指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Kwang Hee Self-Administered Real Estate (140910)(140910) | 3,130.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
19,150.90
2021-05-18
|
3,130.00
2024-02-02
|
2.3M
2021-05-13
|
-
2025-01-02
|
+29.87%
2015-07-03
|
-17.33%
2020-01-23
|
+41.78%
2021-05
|
-22.64%
2021-07
|
2404 | 41.7% | 41.9% | |
| SOS Lab Co Ltd (464080)(464080) | 10,400.00 | 2025-09-26 | 2024-06-25 |
日足K
分足K
|
21,100.00
2024-06-25
|
4,975.00
2024-08-23
|
36.5M
2024-06-25
|
0.0M
2025-09-02
|
+29.88%
2024-11-13
|
-13.24%
2025-04-07
|
+85.91%
2024-11
|
-38.33%
2024-07
|
297 | 48.1% | 48.1% | |
| SimPlatform Co Ltd (444530)(444530) | 10,540.00 | 2025-09-26 | 2025-03-21 |
日足K
分足K
|
24,500.00
2025-03-21
|
9,720.00
2025-08-20
|
18.1M
2025-03-21
|
0.0M
2025-09-04
|
+29.99%
2025-06-18
|
-11.53%
2025-04-04
|
-
-
|
-
-
|
119 | 40.3% | 53.8% | |
| JT Corp (089790)(089790) | 5,160.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
13,200.00
2020-11-25
|
2,220.00
2018-10-30
|
9.5M
2025-01-09
|
0.0M
2020-07-20
|
+29.83%
2025-01-09
|
-19.65%
2020-03-17
|
+37.61%
2015-02
|
-30.08%
2016-08
|
2718 | 44.9% | 48.2% | |
| SGA Co Ltd (049470)(049470) | 2,750.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
3,970.00
2025-09-10
|
251.00
2024-12-09
|
111.0M
2015-09-22
|
-
2025-07-17
|
+106.57%
2018-02-04
|
-50.00%
2017-04-10
|
+152.22%
2018-01
|
-51.92%
2018-09
|
2643 | 44.6% | 46.0% | |
| Smart Radar System Inc (424960)(424960) | 8,400.00 | 2025-09-26 | 2023-08-22 |
日足K
分足K
|
30,000.00
2023-09-01
|
5,740.00
2024-08-05
|
24.9M
2023-08-25
|
0.0M
2025-08-22
|
+29.92%
2023-08-28
|
-18.24%
2024-07-22
|
+120.63%
2023-08
|
-52.67%
2023-09
|
525 | 42.7% | 51.0% | |
| Model Solution Co Ltd (417970)(417970) | 12,170.00 | 2025-09-26 | 2022-10-07 |
日足K
分足K
|
34,700.00
2022-10-07
|
7,660.00
2024-12-09
|
4.9M
2025-01-07
|
0.0M
2024-10-15
|
+23.60%
2025-01-02
|
-21.96%
2024-07-04
|
+37.90%
2023-01
|
-29.45%
2022-10
|
752 | 39.9% | 50.1% | |
| 4By4 Inc (389140)(389140) | 11,810.00 | 2025-09-26 | 2022-04-28 |
日足K
分足K
|
54,800.00
2022-04-29
|
3,945.00
2024-12-09
|
19.5M
2025-04-24
|
0.0M
2025-01-17
|
+30.00%
2025-04-14
|
-29.93%
2024-01-24
|
+49.24%
2024-02
|
-39.04%
2022-05
|
869 | 40.9% | 51.2% | |
| LaMediTech Co Ltd (462510)(462510) | 6,960.00 | 2025-09-26 | 2024-06-17 |
日足K
分足K
|
56,000.00
2024-06-17
|
6,490.00
2025-08-01
|
32.9M
2024-06-17
|
0.0M
2025-08-27
|
+21.96%
2024-08-27
|
-13.96%
2024-08-01
|
+27.15%
2024-08
|
-34.84%
2024-07
|
303 | 39.3% | 55.8% | |
| Cafe24 Corp (042000)(042000) | 40,500.00 | 2025-09-26 | 2018-02-08 |
日足K
分足K
|
204,600.00
2018-07-16
|
8,220.00
2023-06-23
|
14.1M
2023-12-07
