Exicon Co Ltd (092870)

092870
🏛️ 韓国 →
14,750.00
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
2022-12-29 8,342.90 8,735.20 8,228.10 8,696.90 0.0M
2022-12-28 8,467.30 8,496.00 8,323.80 8,390.80 0.0M
2022-12-27 8,295.10 8,496.00 8,295.10 8,467.30 0.0M
2022-12-26 8,352.50 8,352.50 8,237.70 8,323.80 0.0M
2022-12-23 8,438.60 8,448.20 8,314.20 8,419.50 0.0M
2022-12-22 8,304.70 8,515.10 8,304.70 8,515.10 0.0M
2022-12-21 8,275.90 8,390.80 8,189.80 8,333.40 0.0M
2022-12-20 8,486.40 8,505.60 8,275.90 8,342.90 0.0M
2022-12-19 8,467.30 8,505.60 8,381.20 8,505.60 0.0M
2022-12-16 8,486.40 8,553.40 8,390.80 8,553.40 0.0M
2022-12-15 8,543.80 8,553.40 8,438.60 8,553.40 0.0M
2022-12-14 8,295.10 8,543.80 8,275.90 8,534.30 0.0M
2022-12-13 8,275.90 8,342.90 8,237.70 8,304.70 0.0M
2022-12-12 8,629.90 8,629.90 8,256.80 8,256.80 0.0M
2022-12-09 8,563.00 8,601.20 8,323.80 8,515.10 0.0M
2022-12-08 8,773.50 8,802.20 8,448.20 8,591.70 0.0M
2022-12-07 8,878.70 8,917.00 8,610.80 8,629.90 0.0M
2022-12-06 8,964.80 8,964.80 8,706.50 8,821.30 0.0M
2022-12-05 9,012.70 9,012.70 8,840.40 8,964.80 0.0M
2022-12-02 9,041.40 9,089.20 8,964.80 8,993.50 0.0M
2022-12-01 9,031.80 9,098.80 8,907.40 9,041.40 0.0M
2022-11-30 9,031.80 9,031.80 8,830.90 8,917.00 0.0M
2022-11-29 8,869.10 8,964.80 8,802.20 8,917.00 0.0M
2022-11-28 9,070.10 9,127.50 8,897.80 8,917.00 0.0M
2022-11-27 9,370.00 9,370.00 9,370.00 9,370.00 0.0M
2022-11-25 9,003.10 9,041.40 8,850.00 8,964.80 0.0M
2022-11-24 8,945.70 9,031.80 8,706.50 8,926.50 0.0M
2022-11-23 8,917.00 9,089.20 8,897.80 8,897.80 0.0M
2022-11-22 8,983.90 8,993.50 8,754.30 8,993.50 0.0M
2022-11-21 9,098.80 9,117.90 8,850.00 9,041.40 0.0M
2022-11-18 9,366.70 9,433.60 9,175.30 9,184.90 0.0M
2022-11-17 9,481.50 9,510.20 9,213.60 9,366.70 0.0M
2022-11-16 9,471.90 9,548.40 9,328.40 9,471.90 0.0M
2022-11-15 9,519.70 9,567.60 9,376.20 9,558.00 0.0M
2022-11-14 9,567.60 9,567.60 9,424.10 9,567.60 0.0M
2022-11-11 9,711.10 9,711.10 9,433.60 9,567.60 0.1M
2022-11-10 9,328.40 9,558.00 9,299.70 9,471.90 0.0M
2022-11-09 9,366.70 9,471.90 9,280.50 9,471.90 0.0M
2022-11-08 9,117.90 9,414.50 9,117.90 9,404.90 0.0M
2022-11-07 8,955.20 9,194.40 8,878.70 9,184.90 0.0M
2022-11-04 8,629.90 8,964.80 8,629.90 8,859.60 0.0M
2022-11-03 8,735.20 8,802.20 8,553.40 8,802.20 0.0M
2022-11-02 8,773.50 8,773.50 8,610.80 8,735.20 0.0M
2022-11-01 8,792.60 8,792.60 8,610.80 8,658.70 0.0M
2022-10-31 8,811.70 8,811.70 8,610.80 8,706.50 0.0M
2022-10-28 8,850.00 8,850.00 8,563.00 8,696.90 0.0M
2022-10-27 8,696.90 8,869.10 8,649.10 8,850.00 0.0M
2022-10-26 8,869.10 8,869.10 8,610.80 8,763.90 0.0M
2022-10-25 8,572.50 8,783.00 8,429.00 8,783.00 0.0M
2022-10-24 8,467.30 8,840.40 8,371.60 8,572.50 0.1M
2022-10-21 8,132.40 8,505.60 8,122.90 8,467.30 0.0M
