553.70 24,462.80 23,471.10 24,256.20 0.1M
2023-04-06 24,380.20 24,380.20 23,305.80 23,305.80 0.1M
2023-04-05 24,214.90 24,545.50 24,049.60 24,090.90 0.1M
2023-04-04 22,975.20 24,132.20 22,975.20 24,132.20 0.1M
2023-04-03 23,347.10 23,347.10 22,975.20 23,099.20 0.1M
2023-03-31 23,264.50 23,595.00 23,181.80 23,305.80 0.0M
2023-03-30 23,016.50 23,512.40 22,809.90 23,347.10 0.0M
2023-03-29 22,809.90 23,305.80 22,809.90 23,016.50 0.0M
2023-03-28 23,057.90 23,264.50 22,933.90 23,057.90 0.0M
2023-03-27 22,933.90 23,140.50 22,231.40 23,016.50 0.0M
2023-03-26 27,700.00 27,700.00 27,700.00 27,700.00 0.0M
2023-03-24 23,636.40 23,843.00 22,809.90 22,892.60 0.1M
2023-03-23 24,090.90 24,090.90 23,553.70 23,636.40 0.0M
2023-03-22 24,090.90 24,380.20 24,008.30 24,090.90 0.0M
2023-03-21 23,843.00 24,214.90 23,760.30 24,008.30 0.0M
2023-03-20 24,049.60 24,504.10 23,760.30 23,760.30 0.0M
2023-03-17 23,140.50 24,380.20 23,140.50 24,132.20 0.1M
2023-03-16 23,553.70 23,719.00 22,851.20 23,057.90 0.1M
2023-03-15 23,677.70 24,173.60 23,553.70 23,801.70 0.1M
2023-03-14 24,504.10 24,545.50 23,553.70 23,553.70 0.1M
2023-03-13 25,041.30 25,206.60 24,214.90 24,504.10 0.1M
2023-03-12 30,250.00 30,250.00 30,250.00 30,250.00 0.0M
2023-03-10 24,545.50 25,413.20 24,049.60 25,000.00 0.1M
2023-03-09 24,876.00 25,082.60 24,586.80 24,669.40 0.1M
2023-03-08 25,206.60 25,206.60 24,876.00 24,876.00 0.1M
2023-03-07 25,785.10 25,950.40 25,330.60 25,413.20 0.1M
2023-03-06 25,702.50 25,867.80 25,413.20 25,661.20 0.1M
2023-03-03 25,330.60 25,785.10 25,330.60 25,537.20 0.1M
2023-03-02 25,330.60 25,826.50 25,041.30 25,247.90 0.1M
2023-03-01 30,650.00 30,650.00 30,650.00 30,650.00 0.0M
2023-02-28 25,000.00 25,495.90 25,000.00 25,330.60 0.1M
2023-02-27 25,041.30 25,454.60 24,793.40 25,247.90 0.1M
2023-02-26 30,650.00 30,650.00 30,650.00 30,650.00 0.0M
2023-02-24 25,909.10 25,950.40 25,289.30 25,330.60 0.1M
2023-02-23 25,619.80 26,281.00 25,578.50 25,991.70 0.1M
2023-02-22 26,157.00 26,157.00 25,289.30 25,578.50 0.2M
2023-02-21 27,107.40 27,107.40 26,115.70 26,363.60 0.1M
2023-02-20 26,611.60 26,900.80 26,363.60 26,776.90 0.1M
2023-02-19 31,950.00 31,950.00 31,950.00 31,950.00 0.0M
2023-02-17 26,528.90 26,652.90 26,239.70 26,405.00 0.1M
2023-02-16 26,776.90 27,603.30 26,528.90 26,694.20 0.1M
2023-02-15 27,933.90 28,099.20 26,611.60 26,776.90 0.1M
2023-02-14 27,892.60 28,347.10 27,686.00 27,933.90 0.1M
2023-02-13 27,727.30 28,181.80 27,107.40 27,892.60 0.1M
2023-02-12 33,550.00 33,550.00 33,550.00 33,550.00 0.0M
2023-02-10 27,975.20 28,305.80 27,438.00 27,727.30 0.1M
2023-02-09 29,793.40 29,793.40 28,057.90 28,057.90 0.3M
2023-02-08 30,991.70 31,157.00 29,834.70 29,834.70 0.2M
2023-02-07 31,074.40 31,405.00 30,867.80 31,405.00 0.1M
2023-02-06 31,694.20 31,818.20 30,867.80 31,239.70 0.1M
2023-02-05 38,350.00 38,350.00 38,350.00 38,350.00 0.0M
2023-02-03 32,231.40 32,314.10 31,570.30 31,694.20 0.1M
2023-02-02 31,487.60 33,553.70 31,487.60 32,231.40 0.2M
2023-02-01 31,033.10 31,776.90 30,950.40 31,239.70 0.0M
2023-01-31 31,570.30 31,776.90 30,909.10 31,652.90 0.1M
2023-01-30 31,487.60 31,694.20 30,867.80 31,074.40 0.1M
2023-01-27 31,239.70 32,066.10 31,115.70 31,735.50 0.0M
2023-01-26 30,950.40 31,859.50 30,702.50 31,570.30 0.1M
2023-01-25 31,570.30 31,942.20 30,867.80 31,074.40 0.1M
2023-01-20 31,694.20 32,024.80 30,991.70 31,570.30 0.1M
2023-01-19 32,066.10 32,479.30 31,570.30 31,818.20 0.1M
2023-01-18 33,016.50 33,223.10 32,107.40 32,479.30 0.0M
2023-01-17 33,181.80 33,347.10 32,562.00 33,057.90 0.1M
2023-01-16 31,487.60 33,429.80 31,281.00 33,016.50 0.1M
2023-01-13 31,900.80 32,396.70 31,115.70 31,198.40 0.1M
2023-01-12 31,942.20 32,644.60 31,115.70 31,942.20 0.1M
2023-01-11 32,479.30 32,686.00 31,487.60 31,570.30 0.1M
2023-01-10 31,115.70 32,809.90 31,033.10 32,644.60 0.2M
2023-01-09 31,446.30 31,694.20 30,991.70 31,115.70 0.1M
2023-01-06 28,966.90 31,983.50 28,966.90 31,487.60 0.1M
2023-01-05 28,512.40 29,876.00 28,429.80 29,504.10 0.1M
2023-01-04 29,008.30 29,008.30 28,223.10 28,843.00 0.1M
2023-01-03 27,851.20 29,173.60 27,438.00 28,843.00 0.1M
2023-01-02 29,256.20 29,256.20 28,099.20 28,553.70 0.1M