Envioneer Co Ltd (317870)

317870
🏛️ 韓国 →
13,750.00
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
2021-12-30 11,500.00 11,650.00 11,200.00 11,550.00 0.0M
2021-12-29 11,200.00 11,550.00 11,100.00 11,500.00 0.0M
2021-12-28 10,800.00 11,200.00 10,650.00 11,200.00 0.1M
2021-12-27 11,250.00 11,250.00 10,950.00 10,950.00 0.0M
2021-12-24 11,250.00 11,450.00 11,050.00 11,250.00 0.0M
2021-12-23 10,650.00 11,400.00 10,350.00 11,250.00 0.1M
2021-12-22 10,650.00 10,700.00 10,500.00 10,650.00 0.0M
2021-12-21 10,400.00 10,650.00 10,300.00 10,650.00 0.0M
2021-12-20 10,900.00 10,900.00 10,450.00 10,450.00 0.0M
2021-12-17 10,900.00 11,100.00 10,750.00 10,900.00 0.0M
2021-12-16 10,950.00 11,100.00 10,750.00 11,000.00 0.0M
2021-12-15 11,450.00 11,450.00 10,900.00 11,000.00 0.0M
2021-12-14 11,450.00 11,550.00 11,050.00 11,450.00 0.0M
2021-12-13 11,800.00 11,850.00 11,450.00 11,650.00 0.0M
2021-12-10 11,750.00 11,750.00 11,150.00 11,550.00 0.0M
2021-12-09 10,550.00 11,700.00 10,550.00 11,550.00 0.1M
2021-12-08 11,100.00 11,100.00 10,700.00 10,750.00 0.0M
2021-12-07 10,900.00 11,200.00 10,900.00 10,950.00 0.0M
2021-12-06 11,000.00 11,000.00 10,800.00 10,900.00 0.0M
2021-12-03 10,850.00 11,050.00 10,750.00 11,000.00 0.0M
2021-12-02 10,750.00 11,000.00 10,500.00 10,950.00 0.0M
2021-12-01 11,250.00 11,600.00 10,750.00 10,850.00 0.1M
2021-11-30 11,900.00 11,900.00 11,000.00 11,250.00 0.1M
2021-11-29 11,850.00 12,000.00 11,600.00 11,900.00 0.1M
2021-11-28 12,250.00 12,250.00 12,250.00 12,250.00 0.0M
2021-11-26 11,900.00 13,000.00 11,750.00 12,250.00 0.1M
2021-11-25 12,350.00 12,350.00 11,700.00 11,700.00 0.0M
2021-11-24 12,100.00 12,300.00 11,900.00 12,250.00 0.0M
2021-11-23 11,600.00 12,300.00 11,600.00 12,100.00 0.0M
2021-11-22 11,800.00 12,000.00 11,500.00 11,800.00 0.0M
2021-11-19 11,900.00 12,000.00 11,400.00 11,800.00 0.1M
2021-11-18 12,050.00 12,050.00 11,800.00 11,800.00 0.0M
2021-11-17 11,900.00 12,050.00 11,800.00 12,050.00 0.0M
2021-11-16 12,200.00 12,200.00 11,900.00 12,000.00 0.0M
2021-11-15 12,400.00 12,400.00 11,850.00 12,200.00 0.1M
2021-11-12 12,400.00 12,800.00 12,300.00 12,400.00 0.0M
2021-11-11 12,750.00 12,850.00 12,450.00 12,500.00 0.0M
2021-11-10 12,650.00 12,900.00 12,400.00 12,750.00 0.0M
2021-11-09 12,750.00 13,050.00 12,300.00 12,900.00 0.1M
2021-11-08 13,200.00 13,250.00 12,650.00 12,900.00 0.0M
2021-11-05 13,200.00 13,300.00 12,900.00 13,150.00 0.0M
