FNS Tech Co Ltd (083500)

083500
🏛️ 韓国 →
11,590.00
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
2021-12-30 12,800.00 12,900.00 12,450.00 12,900.00 0.1M
2021-12-29 12,400.00 12,900.00 12,400.00 12,800.00 0.2M
2021-12-28 12,350.00 12,400.00 12,100.00 12,200.00 0.1M
2021-12-27 12,500.00 12,700.00 12,350.00 12,400.00 0.1M
2021-12-24 12,250.00 12,450.00 12,050.00 12,350.00 0.1M
2021-12-23 12,150.00 12,300.00 11,900.00 12,100.00 0.1M
2021-12-22 12,000.00 12,150.00 11,850.00 12,150.00 0.1M
2021-12-21 11,850.00 12,100.00 11,650.00 11,950.00 0.1M
2021-12-20 12,100.00 12,100.00 11,750.00 11,900.00 0.0M
2021-12-19 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2021-12-17 11,750.00 12,250.00 11,700.00 12,100.00 0.1M
2021-12-16 12,050.00 12,100.00 11,800.00 11,900.00 0.1M
2021-12-15 11,850.00 12,000.00 11,650.00 11,800.00 0.1M
2021-12-14 12,150.00 12,150.00 11,850.00 11,950.00 0.0M
2021-12-13 11,950.00 12,600.00 11,850.00 12,150.00 0.1M
2021-12-10 11,850.00 12,050.00 11,600.00 11,600.00 0.0M
2021-12-09 12,150.00 12,200.00 11,800.00 11,850.00 0.1M
2021-12-08 12,750.00 12,800.00 12,100.00 12,100.00 0.0M
2021-12-07 12,500.00 12,550.00 12,150.00 12,500.00 0.1M
2021-12-06 12,400.00 12,650.00 12,250.00 12,450.00 0.1M
2021-12-03 12,450.00 12,500.00 12,150.00 12,350.00 0.1M
2021-12-02 12,000.00 12,500.00 11,800.00 12,300.00 0.1M
2021-12-01 11,200.00 12,100.00 11,200.00 12,000.00 0.1M
2021-11-30 11,450.00 11,700.00 11,250.00 11,350.00 0.1M
2021-11-29 11,300.00 11,850.00 11,100.00 11,250.00 0.1M
2021-11-26 12,100.00 12,500.00 11,650.00 11,700.00 0.2M
2021-11-25 12,450.00 12,500.00 12,050.00 12,100.00 0.1M
2021-11-24 12,700.00 12,850.00 12,150.00 12,400.00 0.1M
2021-11-23 12,950.00 12,950.00 12,500.00 12,700.00 0.1M
2021-11-22 12,300.00 13,000.00 12,300.00 12,950.00 0.0M
2021-11-21 12,300.00 12,300.00 12,300.00 12,300.00 0.0M
2021-11-19 12,050.00 12,650.00 12,000.00 12,300.00 0.1M
2021-11-18 12,000.00 12,300.00 11,650.00 12,200.00 0.1M
2021-11-17 11,800.00 12,050.00 11,550.00 12,000.00 0.1M
2021-11-16 12,200.00 12,200.00 11,750.00 11,900.00 0.1M
2021-11-15 11,750.00 12,350.00 11,700.00 12,100.00 0.1M
2021-11-12 11,900.00 12,350.00 11,850.00 12,200.00 0.0M
2021-11-11 11,400.00 11,900.00 11,350.00 11,900.00 0.1M
2021-11-10 11,850.00 11,900.00 11,500.00 11,600.00 0.0M
2021-11-09 12,150.00 12,350.00 11,650.00 11,850.00 0.1M
2021-11-08 12,400.00 12,400.00 11,500.00 12,200.00 0.1M
2021-11-05 12,700.00 12,700.00 12,150.00 12,250.00 0.1M
2021-11-04 13,050.00 13,100.00 12,500.00 12,650.00 0.1M