|
0.0M
2021-03-03
|
+100.00%
2019-06-14
|
-54.50%
2020-06-09
|
+92.78%
2019-06
|
-65.31%
2020-02
|
2024 | 43.0% | 48.1% | |
| Carry Co Ltd (313760)(313760) | 2,690.00 | 2025-09-26 | 2019-07-25 |
日足K
分足K
|
34,100.00
2019-07-26
|
2,270.00
2025-01-20
|
5.1M
2019-07-25
|
0.0M
2020-08-13
|
+30.00%
2023-08-29
|
-29.98%
2025-07-07
|
+88.48%
2024-09
|
-52.00%
2024-07
|
1553 | 42.9% | 49.1% | |
| OKins Electronics Co Ltd (080580)(080580) | 8,910.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
33,200.00
2021-02-05
|
865.00
2020-03-23
|
13.5M
2023-07-25
|
0.0M
2021-03-16
|
+100.00%
2019-07-01
|
-52.78%
2020-09-22
|
+121.67%
2023-12
|
-58.12%
2023-07
|
2691 | 44.8% | 48.8% | |
| Bellock Inc (424760)(424760) | 940.00 | 2025-09-26 | 2022-07-22 |
日足K
分足K
|
3,950.00
2023-02-22
|
673.00
2024-12-09
|
13.6M
2025-04-24
|
0.0M
2022-08-18
|
+25.17%
2025-04-24
|
-17.21%
2024-08-01
|
+21.43%
2023-01
|
-28.49%
2024-11
|
736 | 42.5% | 48.4% | |
| T(246710) | 1,925.00 | 2025-09-26 | 2018-11-28 |
日足K
分足K
|
88,300.00
2021-08-16
|
2,095.00
2025-09-10
|
10.1M
2020-11-24
|
0.0M
2024-08-30
|
+100.00%
2020-06-05
|
-56.26%
2021-08-24
|
+109.41%
2021-01
|
-61.07%
2021-05
|
1744 | 42.9% | 51.5% | |
| Oriental Precision (014940) | 9,200.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
12,980.00
2025-09-09
|
460.00
2020-03-20
|
33.0M
2020-06-03
|
0.0M
2021-09-14
|
+30.00%
2015-06-18
|
-27.14%
2017-04-16
|
+183.61%
2015-08
|
-51.54%
2015-09
|
2707 | 42.7% | 47.8% | |
| Frtek Co Ltd (073540)(073540) | 2,500.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
9,050.00
2020-09-08
|
1,021.00
2024-08-05
|
21.2M
2015-12-02
|
0.0M
2017-06-18
|
+29.99%
2015-11-19
|
-22.54%
2020-03-16
|
+36.15%
2020-07
|
-26.01%
2020-03
|
2680 | 46.0% | 46.7% | |
| Samyoung M Tek Co Ltd (054540)(054540) | 11,310.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
16,400.00
2025-09-11
|
2,210.00
2018-10-30
|
23.5M
2025-09-04
|
0.0M
2021-10-21
|
+30.00%
2016-08-28
|
-13.85%
2018-08-22
|
+48.65%
2016-12
|
-36.90%
2018-10
|
2794 | 45.6% | 43.5% | |
| Synic Solution Co Ltd (234030)(234030) | 8,960.00 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Celltrion Pharm Inc (068760)(068760) | 54,700.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
242,500.00
2020-12-20
|
6,596.00
2015-01-06
|
15.2M
2017-11-13
|
0.0M
2016-12-04
|
+30.26%
2016-07-27
|
-27.55%
2019-07-29
|
+96.80%
2020-03
|
-36.18%
2018-07
|
2903 | 46.1% | 50.2% | |
| Pro2000 Co Ltd (321260)(321260) | 2,070.00 | 2025-09-26 | 2019-05-31 |
日足K
分足K
|
6,200.00
2021-07-14
|
1,700.00
2022-06-23
|
40.9M
2023-06-02
|
0.0M
2021-07-26
|
+159.74%
2021-03-25
|
-15.94%
2019-06-04
|
+25.54%