2021-11-04 13,200.00 13,350.00 12,900.00 13,200.00 0.0M
2021-11-03 13,600.00 13,600.00 13,050.00 13,150.00 0.0M
2021-11-02 13,350.00 13,850.00 13,300.00 13,500.00 0.0M
2021-11-01 13,250.00 13,650.00 13,100.00 13,350.00 0.0M
2021-10-29 13,250.00 13,550.00 13,200.00 13,450.00 0.0M
2021-10-28 13,300.00 13,450.00 13,200.00 13,400.00 0.0M
2021-10-27 13,350.00 13,500.00 13,100.00 13,400.00 0.0M
2021-10-26 14,000.00 14,100.00 13,200.00 13,350.00 0.1M
2021-10-25 12,600.00 13,900.00 12,400.00 13,850.00 0.3M
2021-10-24 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-10-22 12,600.00 12,600.00 12,200.00 12,500.00 0.0M
2021-10-21 12,550.00 12,650.00 11,700.00 12,400.00 0.0M
2021-10-20 12,700.00 12,850.00 12,450.00 12,550.00 0.0M
2021-10-19 12,700.00 13,000.00 12,600.00 12,650.00 0.0M
2021-10-18 12,700.00 13,000.00 12,400.00 12,850.00 0.0M
2021-10-15 12,400.00 12,750.00 12,250.00 12,700.00 0.0M
2021-10-14 12,400.00 12,600.00 12,200.00 12,450.00 0.0M
2021-10-13 12,150.00 12,900.00 11,950.00 12,250.00 0.0M
2021-10-12 12,000.00 12,000.00 11,150.00 11,900.00 0.1M
2021-10-08 12,450.00 12,450.00 11,650.00 11,750.00 0.1M
2021-10-07 12,150.00 12,400.00 11,750.00 12,350.00 0.1M
2021-10-06 12,050.00 12,600.00 11,300.00 11,900.00 0.1M
2021-10-05 12,100.00 12,600.00 11,600.00 12,250.00 0.1M
2021-10-01 12,900.00 13,050.00 12,350.00 12,500.00 0.1M
2021-09-30 13,100.00 13,200.00 12,800.00 12,900.00 0.1M
2021-09-29 13,050.00 13,550.00 12,600.00 13,350.00 0.1M
2021-09-28 14,000.00 14,200.00 13,200.00 13,300.00 0.1M
2021-09-27 14,100.00 14,450.00 13,850.00 14,250.00 0.1M
2021-09-24 14,550.00 14,550.00 13,700.00 14,250.00 0.2M
2021-09-23 13,700.00 15,300.00 13,300.00 14,550.00 0.0M
2021-09-22 13,550.00 13,550.00 13,550.00 13,550.00 0.0M
2021-09-17 13,800.00 14,100.00 13,350.00 13,550.00 0.1M
2021-09-16 13,500.00 14,100.00 13,350.00 13,900.00 0.1M
2021-09-15 13,250.00 14,050.00 13,250.00 13,500.00 0.1M
2021-09-14 13,050.00 13,500.00 12,750.00 13,500.00 0.0M
2021-09-13 13,600.00 13,650.00 12,900.00 13,150.00 0.1M
2021-09-10 13,950.00 14,050.00 12,500.00 13,600.00 0.2M
2021-09-09 13,700.00 14,100.00 13,350.00 13,950.00 0.1M
2021-09-08 14,300.00 14,300.00 13,350.00 13,900.00 0.2M
2021-09-07 13,900.00 14,650.00 13,800.00 14,400.00 0.2M
2021-09-06 12,900.00 14,850.00 12,800.00 14,100.00 1.0M
2021-09-03 12,000.00 12,700.00 11,950.00 12,650.00 0.2M
2021-09-02 12,000.00 12,100.00 11,750.00 12,050.00 0.1M