2022-10-20 8,189.80 8,409.90 8,094.20 8,256.80 0.0M
2022-10-19 8,352.50 8,352.50 8,103.70 8,275.90 0.0M
2022-10-18 8,161.10 8,438.60 8,065.50 8,275.90 0.0M
2022-10-17 7,797.60 8,151.60 7,797.60 8,142.00 0.0M
2022-10-14 8,122.90 8,122.90 7,807.10 8,036.80 0.0M
2022-10-13 8,084.60 8,314.20 7,654.10 7,654.10 0.0M
2022-10-12 8,094.20 8,266.40 7,998.50 8,132.40 0.0M
2022-10-11 8,438.60 8,438.60 8,075.00 8,075.00 0.0M
2022-10-07 8,515.10 8,582.10 8,438.60 8,534.30 0.0M
2022-10-06 8,409.90 8,591.70 8,209.00 8,524.70 0.0M
2022-10-05 8,419.50 8,438.60 8,027.20 8,218.50 0.0M
2022-10-04 8,209.00 8,400.30 8,161.10 8,371.60 0.0M
2022-09-30 7,663.60 8,209.00 7,663.60 8,209.00 0.0M
2022-09-29 8,055.90 8,323.80 7,941.10 7,941.10 0.0M
2022-09-28 8,295.10 8,515.10 7,788.00 8,084.60 0.0M
2022-09-27 8,371.60 8,620.40 8,237.70 8,486.40 0.0M
2022-09-26 8,658.70 8,773.50 8,419.50 8,515.10 0.0M
2022-09-23 9,165.70 9,204.00 8,869.10 8,869.10 0.0M
2022-09-22 9,184.90 9,184.90 8,936.10 9,165.70 0.0M
2022-09-21 9,357.10 9,519.70 9,213.60 9,328.40 0.0M
2022-09-20 9,404.90 9,558.00 9,337.90 9,357.10 0.0M
2022-09-19 9,529.30 9,615.40 9,318.80 9,443.20 0.0M
2022-09-16 9,806.80 9,854.60 9,328.40 9,711.10 0.0M
2022-09-15 9,758.90 9,902.40 9,548.40 9,854.60 0.0M
2022-09-14 9,184.90 9,854.60 9,031.80 9,758.90 0.1M
2022-09-13 8,869.10 9,366.70 8,869.10 9,357.10 0.0M
2022-09-08 8,945.70 8,945.70 8,821.30 8,840.40 0.0M
2022-09-07 9,003.10 9,003.10 8,773.50 8,859.60 0.0M
2022-09-06 8,840.40 9,108.30 8,802.20 9,041.40 0.0M
2022-09-05 8,955.20 8,955.20 8,754.30 8,840.40 0.0M
2022-09-02 9,127.50 9,127.50 8,888.30 8,993.50 0.0M
2022-09-01 9,194.40 9,261.40 9,031.80 9,127.50 0.0M
2022-08-31 9,098.80 9,232.70 8,983.90 9,204.00 0.0M
2022-08-30 8,964.80 9,108.30 8,869.10 9,108.30 0.0M
2022-08-29 9,041.40 9,041.40 8,888.30 8,945.70 0.0M
2022-08-26 9,146.60 9,366.70 9,146.60 9,280.50 0.0M
2022-08-25 9,117.90 9,213.60 8,983.90 9,146.60 0.0M
2022-08-24 8,907.40 9,031.80 8,897.80 9,031.80 0.0M
2022-08-23 8,907.40 9,041.40 8,821.30 8,907.40 0.0M
2022-08-22 9,366.70 9,366.70 8,964.80 9,003.10 0.1M
2022-08-19 9,558.00 9,567.60 9,452.80 9,471.90 0.0M
2022-08-18 9,519.70 9,567.60 9,318.80 9,558.00 0.0M
2022-08-17 9,538.90 9,615.40 9,433.60 9,548.40 0.0M
2022-08-16 9,538.90 9,663.20 9,404.90 9,567.60 0.0M
2022-08-12 9,165.70 9,471.90 9,165.70 9,471.90 0.0M
2022-08-11 9,280.50 9,395.40 9,280.50 9,280.50 0.0M
2022-08-10 9,404.90 9,404.90 9,137.00 9,213.60 0.0M
2022-08-09 9,462.30 9,471.90 9,280.50 9,404.90 0.0M
2022-08-08 9,663.20 9,711.10 9,414.50 9,452.80 0.1M
2022-08-05 9,806.80 9,854.60 9,615.40 9,711.10 0.0M
2022-08-04 9,854.60 9,950.30 9,711.10 9,806.80 0.0M
2022-08-03 9,471.90 9,806.80 9,471.90 9,806.80 0.0M
2022-08-02 9,854.60 9,854.60 9,529.30 9,529.30 0.0M
2022-08-01 9,758.90 9,998.10 9,663.20 9,854.60 0.0M