2021-11-03 13,100.00 13,100.00 12,650.00 12,850.00 0.1M
2021-11-02 12,650.00 13,550.00 12,650.00 12,900.00 0.2M
2021-11-01 13,300.00 13,350.00 12,650.00 12,650.00 0.1M
2021-10-29 12,600.00 13,300.00 12,300.00 13,250.00 0.3M
2021-10-28 12,100.00 12,850.00 12,000.00 12,450.00 0.1M
2021-10-27 12,400.00 12,400.00 11,900.00 12,050.00 0.0M
2021-10-26 12,500.00 12,600.00 12,350.00 12,350.00 0.1M
2021-10-25 12,200.00 12,550.00 12,100.00 12,450.00 0.0M
2021-10-22 12,200.00 12,550.00 12,100.00 12,350.00 0.1M
2021-10-21 12,450.00 12,600.00 12,200.00 12,300.00 0.0M
2021-10-20 12,600.00 12,700.00 12,350.00 12,500.00 0.1M
2021-10-19 12,800.00 12,900.00 12,350.00 12,400.00 0.1M
2021-10-18 13,050.00 13,050.00 12,600.00 12,650.00 0.0M
2021-10-17 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2021-10-15 12,800.00 13,300.00 12,550.00 13,050.00 0.1M
2021-10-14 12,200.00 12,750.00 12,200.00 12,700.00 0.1M
2021-10-13 12,200.00 12,500.00 12,050.00 12,150.00 0.1M
2021-10-12 12,400.00 12,500.00 11,900.00 12,200.00 0.1M
2021-10-11 12,450.00 12,450.00 12,450.00 12,450.00 0.0M
2021-10-08 12,450.00 12,550.00 12,100.00 12,450.00 0.1M
2021-10-07 11,350.00 12,450.00 11,350.00 12,450.00 0.1M
2021-10-06 12,250.00 12,350.00 11,150.00 11,250.00 0.0M
2021-10-05 12,600.00 12,750.00 11,900.00 12,050.00 0.2M
2021-10-01 13,050.00 13,300.00 12,800.00 12,900.00 0.1M
2021-09-30 13,200.00 13,450.00 13,050.00 13,200.00 0.1M
2021-09-29 12,650.00 13,450.00 12,650.00 13,450.00 0.2M
2021-09-28 13,900.00 14,000.00 13,000.00 13,150.00 0.0M
2021-09-27 14,400.00 14,400.00 13,750.00 13,800.00 0.1M
2021-09-24 14,600.00 14,700.00 14,150.00 14,400.00 0.2M
2021-09-23 13,950.00 14,650.00 13,800.00 14,550.00 0.2M
2021-09-22 14,250.00 14,250.00 14,250.00 14,250.00 0.0M
2021-09-17 13,800.00 14,300.00 13,800.00 14,250.00 0.1M
2021-09-16 13,850.00 14,000.00 13,550.00 13,900.00 0.1M
2021-09-15 14,100.00 14,200.00 13,850.00 13,900.00 0.1M
2021-09-14 13,800.00 14,200.00 13,800.00 14,100.00 0.0M
2021-09-13 14,100.00 14,150.00 13,400.00 13,800.00 0.0M
2021-09-12 14,150.00 14,150.00 14,150.00 14,150.00 0.0M
2021-09-10 14,150.00 14,400.00 14,000.00 14,150.00 0.2M
2021-09-09 14,050.00 14,500.00 13,600.00 13,950.00 0.3M
2021-09-08 15,050.00 15,050.00 14,150.00 14,250.00 0.0M
2021-09-07 15,850.00 15,850.00 14,850.00 15,050.00 0.4M
2021-09-06 15,900.00 16,050.00 15,050.00 15,550.00 0.4M
2021-09-03 14,650.00 16,050.00 14,600.00 16,000.00 0.7M
2021-09-02 14,950.00 15,650.00 14,650.00 14,750.00 0.0M