2021-09-01 11,400.00 12,150.00 11,100.00 11,900.00 0.3M
2021-08-31 10,450.00 11,300.00 10,350.00 11,200.00 0.3M
2021-08-30 9,600.00 10,450.00 9,470.00 10,250.00 0.1M
2021-08-27 9,300.00 9,470.00 9,190.00 9,440.00 0.0M
2021-08-26 9,360.00 9,380.00 9,130.00 9,300.00 0.0M
2021-08-25 9,690.00 9,690.00 9,250.00 9,310.00 0.0M
2021-08-24 9,450.00 9,620.00 9,270.00 9,530.00 0.0M
2021-08-23 9,430.00 9,650.00 9,280.00 9,430.00 0.0M
2021-08-20 9,750.00 9,830.00 9,410.00 9,550.00 0.1M
2021-08-19 9,610.00 9,880.00 9,610.00 9,750.00 0.1M
2021-08-18 9,600.00 9,940.00 9,600.00 9,880.00 0.0M
2021-08-17 10,300.00 10,400.00 9,750.00 9,810.00 0.1M
2021-08-13 10,600.00 10,600.00 10,200.00 10,500.00 0.0M
2021-08-12 11,100.00 11,100.00 10,350.00 10,700.00 0.1M
2021-08-11 10,000.00 10,950.00 10,000.00 10,800.00 0.1M
2021-08-10 10,300.00 10,300.00 9,950.00 10,100.00 0.1M
2021-08-09 10,450.00 10,500.00 10,050.00 10,300.00 0.1M
2021-08-08 10,450.00 10,450.00 10,450.00 10,450.00 0.0M
2021-08-06 10,650.00 10,650.00 10,150.00 10,450.00 0.1M
2021-08-05 9,880.00 10,400.00 9,850.00 10,350.00 0.1M
2021-08-04 9,690.00 9,930.00 9,500.00 9,900.00 0.1M
2021-08-03 9,590.00 9,770.00 9,590.00 9,600.00 0.0M
2021-08-02 9,610.00 9,800.00 9,560.00 9,640.00 0.0M
2021-08-01 9,650.00 9,650.00 9,650.00 9,650.00 0.0M
2021-07-30 9,940.00 9,940.00 9,550.00 9,650.00 0.0M
2021-07-29 9,640.00 9,750.00 9,640.00 9,730.00 0.0M
2021-07-28 9,930.00 9,990.00 9,590.00 9,700.00 0.0M
2021-07-27 9,840.00 10,050.00 9,820.00 9,840.00 0.0M
2021-07-26 10,300.00 10,300.00 9,870.00 9,910.00 0.1M
2021-07-23 10,400.00 10,400.00 10,050.00 10,200.00 0.0M
2021-07-22 10,050.00 10,250.00 10,050.00 10,250.00 0.0M
2021-07-21 10,100.00 10,150.00 9,980.00 10,050.00 0.0M
2021-07-20 10,050.00 10,250.00 9,820.00 10,000.00 0.0M
2021-07-19 10,100.00 10,250.00 10,050.00 10,050.00 0.0M
2021-07-16 10,450.00 10,450.00 10,150.00 10,250.00 0.0M
2021-07-15 10,200.00 10,550.00 10,150.00 10,500.00 0.0M
2021-07-14 10,250.00 10,250.00 10,000.00 10,200.00 0.0M
2021-07-13 10,250.00 10,400.00 10,200.00 10,200.00 0.0M
2021-07-12 10,350.00 10,450.00 10,050.00 10,250.00 0.0M
2021-07-09 10,200.00 10,350.00 9,450.00 10,350.00 0.1M
2021-07-08 10,550.00 10,900.00 10,200.00 10,200.00 0.1M
2021-07-07 10,350.00 10,800.00 10,250.00 10,600.00 0.1M
2021-07-06 10,650.00 10,800.00 10,350.00 10,500.00 0.0M
2021-07-05 10,500.00 10,750.00 10,250.00 10,650.00 0.1M