2022-07-31 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2022-07-29 9,711.10 9,806.80 9,519.70 9,758.90 0.0M
2022-07-28 9,663.20 9,758.90 9,491.00 9,615.40 0.0M
2022-07-27 9,663.20 9,663.20 9,462.30 9,615.40 0.0M
2022-07-26 9,462.30 9,663.20 9,366.70 9,663.20 0.0M
2022-07-25 9,357.10 9,471.90 9,280.50 9,424.10 0.0M
2022-07-22 9,299.70 9,491.00 9,299.70 9,385.80 0.0M
2022-07-21 9,347.50 9,433.60 9,242.30 9,366.70 0.0M
2022-07-20 9,309.20 9,491.00 9,242.30 9,290.10 0.0M
2022-07-19 9,280.50 9,309.20 9,137.00 9,146.60 0.0M
2022-07-18 9,050.90 9,213.60 9,050.90 9,184.90 0.0M
2022-07-15 9,376.20 9,376.20 8,792.60 9,050.90 0.1M
2022-07-14 8,754.30 9,433.60 8,716.10 9,137.00 0.1M
2022-07-13 8,610.80 8,783.00 8,496.00 8,716.10 0.0M
2022-07-12 8,792.60 8,792.60 8,467.30 8,629.90 0.0M
2022-07-11 8,964.80 8,964.80 8,323.80 8,802.20 0.0M
2022-07-08 8,983.90 9,003.10 8,840.40 8,878.70 0.0M
2022-07-07 8,658.70 8,840.40 8,639.50 8,840.40 0.0M
2022-07-06 8,888.30 8,936.10 8,515.10 8,553.40 0.0M
2022-07-05 8,802.20 8,964.80 8,668.20 8,888.30 0.0M
2022-07-04 9,271.00 9,271.00 8,409.90 8,859.60 0.2M
2022-07-01 9,290.10 9,299.70 9,079.60 9,299.70 0.0M
2022-06-30 9,567.60 9,615.40 9,156.20 9,213.60 0.0M
2022-06-29 9,567.60 9,806.80 9,500.60 9,615.40 0.0M
2022-06-28 9,567.60 9,806.80 9,500.60 9,711.10 0.0M
2022-06-27 9,424.10 9,806.80 9,280.50 9,615.40 0.0M
2022-06-24 8,917.00 9,414.50 8,917.00 9,414.50 0.0M
2022-06-23 9,098.80 9,414.50 8,897.80 8,907.40 0.1M
2022-06-22 10,045.90 10,093.80 9,194.40 9,194.40 0.1M
2022-06-21 9,615.40 9,950.30 9,567.60 9,902.40 0.0M
2022-06-20 10,428.70 10,620.00 9,538.90 9,663.20 0.1M
2022-06-19 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2022-06-17 10,524.30 10,572.20 10,285.10 10,380.80 0.0M
2022-06-16 10,907.00 11,098.40 10,715.70 10,763.50 0.0M
2022-06-15 10,859.20 10,954.90 10,667.80 10,763.50 0.1M
2022-06-14 10,859.20 11,098.40 10,667.80 10,954.90 0.1M
2022-06-13 11,672.40 11,720.30 11,098.40 11,098.40 0.1M
2022-06-10 12,390.00 12,390.00 11,863.80 11,863.80 0.1M
2022-06-09 13,011.90 13,394.60 12,103.00 12,246.50 0.4M
2022-06-08 12,629.20 13,059.70 12,533.50 12,868.40 0.1M
2022-06-07 12,581.40 12,820.50 12,055.10 12,485.70 0.1M
2022-06-06 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2022-06-03 12,342.20 12,724.90 12,294.30 12,485.70 0.1M
2022-06-02 11,768.10 12,342.20 11,624.60 12,294.30 0.1M
2022-05-31 11,624.60 11,720.30 11,528.90 11,720.30 0.0M
2022-05-30 11,337.60 11,672.40 11,337.60 11,624.60 0.0M
2022-05-27 11,194.10 11,337.60 11,146.20 11,241.90 0.0M
2022-05-26 11,289.70 11,337.60 11,050.50 11,146.20 0.0M
2022-05-25 11,002.70 11,289.70 10,715.70 11,241.90 0.0M
2022-05-24 11,481.10 11,481.10 10,907.00 10,907.00 0.1M
2022-05-23 11,672.40 11,672.40 11,433.20 11,481.10 0.0M