2023-03
|
-43.43%
2019-06
|
1557 | 38.7% | 44.4% | |
| Elensys Co Ltd (264850)(264850) | 5,290.00 | 2025-09-26 | 2017-06-01 |
日足K
分足K
|
9,240.00
2024-02-16
|
1,295.00
2020-03-20
|
42.1M
2023-09-25
|
0.0M
2018-10-16
|
+29.93%
2022-01-13
|
-18.28%
2024-01-19
|
+93.37%
2023-09
|
-17.46%
2023-07
|
1943 | 42.0% | 45.1% | |
| EstAid Corp (239340)(239340) | 2,125.00 | 2025-09-26 | 2016-06-09 |
日足K
分足K
|
11,500.00
2019-06-17
|
1,280.00
2025-04-07
|
47.1M
2020-09-25
|
0.0M
2016-10-24
|
+30.00%
2019-06-04
|
-17.76%
2020-03-10
|
+100.00%
2019-06
|
-29.60%
2024-12
|
2291 | 38.8% | 45.8% | |
| NewEn AI Co Ltd (463020)(463020) | 26,150.00 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| DE(079810) | 5,860.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
41,200.00
2023-07-25
|
1,720.00
2020-03-19
|
7.3M
2019-07-10
|
0.0M
2020-06-02
|
+29.96%
2019-06-27
|
-26.09%
2020-03-18
|
+117.95%
2023-07
|
-35.19%
2023-10
|
2747 | 43.0% | 50.0% | |
| BH Co Ltd (090460)(090460) | 17,560.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
33,900.00
2022-09-13
|
2,050.00
2016-06-24
|
14.7M
2024-05-03
|
0.0M
2020-10-12
|
+100.00%
2016-05-26
|
-54.98%
2016-08-31
|
+240.22%
2016-07
|
-55.58%
2015-05
|
2906 | 43.7% | 43.6% | |
| Micro2Nano Inc (424980)(424980) | 8,600.00 | 2025-09-26 | 2023-04-26 |
日足K
分足K
|
30,500.00
2023-04-26
|
4,445.00
2025-04-09
|
10.4M
2023-04-26
|
0.0M
2025-03-26
|
+30.00%
2024-09-20
|
-21.66%
2024-07-30
|
+63.84%
2024-04
|
-30.15%
2024-05
|
592 | 42.4% | 53.4% | |
| Bumyang Construction Co Ltd (002410)(002410) | 1,935.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
24,900.00
2015-07-16
|
985.00
2024-10-31
|
49.7M
2022-03-24
|
-
2025-03-21
|
+400.00%
2015-11-19
|
-80.69%
2015-11-20
|
+390.64%
2016-01
|
-81.96%
2015-11
|
2778 | 38.9% | 46.8% | |
| P(460940) | 14,500.00 | 2025-09-26 | 2024-07-31 |
日足K
分足K
|
32,750.00
2024-07-31
|
7,210.00
2024-12-09
|
12.0M
2024-07-31
|
0.0M
2025-08-06
|
+30.00%
2024-08-30
|
-20.43%
2024-08-02
|
+21.04%
2024-12
|
-41.04%
2024-08
|
271 | 44.3% | 53.9% | |
| Micro NX Co Ltd (448780)(448780) | 2,255.00 | 2025-09-26 | 2022-12-21 |
日足K
分足K
|
7,700.00
2022-12-22
|
1,700.00
2024-12-13
|
0.0M
2023-12-18
|
0.0M
2023-01-31
|
+14.87%
2023-05-15
|
-15.00%
2024-10-11
|
+17.97%
2024-11
|
-33.02%
2023-01
|
653 | 45.9% | 45.5% | |
| Monitorapp Co Ltd (434480)(434480) | 4,330.00 | 2025-09-26 | 2023-05-19 |
日足K
分足K
|
23,200.00
2023-05-19
|
2,780.00
2024-12-09
|
20.5M
2023-09-06
|
0.0M
2024-07-09
|
+29.97%
2025-01-06
|
-13.95%
2024-07-26
|
+34.42%
2023-09
|
-36.51%
2023-10
|
591 | 40.1% | 53.0% | |
| Hyundai Energy Solutions Co Ltd (322000)(322000) | 47,800.00 | 2025-09-26 | 2019-11-19 |