2021-07-02 10,400.00 10,500.00 10,150.00 10,400.00 0.0M
2021-07-01 10,550.00 10,600.00 9,990.00 10,350.00 0.1M
2021-06-30 10,550.00 10,600.00 10,350.00 10,550.00 0.0M
2021-06-29 10,800.00 10,800.00 10,450.00 10,550.00 0.0M
2021-06-28 10,750.00 10,850.00 10,650.00 10,750.00 0.0M
2021-06-25 10,650.00 10,900.00 10,550.00 10,700.00 0.0M
2021-06-24 10,550.00 10,550.00 10,350.00 10,550.00 0.0M
2021-06-23 11,050.00 11,050.00 10,350.00 10,400.00 0.0M
2021-06-22 10,800.00 11,250.00 10,700.00 10,700.00 0.0M
2021-06-21 10,650.00 10,900.00 10,500.00 10,800.00 0.0M
2021-06-18 11,150.00 11,200.00 10,550.00 10,650.00 0.1M
2021-06-17 11,100.00 11,350.00 10,850.00 11,100.00 0.0M
2021-06-16 10,650.00 11,100.00 10,650.00 11,100.00 0.0M
2021-06-15 10,600.00 10,850.00 10,400.00 10,800.00 0.1M
2021-06-14 10,950.00 10,950.00 10,600.00 10,700.00 0.0M
2021-06-11 10,850.00 11,050.00 10,750.00 10,950.00 0.0M
2021-06-10 11,450.00 11,450.00 10,900.00 10,900.00 0.0M
2021-06-09 11,300.00 11,400.00 11,000.00 11,300.00 0.0M
2021-06-08 11,550.00 11,550.00 11,000.00 11,300.00 0.1M
2021-06-07 11,900.00 12,100.00 11,450.00 11,550.00 0.1M
2021-06-04 11,600.00 11,650.00 11,250.00 11,550.00 0.0M
2021-06-03 11,200.00 11,700.00 10,900.00 11,550.00 0.1M
2021-06-02 11,300.00 11,350.00 10,850.00 11,100.00 0.0M
2021-06-01 11,350.00 11,800.00 11,000.00 11,250.00 0.1M
2021-05-31 11,650.00 11,800.00 11,300.00 11,350.00 0.0M
2021-05-28 11,700.00 11,950.00 11,400.00 11,650.00 0.0M
2021-05-27 11,950.00 12,000.00 11,600.00 11,700.00 0.0M
2021-05-26 11,950.00 12,150.00 11,750.00 11,950.00 0.0M
2021-05-25 11,800.00 12,050.00 11,600.00 11,850.00 0.0M
2021-05-24 12,150.00 12,300.00 11,500.00 11,800.00 0.0M
2021-05-21 12,450.00 12,600.00 12,000.00 12,300.00 0.0M
2021-05-20 12,200.00 12,900.00 12,100.00 12,450.00 0.1M
2021-05-18 12,250.00 12,550.00 12,200.00 12,200.00 0.0M
2021-05-17 12,300.00 12,550.00 11,900.00 12,400.00 0.1M
2021-05-16 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2021-05-14 12,750.00 13,450.00 12,450.00 12,600.00 0.2M
2021-05-13 11,800.00 12,650.00 11,800.00 12,600.00 0.1M
2021-05-12 11,950.00 13,600.00 11,600.00 12,250.00 0.0M
2021-05-11 11,000.00 12,250.00 10,850.00 12,100.00 0.3M
2021-05-10 11,150.00 11,600.00 10,900.00 11,300.00 0.0M
2021-05-07 10,550.00 10,950.00 10,250.00 10,800.00 0.1M
2021-05-06 10,150.00 10,500.00 10,050.00 10,200.00 0.1M
2021-05-04 10,400.00 10,400.00 9,800.00 10,200.00 0.1M