2022-05-20 11,624.60 11,720.30 11,576.80 11,624.60 0.0M
2022-05-19 11,481.10 11,720.30 11,337.60 11,672.40 0.0M
2022-05-18 11,863.80 12,103.00 11,720.30 11,768.10 0.0M
2022-05-17 11,815.90 12,007.30 11,720.30 11,863.80 0.1M
2022-05-16 11,528.90 11,720.30 11,337.60 11,624.60 0.1M
2022-05-13 11,337.60 12,103.00 11,337.60 11,959.50 0.1M
2022-05-12 11,385.40 11,528.90 11,241.90 11,337.60 0.0M
2022-05-11 11,528.90 11,576.80 11,385.40 11,528.90 0.0M
2022-05-10 11,146.20 11,433.20 11,002.70 11,385.40 0.1M
2022-05-09 12,055.10 12,103.00 11,098.40 11,385.40 0.3M
2022-05-06 12,294.30 12,294.30 12,103.00 12,198.70 0.0M
2022-05-04 12,950.00 12,950.00 12,750.00 12,950.00 0.0M
2022-05-03 12,750.00 12,900.00 12,700.00 12,900.00 0.0M
2022-05-02 12,700.00 12,750.00 12,500.00 12,750.00 0.0M
2022-04-29 12,650.00 12,800.00 12,650.00 12,750.00 0.0M
2022-04-28 12,800.00 12,950.00 12,600.00 12,700.00 0.0M
2022-04-27 12,700.00 12,850.00 12,500.00 12,800.00 0.1M
2022-04-26 13,100.00 13,400.00 12,950.00 12,950.00 0.0M
2022-04-25 13,050.00 13,150.00 12,850.00 13,050.00 0.0M
2022-04-24 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2022-04-22 13,350.00 13,350.00 13,100.00 13,200.00 0.0M
2022-04-21 13,400.00 13,550.00 13,300.00 13,450.00 0.0M
2022-04-20 13,500.00 13,550.00 13,300.00 13,400.00 0.0M
2022-04-19 13,300.00 13,600.00 13,250.00 13,400.00 0.1M
2022-04-18 13,450.00 13,500.00 13,300.00 13,350.00 0.0M
2022-04-17 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2022-04-15 13,550.00 13,550.00 13,250.00 13,400.00 0.0M
2022-04-14 13,600.00 13,650.00 13,450.00 13,450.00 0.0M
2022-04-13 13,350.00 13,700.00 13,150.00 13,600.00 0.0M
2022-04-12 12,750.00 13,200.00 12,750.00 13,150.00 0.0M
2022-04-11 13,050.00 13,100.00 12,900.00 12,950.00 0.0M
2022-04-08 13,200.00 13,250.00 13,000.00 13,150.00 0.0M
2022-04-07 13,200.00 13,300.00 13,050.00 13,100.00 0.0M
2022-04-06 13,350.00 13,450.00 13,250.00 13,350.00 0.0M
2022-04-05 13,450.00 13,550.00 13,400.00 13,450.00 0.0M
2022-04-04 13,500.00 13,550.00 13,200.00 13,400.00 0.0M
2022-04-01 13,950.00 13,950.00 13,300.00 13,500.00 0.1M
2022-03-31 13,750.00 14,250.00 13,750.00 13,850.00 0.1M
2022-03-30 13,900.00 14,200.00 13,700.00 13,700.00 0.1M
2022-03-29 13,750.00 13,900.00 13,500.00 13,700.00 0.0M
2022-03-28 13,800.00 14,000.00 13,650.00 13,750.00 0.1M
2022-03-25 14,000.00 14,000.00 13,750.00 13,900.00 0.0M
2022-03-24 13,750.00 13,950.00 13,550.00 13,950.00 0.0M
2022-03-23 13,950.00 14,050.00 13,700.00 13,950.00 0.1M
2022-03-22 13,800.00 14,300.00 13,650.00 14,000.00 0.1M
2022-03-21 14,000.00 14,050.00 13,750.00 13,800.00 0.1M
2022-03-18 13,400.00 14,000.00 13,300.00 13,800.00 0.3M
2022-03-17 13,150.00 13,150.00 12,950.00 13,100.00 0.0M
2022-03-16 13,000.00 13,000.00 12,750.00 12,950.00 0.0M
2022-03-15 12,600.00 12,850.00 12,450.00 12,800.00 0.0M