2021-09-01 15,600.00 15,650.00 14,700.00 14,950.00 0.5M
2021-08-31 16,250.00 16,400.00 15,000.00 15,500.00 0.8M
2021-08-30 14,950.00 15,900.00 14,550.00 15,650.00 0.5M
2021-08-29 14,600.00 14,600.00 14,600.00 14,600.00 0.0M
2021-08-27 14,000.00 14,900.00 13,850.00 14,600.00 0.3M
2021-08-26 13,850.00 14,300.00 13,550.00 14,250.00 0.0M
2021-08-25 14,050.00 14,650.00 13,400.00 13,600.00 0.2M
2021-08-24 12,550.00 14,250.00 12,550.00 13,850.00 0.0M
2021-08-23 12,900.00 12,900.00 12,100.00 12,250.00 0.2M
2021-08-22 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-08-20 12,650.00 13,150.00 12,150.00 12,500.00 0.3M
2021-08-19 13,450.00 13,600.00 12,250.00 12,500.00 0.3M
2021-08-18 13,350.00 13,850.00 13,100.00 13,500.00 0.2M
2021-08-17 14,550.00 14,750.00 13,450.00 13,650.00 0.0M
2021-08-16 14,600.00 14,600.00 14,600.00 14,600.00 0.0M
2021-08-13 15,400.00 15,500.00 14,450.00 14,600.00 0.5M
2021-08-12 15,650.00 16,050.00 15,200.00 15,550.00 0.0M
2021-08-11 15,500.00 16,100.00 15,400.00 15,900.00 0.5M
2021-08-10 14,850.00 16,150.00 14,400.00 15,750.00 0.0M
2021-08-09 13,900.00 15,150.00 13,700.00 14,950.00 0.0M
2021-08-06 13,550.00 13,800.00 13,400.00 13,600.00 0.3M
2021-08-05 13,150.00 13,500.00 12,950.00 13,400.00 0.2M
2021-08-04 13,000.00 13,150.00 12,800.00 13,050.00 0.1M
2021-08-03 13,250.00 13,250.00 12,850.00 13,000.00 0.0M
2021-08-02 13,050.00 13,150.00 12,750.00 13,150.00 0.0M
2021-07-30 13,500.00 13,550.00 12,700.00 13,000.00 0.3M
2021-07-29 13,300.00 13,600.00 13,250.00 13,550.00 0.0M
2021-07-28 13,350.00 13,750.00 13,150.00 13,300.00 0.4M
2021-07-27 13,000.00 13,500.00 12,850.00 13,400.00 0.0M
2021-07-26 13,100.00 13,200.00 12,950.00 12,950.00 0.0M
2021-07-23 13,050.00 13,100.00 12,900.00 13,000.00 0.1M
2021-07-22 12,950.00 13,200.00 12,900.00 13,000.00 0.2M
2021-07-21 13,350.00 13,400.00 12,550.00 12,800.00 0.4M
2021-07-20 13,250.00 13,600.00 13,000.00 13,250.00 0.3M
2021-07-19 13,050.00 13,600.00 13,000.00 13,550.00 0.0M
2021-07-18 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-07-16 13,200.00 13,250.00 13,000.00 13,200.00 0.2M
2021-07-15 13,250.00 13,400.00 13,100.00 13,350.00 0.0M
2021-07-14 13,650.00 13,650.00 13,250.00 13,250.00 0.0M
2021-07-13 13,600.00 14,000.00 13,350.00 13,850.00 0.0M
2021-07-12 13,400.00 13,800.00 13,250.00 13,650.00 0.0M
2021-07-11 13,400.00 13,400.00 13,400.00 13,400.00 0.0M
2021-07-09 13,600.00 13,850.00 13,000.00 13,400.00 1.4M
2021-07-08 11,750.00 15,250.00 11,600.00 14,050.00 0.0M
2021-07-07 11,900.00 12,000.00 11,650.00 11,750.00 0.1M