2021-05-03 11,150.00 11,500.00 10,150.00 10,200.00 0.5M
2021-04-30 10,250.00 10,550.00 9,950.00 10,550.00 0.1M
2021-04-29 10,050.00 10,350.00 9,960.00 10,100.00 0.0M
2021-04-28 10,400.00 10,550.00 9,810.00 10,050.00 0.1M
2021-04-27 10,250.00 10,550.00 10,050.00 10,550.00 0.1M
2021-04-26 10,250.00 10,600.00 10,200.00 10,250.00 0.1M
2021-04-23 10,550.00 10,900.00 10,200.00 10,250.00 0.1M
2021-04-22 10,550.00 10,600.00 10,250.00 10,400.00 0.1M
2021-04-21 9,960.00 11,200.00 9,950.00 10,550.00 0.4M
2021-04-20 9,850.00 9,970.00 9,700.00 9,860.00 0.0M
2021-04-19 9,920.00 9,970.00 9,710.00 9,850.00 0.0M
2021-04-18 9,990.00 9,990.00 9,990.00 9,990.00 0.0M
2021-04-16 9,800.00 10,100.00 9,750.00 9,990.00 0.0M
2021-04-15 10,200.00 10,250.00 9,910.00 10,050.00 0.1M
2021-04-14 10,250.00 10,400.00 10,000.00 10,200.00 0.0M
2021-04-13 10,050.00 10,300.00 9,960.00 10,250.00 0.0M
2021-04-12 10,400.00 10,450.00 10,000.00 10,000.00 0.0M
2021-04-09 10,450.00 10,500.00 10,150.00 10,400.00 0.1M
2021-04-08 10,050.00 10,500.00 10,000.00 10,350.00 0.0M
2021-04-07 9,890.00 10,400.00 9,890.00 10,050.00 0.0M
2021-04-06 10,450.00 10,450.00 9,820.00 9,980.00 0.1M
2021-04-05 9,750.00 10,200.00 9,710.00 10,200.00 0.1M
2021-04-02 9,700.00 9,800.00 9,570.00 9,700.00 0.0M
2021-04-01 9,700.00 9,770.00 9,600.00 9,650.00 0.0M
2021-03-31 9,480.00 9,660.00 9,480.00 9,600.00 0.0M
2021-03-30 9,640.00 9,780.00 9,350.00 9,470.00 0.0M
2021-03-29 9,140.00 9,780.00 9,140.00 9,410.00 0.0M
2021-03-26 9,150.00 9,150.00 8,920.00 9,140.00 0.0M
2021-03-25 9,320.00 9,390.00 9,010.00 9,150.00 0.0M
2021-03-24 8,700.00 9,450.00 8,700.00 9,320.00 0.0M
2021-03-23 8,840.00 9,090.00 8,840.00 9,030.00 0.0M
2021-03-22 8,970.00 9,020.00 8,800.00 8,950.00 0.0M
2021-03-19 9,010.00 9,050.00 8,790.00 8,970.00 0.0M
2021-03-18 9,020.00 9,120.00 8,820.00 9,050.00 0.0M
2021-03-17 9,140.00 9,140.00 8,820.00 9,020.00 0.0M
2021-03-16 9,180.00 9,320.00 8,950.00 9,150.00 0.0M
2021-03-15 8,600.00 9,230.00 8,600.00 9,180.00 0.0M
2021-03-14 8,820.00 8,820.00 8,820.00 8,820.00 0.0M
2021-03-12 8,700.00 8,850.00 8,180.00 8,820.00 0.1M
2021-03-11 8,010.00 9,450.00 8,010.00 8,790.00 0.0M
2021-03-10 8,580.00 8,630.00 7,920.00 8,120.00 0.1M
2021-03-09 8,790.00 8,790.00 8,200.00 8,580.00 0.1M
2021-03-08 8,890.00 8,900.00 8,660.00 8,790.00 0.0M
2021-03-05 8,610.00 9,000.00 8,450.00 8,980.00 0.0M