日足K
分足K
|
86,200.00
2022-09-15
|
12,950.00
2019-12-06
|
9.8M
2024-05-24
|
0.0M
2020-03-19
|
+30.00%
2024-07-31
|
-20.56%
2020-03-08
|
+52.70%
2022-05
|
-26.53%
2020-03
|
1549 | 42.3% | 46.5% | |
| FNS Tech Co Ltd (083500)(083500) | 11,590.00 | 2025-09-26 | 2017-02-27 |
日足K
分足K
|
18,750.00
2017-02-27
|
3,005.00
2018-10-30
|
10.1M
2024-04-08
|
0.0M
2020-06-10
|
+29.97%
2024-02-28
|
-21.16%
2018-10-08
|
+43.70%
2019-02
|
-31.37%
2018-10
|
2176 | 44.1% | 47.9% | |
| Global Tax Free Co Ltd (204620)(204620) | 6,030.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
11,000.00
2016-07-29
|
1,235.00
2017-10-09
|
24.7M
2024-04-23
|
0.0M
2020-05-19
|
+403.79%
2016-03-23
|
-60.01%
2017-08-28
|
+401.26%
2016-04
|
-49.88%
2016-12
|
2640 | 42.2% | 48.2% | |
| AXGate Co Ltd (356680)(356680) | 7,800.00 | 2025-09-26 | 2023-03-16 |
日足K
分足K
|
12,400.00
2025-01-03
|
2,700.00
2023-04-28
|
42.2M
2023-12-11
|
0.0M
2025-08-28
|
+29.98%
2023-05-11
|
-17.00%
2023-07-26
|
+71.45%
2024-12
|
-28.31%
2023-04
|
649 | 40.2% | 51.2% | |
| RF Materials Co Ltd (327260)(327260) | 13,530.00 | 2025-09-26 | 2019-12-24 |
日足K
分足K
|
34,800.00
2021-02-21
|
4,215.00
2024-12-09
|
8.0M
2023-07-05
|
0.0M
2022-01-27
|
+100.00%
2019-12-27
|
-54.38%
2021-02-21
|
+47.51%
2020-12
|
-56.38%
2021-03
|
1462 | 44.5% | 48.6% | |
| KineMaster Corp (139670)(139670) | 2,145.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
63,100.00
2021-03-17
|
1,152.00
2018-10-25
|
9.8M
2024-02-20
|
0.0M
2020-05-13
|
+100.00%
2018-05-09
|
-52.47%
2019-06-19
|
+118.41%
2019-02
|
-62.96%
2021-05
|
2740 | 41.4% | 50.5% | |
| Neurophet Inc (380550)(380550) | 19,380.00 | 2025-09-26 | - |
日足K
分足K
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Tiumbio Co Ltd (321550)(321550) | 5,340.00 | 2025-09-26 | 2019-11-22 |
日足K
分足K
|
29,600.00
2021-01-06
|
2,900.00
2025-03-20
|
22.9M
2019-11-22
|
0.0M
2020-05-14
|
+29.74%
2019-11-22
|
-22.49%
2020-03-06
|
+42.01%
2023-12
|
-30.65%
2021-01
|
1497 | 42.6% | 49.3% | |
| Secern AI Co Ltd (340810)(340810) | 3,455.00 | 2025-09-26 | 2023-05-19 |
日足K
分足K
|
18,590.00
2023-05-24
|
2,655.00
2024-11-15
|
10.6M
2025-06-18
|
0.0M
2025-03-18
|
+29.99%
2024-08-19
|
-15.30%
2024-07-26
|
+20.45%
2023-11
|
-32.87%
2023-10
|
583 | 41.5% | 51.8% | |
| Han Shin Mach (011700)(011700) | 3,455.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14,950.00
2022-05-04
|
927.00
2020-03-19
|
88.4M
2021-07-16
|
0.0M
2016-03-06
|
+29.98%
2021-06-17
|
-18.89%
2024-07-16
|
+84.13%
2022-03
|
-27.77%
2022-09
|
2860 | 43.1% | 44.1% | |
| Pan Star Enterprise Co Ltd (054300)(054300) | 840.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