2021-07-06 11,450.00 12,000.00 11,450.00 11,900.00 0.2M
2021-07-05 11,500.00 11,500.00 11,350.00 11,450.00 0.0M
2021-07-02 11,500.00 11,600.00 11,350.00 11,500.00 0.0M
2021-07-01 11,600.00 11,650.00 11,300.00 11,500.00 0.1M
2021-06-30 11,750.00 11,900.00 11,550.00 11,600.00 0.1M
2021-06-29 11,300.00 11,950.00 11,300.00 11,850.00 0.2M
2021-06-28 11,300.00 11,350.00 11,200.00 11,250.00 0.0M
2021-06-25 11,350.00 11,500.00 11,100.00 11,250.00 0.1M
2021-06-24 11,450.00 11,600.00 11,250.00 11,300.00 0.1M
2021-06-23 11,800.00 11,850.00 11,400.00 11,450.00 0.1M
2021-06-22 11,800.00 11,900.00 11,350.00 11,850.00 0.1M
2021-06-21 11,100.00 11,850.00 11,050.00 11,850.00 0.3M
2021-06-18 11,150.00 11,450.00 11,150.00 11,250.00 0.1M
2021-06-17 11,100.00 11,250.00 10,950.00 11,150.00 0.0M
2021-06-16 11,200.00 11,200.00 11,000.00 11,150.00 0.0M
2021-06-15 11,150.00 11,250.00 11,050.00 11,150.00 0.0M
2021-06-14 11,450.00 11,500.00 11,100.00 11,150.00 0.1M
2021-06-11 11,050.00 11,450.00 10,900.00 11,300.00 0.1M
2021-06-10 10,950.00 11,050.00 10,850.00 10,950.00 0.0M
2021-06-09 11,250.00 11,300.00 11,000.00 11,000.00 0.0M
2021-06-08 11,250.00 11,450.00 11,050.00 11,300.00 0.1M
2021-06-07 11,200.00 11,350.00 11,000.00 11,250.00 0.1M
2021-06-06 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2021-06-04 11,100.00 11,300.00 10,900.00 11,100.00 0.1M
2021-06-03 11,100.00 11,400.00 11,000.00 11,150.00 0.1M
2021-06-02 10,950.00 11,300.00 10,950.00 11,100.00 0.1M
2021-06-01 10,950.00 11,100.00 10,850.00 10,900.00 0.1M
2021-05-31 11,100.00 11,350.00 10,900.00 10,900.00 0.2M
2021-05-28 10,600.00 11,000.00 10,600.00 11,000.00 0.1M
2021-05-27 10,500.00 10,650.00 10,350.00 10,600.00 0.1M
2021-05-26 10,500.00 10,600.00 10,300.00 10,550.00 0.1M
2021-05-25 10,350.00 10,600.00 10,350.00 10,500.00 0.0M
2021-05-24 10,700.00 10,800.00 10,200.00 10,200.00 0.0M
2021-05-23 10,800.00 10,800.00 10,800.00 10,800.00 0.0M
2021-05-21 10,400.00 10,850.00 10,400.00 10,800.00 0.2M
2021-05-20 10,200.00 10,300.00 10,100.00 10,300.00 0.1M
2021-05-19 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2021-05-18 10,200.00 10,500.00 10,100.00 10,200.00 0.1M
2021-05-17 10,600.00 10,700.00 10,050.00 10,300.00 0.0M
2021-05-14 10,600.00 10,650.00 10,300.00 10,450.00 0.2M
2021-05-13 11,100.00 11,200.00 10,200.00 10,350.00 0.0M
2021-05-12 11,850.00 11,850.00 11,000.00 11,400.00 0.1M
2021-05-11 11,750.00 11,900.00 11,650.00 11,900.00 0.1M
2021-05-10 11,850.00 11,900.00 11,600.00 11,900.00 0.1M