2021-03-04 9,020.00 9,020.00 8,510.00 8,950.00 0.0M
2021-03-03 8,800.00 9,180.00 8,800.00 8,930.00 0.0M
2021-03-02 8,820.00 9,030.00 8,730.00 8,800.00 0.0M
2021-03-01 8,690.00 8,690.00 8,690.00 8,690.00 0.0M
2021-02-26 8,810.00 9,100.00 8,360.00 8,690.00 0.0M
2021-02-25 9,060.00 9,380.00 8,990.00 9,130.00 0.0M
2021-02-24 9,340.00 9,520.00 8,730.00 8,880.00 0.1M
2021-02-23 9,400.00 9,650.00 9,090.00 9,520.00 0.1M
2021-02-22 9,610.00 9,960.00 9,430.00 9,430.00 0.1M
2021-02-19 10,100.00 10,300.00 9,590.00 9,770.00 0.2M
2021-02-18 10,700.00 10,700.00 10,150.00 10,200.00 0.0M
2021-02-17 10,650.00 10,650.00 10,150.00 10,600.00 0.1M
2021-02-16 10,850.00 11,000.00 10,250.00 10,700.00 0.1M
2021-02-15 11,000.00 11,050.00 10,750.00 10,950.00 0.0M
2021-02-10 10,850.00 11,100.00 10,550.00 10,950.00 0.0M
2021-02-09 10,800.00 11,100.00 10,500.00 10,850.00 0.1M
2021-02-08 10,750.00 11,100.00 10,700.00 10,800.00 0.1M
2021-02-05 11,350.00 11,700.00 10,700.00 11,100.00 0.1M
2021-02-04 11,250.00 11,400.00 10,750.00 11,250.00 0.1M
2021-02-03 11,150.00 11,450.00 10,700.00 11,150.00 0.2M
2021-02-02 10,100.00 11,300.00 10,100.00 11,150.00 0.2M
2021-02-01 10,000.00 10,350.00 9,490.00 10,150.00 0.0M
2021-01-29 10,850.00 11,050.00 9,900.00 10,050.00 0.2M
2021-01-28 10,450.00 11,500.00 10,450.00 10,800.00 0.3M
2021-01-27 10,600.00 11,400.00 9,800.00 11,000.00 0.0M
2021-01-26 11,050.00 11,150.00 10,350.00 10,700.00 0.0M
2021-01-25 10,100.00 11,800.00 10,050.00 11,150.00 0.0M
2021-01-24 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2021-01-22 9,410.00 11,350.00 9,200.00 10,100.00 1.4M
2021-01-21 9,490.00 9,570.00 9,200.00 9,410.00 0.1M
2021-01-20 9,310.00 9,580.00 9,300.00 9,410.00 0.0M
2021-01-19 8,900.00 9,420.00 8,900.00 9,400.00 0.3M
2021-01-18 8,770.00 9,220.00 8,710.00 8,900.00 0.2M
2021-01-17 8,980.00 8,980.00 8,980.00 8,980.00 0.0M
2021-01-15 9,050.00 9,400.00 8,610.00 8,980.00 0.5M
2021-01-14 8,310.00 9,000.00 8,250.00 8,980.00 0.6M
2021-01-13 8,180.00 8,320.00 8,110.00 8,310.00 0.1M
2021-01-12 8,010.00 8,360.00 8,010.00 8,180.00 0.2M
2021-01-11 8,250.00 8,300.00 7,940.00 8,010.00 0.2M
2021-01-10 8,220.00 8,220.00 8,220.00 8,220.00 0.0M
2021-01-08 8,000.00 8,300.00 7,890.00 8,220.00 0.2M
2021-01-07 8,000.00 8,050.00 7,900.00 8,000.00 0.1M
2021-01-06 7,950.00 8,030.00 7,840.00 7,970.00 0.1M
2021-01-05 7,890.00 8,040.00 7,800.00 7,990.00 0.1M
2021-01-04 7,710.00 8,140.00 7,710.00 8,050.00 0.2M