4,475.00
2015-01-12
|
416.00
2024-12-09
|
90.3M
2025-04-22
|
0.0M
2021-10-19
|
+29.97%
2025-04-18
|
-25.94%
2017-08-09
|
+69.46%
2015-11
|
-61.92%
2015-01
|
2756 | 42.2% | 48.9% | |
| SChem Inc (475660)(475660) | 7,620.00 | 2025-09-26 | 2024-11-18 |
日足K
分足K
|
11,480.00
2024-11-18
|
4,710.00
2025-04-03
|
10.5M
2024-11-18
|
0.0M
2025-05-23
|
+26.15%
2025-08-13
|
-8.46%
2025-03-31
|
+-0.56%
2024-11
|
-9.42%
2024-12
|
185 | 45.4% | 48.6% | |
| Vuno Inc (338220)(338220) | 22,300.00 | 2025-09-26 | 2021-02-26 |
日足K
分足K
|
69,500.00
2023-09-07
|
5,000.00
2022-10-13
|
12.9M
2021-02-26
|
0.0M
2021-05-13
|
+25.60%
2023-02-21
|
-13.91%
2024-07-18
|
+62.78%
2023-02
|
-34.83%
2022-01
|
1185 | 41.2% | 49.5% | |
| Daeduck Electronics Co Ltd (353200)(353200) | 26,600.00 | 2025-09-26 | 2020-05-21 |
日足K
分足K
|
39,650.00
2023-07-14
|
7,720.00
2020-06-29
|
59.9M
2021-01-12
|
0.0M
2024-03-17
|
+29.51%
2020-07-07
|
-12.10%
2020-08-04
|
+76.77%
2020-07
|
-28.57%
2022-09
|
1452 | 42.6% | 44.0% | |
| Sebitchem Co Ltd (107600)(107600) | 24,850.00 | 2025-09-26 | 2022-08-04 |
日足K
分足K
|
184,800.00
2022-08-30
|
12,500.00
2025-04-09
|
3.3M
2022-08-10
|
0.0M
2025-05-09
|
+30.00%
2022-08-08
|
-18.32%
2024-07-25
|
+138.62%
2022-08
|
-34.78%
2024-07
|
808 | 39.2% | 52.6% | |
| Enertork Ltd (019990)(019990) | 8,260.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
19,950.00
2021-05-24
|
1,910.00
2020-03-19
|
20.5M
2024-05-28
|
0.0M
2017-06-04
|
+30.00%
2020-03-27
|
-29.87%
2017-10-31
|
+167.21%
2017-11
|
-62.31%
2017-12
|
2768 | 44.4% | 46.2% | |
| JVM Co Ltd (054950)(054950) | 30,400.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
68,200.00
2015-04-09
|
5,950.00
2020-03-23
|
2.5M
2020-11-23
|
0.0M
2017-06-11
|
+100.00%
2020-04-24
|
-53.72%
2020-06-12
|
+46.02%
2020-04
|
-51.97%
2020-08
|
2701 | 43.9% | 48.6% | |
| Pandora TV Co Ltd (202960)(202960) | 738.00 | 2025-09-26 | 2015-01-30 |
日足K
分足K
|
7,740.00
2015-06-01
|
405.00
2020-07-07
|
0.2M
2016-07-29
|
0.0M
2015-06-02
|
+64.68%
2015-02-26
|
-17.41%
2017-08-24
|
+122.01%
2024-03
|
-47.93%
2015-06
|
2440 | 42.7% | 49.2% | |
| Ksign Co Ltd (192250)(192250) | 12,950.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
23,000.00
2023-02-15
|
596.00
2020-03-19
|
229.6M
2021-02-26
|
0.0M
2020-06-16
|
+954.14%
2023-11-28
|
-90.00%
2022-10-26
|
+957.68%
2024-03
|
-32.64%
2018-10
|
2819 | 42.2% | 47.1% | |
| Vessel Co Ltd (177350)(177350) | 1,411.00 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
14,100.00
2016-09-18
|
202.00
2024-12-20
|
106.0M
2022-04-27
|
-
2025-01-02
|
+549.01%
2025-01-22
|
-80.00%
2023-12-07
|
+489.95%
2022-12
|
-81.21%
2024-12
|
2753 | 42.5% | 49.5% | |