2021-05-07 12,000.00 12,150.00 11,600.00 11,800.00 0.1M
2021-05-06 11,650.00 12,150.00 11,650.00 11,950.00 0.0M
2021-05-04 11,550.00 11,900.00 11,450.00 11,850.00 0.0M
2021-05-03 11,450.00 12,100.00 11,250.00 11,600.00 0.0M
2021-04-30 11,650.00 11,750.00 11,350.00 11,450.00 0.1M
2021-04-29 11,900.00 12,000.00 11,400.00 11,600.00 0.2M
2021-04-28 12,500.00 12,600.00 11,850.00 11,900.00 0.0M
2021-04-27 12,700.00 12,750.00 12,450.00 12,500.00 0.0M
2021-04-26 12,650.00 12,950.00 12,650.00 12,750.00 0.0M
2021-04-23 12,550.00 12,850.00 12,400.00 12,650.00 0.1M
2021-04-22 12,950.00 13,000.00 12,600.00 12,700.00 0.1M
2021-04-21 13,150.00 13,150.00 12,750.00 12,900.00 0.1M
2021-04-20 13,350.00 13,550.00 13,100.00 13,250.00 0.1M
2021-04-19 12,900.00 13,600.00 12,900.00 13,300.00 0.0M
2021-04-18 12,850.00 12,850.00 12,850.00 12,850.00 0.0M
2021-04-16 12,500.00 12,950.00 12,500.00 12,850.00 0.2M
2021-04-15 12,800.00 13,000.00 12,350.00 12,450.00 0.2M
2021-04-14 12,300.00 12,850.00 12,200.00 12,850.00 0.0M
2021-04-13 12,150.00 12,450.00 12,100.00 12,200.00 0.1M
2021-04-12 12,400.00 12,450.00 12,100.00 12,150.00 0.0M
2021-04-09 12,500.00 12,550.00 12,300.00 12,300.00 0.1M
2021-04-08 12,200.00 12,500.00 12,100.00 12,500.00 0.1M
2021-04-07 12,450.00 12,500.00 12,150.00 12,200.00 0.2M
2021-04-06 12,600.00 12,750.00 12,400.00 12,500.00 0.1M
2021-04-05 12,500.00 12,700.00 12,400.00 12,700.00 0.1M
2021-04-02 12,500.00 13,100.00 12,400.00 12,500.00 0.3M
2021-04-01 12,250.00 12,600.00 12,200.00 12,450.00 0.1M
2021-03-31 12,300.00 12,600.00 12,100.00 12,200.00 0.1M
2021-03-30 12,250.00 12,450.00 12,050.00 12,400.00 0.1M
2021-03-29 12,500.00 12,650.00 12,100.00 12,100.00 0.0M
2021-03-26 12,500.00 12,600.00 12,250.00 12,500.00 0.1M
2021-03-25 12,600.00 12,950.00 12,250.00 12,500.00 0.1M
2021-03-24 12,600.00 13,150.00 12,500.00 12,700.00 0.0M
2021-03-23 13,000.00 13,100.00 12,700.00 12,700.00 0.1M
2021-03-22 12,400.00 13,300.00 12,200.00 13,000.00 0.3M
2021-03-19 12,600.00 12,650.00 12,250.00 12,350.00 0.2M
2021-03-18 12,150.00 13,000.00 12,100.00 12,800.00 0.0M
2021-03-17 12,050.00 12,350.00 11,900.00 11,950.00 0.1M
2021-03-16 11,750.00 12,100.00 11,700.00 12,000.00 0.1M
2021-03-15 12,050.00 12,200.00 11,600.00 11,700.00 0.0M
2021-03-12 12,400.00 12,400.00 11,950.00 12,000.00 0.1M
2021-03-11 11,550.00 12,050.00 11,350.00 12,000.00 0.1M
2021-03-10 12,000.00 12,150.00 11,400.00 11,400.00 0.0M
2021-03-09 11,850.00 12,000.00 11,200.00 11,750.00 0.1M
2021-03-08 12,550.00 12,600.00 11,950.00 11,950.00 0.1M