2022-03-14 12,950.00 12,950.00 12,500.00 12,750.00 0.0M
2022-03-11 12,800.00 13,000.00 12,650.00 12,800.00 0.0M
2022-03-10 12,650.00 12,900.00 12,500.00 12,800.00 0.0M
2022-03-08 12,400.00 12,450.00 12,150.00 12,400.00 0.1M
2022-03-07 13,000.00 13,100.00 12,600.00 12,650.00 0.1M
2022-03-06 13,250.00 13,250.00 13,250.00 13,250.00 0.0M
2022-03-04 13,550.00 13,750.00 13,150.00 13,250.00 0.1M
2022-03-03 13,100.00 13,600.00 12,950.00 13,550.00 0.1M
2022-03-02 13,200.00 13,250.00 13,000.00 13,100.00 0.0M
2022-02-28 13,250.00 13,350.00 13,050.00 13,350.00 0.0M
2022-02-27 13,250.00 13,250.00 13,250.00 13,250.00 0.0M
2022-02-25 13,300.00 13,500.00 13,000.00 13,250.00 0.1M
2022-02-24 13,400.00 13,550.00 12,500.00 13,300.00 0.1M
2022-02-23 13,450.00 13,650.00 13,350.00 13,650.00 0.0M
2022-02-22 13,450.00 13,600.00 13,000.00 13,550.00 0.0M
2022-02-21 13,550.00 13,750.00 13,300.00 13,700.00 0.0M
2022-02-18 13,450.00 13,700.00 13,250.00 13,650.00 0.0M
2022-02-17 13,550.00 13,700.00 13,200.00 13,600.00 0.0M
2022-02-16 13,150.00 13,600.00 13,150.00 13,500.00 0.0M
2022-02-15 12,700.00 13,100.00 12,500.00 12,950.00 0.1M
2022-02-14 13,300.00 13,300.00 12,700.00 12,700.00 0.1M
2022-02-11 13,700.00 13,800.00 13,450.00 13,500.00 0.0M
2022-02-10 13,800.00 13,900.00 13,500.00 13,850.00 0.0M
2022-02-09 13,800.00 14,100.00 13,650.00 13,800.00 0.0M
2022-02-08 14,050.00 14,100.00 13,500.00 13,750.00 0.1M
2022-02-07 14,150.00 14,200.00 13,750.00 14,000.00 0.0M
2022-02-04 14,150.00 14,350.00 14,000.00 14,150.00 0.0M
2022-02-03 13,950.00 14,250.00 13,800.00 14,200.00 0.0M
2022-01-28 13,250.00 13,800.00 13,050.00 13,800.00 0.1M
2022-01-27 13,700.00 13,850.00 13,100.00 13,250.00 0.0M
2022-01-26 13,800.00 13,900.00 13,550.00 13,700.00 0.0M
2022-01-25 13,800.00 15,050.00 13,300.00 13,650.00 0.2M
2022-01-24 14,100.00 14,300.00 13,500.00 13,750.00 0.1M
2022-01-21 14,950.00 14,950.00 14,050.00 14,400.00 0.1M
2022-01-20 14,900.00 15,600.00 14,250.00 14,950.00 0.1M
2022-01-19 14,350.00 14,600.00 14,200.00 14,350.00 0.0M
2022-01-18 15,050.00 15,150.00 14,300.00 14,500.00 0.1M
2022-01-17 15,350.00 15,350.00 15,050.00 15,050.00 0.0M
2022-01-16 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2022-01-14 15,350.00 15,500.00 15,150.00 15,500.00 0.1M
2022-01-13 15,500.00 15,750.00 14,900.00 15,600.00 0.1M
2022-01-12 15,000.00 15,650.00 15,000.00 15,500.00 0.2M
2022-01-11 15,150.00 15,300.00 14,850.00 15,000.00 0.1M
2022-01-10 15,450.00 15,450.00 14,700.00 15,250.00 0.2M
2022-01-07 15,700.00 15,800.00 15,300.00 15,600.00 0.1M
2022-01-06 14,800.00 16,150.00 14,700.00 15,600.00 0.5M
2022-01-05 14,900.00 15,350.00 14,750.00 15,150.00 0.2M
2022-01-04 15,000.00 15,150.00 14,600.00 15,150.00 0.0M
2022-01-03 14,950.00 15,200.00 14,650.00 15,200.00 0.1M