2021-03-05 11,500.00 12,400.00 11,300.00 12,350.00 0.2M
2021-03-04 11,900.00 12,350.00 11,550.00 11,700.00 0.2M
2021-03-03 11,950.00 12,550.00 11,900.00 12,150.00 0.2M
2021-03-02 12,900.00 12,900.00 11,850.00 11,950.00 0.0M
2021-02-26 12,250.00 12,400.00 11,750.00 12,250.00 0.4M
2021-02-25 12,800.00 13,100.00 12,450.00 12,850.00 0.2M
2021-02-24 13,300.00 13,850.00 12,350.00 12,350.00 0.2M
2021-02-23 13,800.00 13,850.00 13,250.00 13,300.00 0.3M
2021-02-22 14,550.00 14,950.00 14,050.00 14,100.00 0.0M
2021-02-19 14,050.00 14,750.00 13,800.00 14,600.00 0.4M
2021-02-18 14,800.00 14,950.00 14,000.00 14,000.00 0.4M
2021-02-17 13,700.00 14,950.00 13,400.00 14,800.00 0.0M
2021-02-16 13,200.00 13,750.00 13,150.00 13,600.00 0.0M
2021-02-15 13,400.00 13,500.00 12,900.00 13,250.00 0.2M
2021-02-14 13,200.00 13,200.00 13,200.00 13,200.00 0.0M
2021-02-10 13,000.00 13,900.00 13,000.00 13,200.00 0.6M
2021-02-09 13,050.00 13,500.00 12,950.00 13,100.00 0.2M
2021-02-08 13,000.00 13,400.00 12,450.00 13,050.00 0.2M
2021-02-07 13,050.00 13,050.00 13,050.00 13,050.00 0.0M
2021-02-05 13,450.00 13,500.00 12,900.00 13,050.00 0.4M
2021-02-04 13,150.00 13,350.00 12,400.00 13,200.00 0.0M
2021-02-03 11,850.00 12,750.00 11,650.00 12,600.00 0.3M
2021-02-02 11,600.00 12,250.00 11,500.00 11,800.00 0.1M
2021-02-01 11,150.00 11,700.00 10,750.00 11,500.00 0.0M
2021-01-29 11,900.00 12,150.00 10,750.00 11,150.00 0.4M
2021-01-28 12,100.00 12,350.00 11,700.00 11,900.00 0.2M
2021-01-27 12,550.00 12,800.00 12,400.00 12,600.00 0.0M
2021-01-26 12,250.00 12,900.00 12,200.00 12,550.00 0.0M
2021-01-25 12,100.00 12,400.00 11,950.00 12,350.00 0.0M
2021-01-22 12,800.00 12,900.00 12,200.00 12,300.00 0.3M
2021-01-21 13,100.00 13,150.00 12,400.00 12,800.00 0.0M
2021-01-20 12,850.00 13,150.00 12,650.00 12,900.00 0.0M
2021-01-19 12,850.00 13,050.00 12,150.00 12,700.00 0.4M
2021-01-18 13,400.00 13,750.00 12,700.00 12,850.00 0.0M
2021-01-15 14,450.00 14,750.00 13,600.00 13,700.00 0.2M
2021-01-14 13,900.00 14,750.00 13,750.00 14,450.00 0.2M
2021-01-13 13,900.00 14,000.00 13,550.00 13,900.00 0.2M
2021-01-12 13,800.00 14,250.00 13,400.00 13,900.00 0.2M
2021-01-11 14,050.00 14,650.00 13,400.00 13,950.00 0.4M
2021-01-10 13,850.00 13,850.00 13,850.00 13,850.00 0.0M
2021-01-08 14,200.00 14,600.00 13,700.00 13,850.00 0.3M
2021-01-07 14,800.00 15,100.00 14,100.00 14,100.00 0.4M
2021-01-06 14,250.00 15,700.00 13,650.00 14,700.00 0.9M
2021-01-05 13,000.00 14,750.00 12,800.00 14,200.00 0.0M
2021-01-04 12,300.00 13,400.00 11,850.00 13,200.00 0.0M