Insung Information Co Ltd (033230)

033230
🏛️ 韓国 →
2,020.00
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 2,001.52 2,034.41 1,921.65 2,001.52 1.5M
2022-12-28 1,926.35 2,010.92 1,879.36 2,001.52 1.4M
2022-12-27 1,785.40 1,884.06 1,776.00 1,879.36 0.6M
2022-12-26 1,869.97 1,888.76 1,790.09 1,799.49 0.6M
2022-12-25 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2022-12-23 1,978.03 1,987.43 1,865.27 1,869.97 0.9M
2022-12-22 2,010.92 2,020.32 1,968.63 2,020.32 1.0M
2022-12-21 1,926.35 2,048.51 1,926.35 2,029.71 4.3M
2022-12-20 1,954.54 2,025.01 1,893.46 1,907.55 1.0M
2022-12-19 1,978.03 2,090.79 1,973.33 1,978.03 2.4M
2022-12-18 2,105.00 2,105.00 2,105.00 2,105.00 0.0M
2022-12-16 1,982.73 2,222.35 1,954.54 1,978.03 16.0M
2022-12-15 1,982.73 2,010.92 1,954.54 1,992.13 1.4M
2022-12-14 1,888.76 2,147.17 1,884.06 2,043.81 8.6M
2022-12-13 1,832.38 1,987.43 1,832.38 1,912.25 3.9M
2022-12-12 1,794.79 1,846.48 1,766.60 1,827.68 0.3M
2022-12-09 1,794.79 1,832.38 1,761.90 1,785.40 0.2M
2022-12-08 1,855.87 1,855.87 1,776.00 1,785.40 0.3M
2022-12-07 1,841.78 1,884.06 1,827.68 1,837.08 0.3M
2022-12-06 1,874.67 1,935.74 1,851.17 1,860.57 0.7M
2022-12-05 1,931.05 1,931.05 1,874.67 1,898.16 0.5M
2022-12-04 2,070.00 2,070.00 2,070.00 2,070.00 0.0M
2022-12-02 1,888.76 2,034.41 1,869.97 1,945.14 3.0M
2022-12-01 1,860.57 1,884.06 1,846.48 1,874.67 0.2M
2022-11-30 1,827.68 1,860.57 1,818.28 1,832.38 0.2M
2022-11-29 1,818.28 1,841.78 1,799.49 1,827.68 0.2M
2022-11-28 1,888.76 1,902.86 1,827.68 1,827.68 0.2M
2022-11-25 1,926.35 1,931.05 1,902.86 1,902.86 0.2M
2022-11-24 1,879.36 1,940.44 1,879.36 1,921.65 0.3M
2022-11-23 1,869.97 1,916.95 1,869.97 1,869.97 0.3M
2022-11-22 1,865.27 1,888.76 1,841.78 1,841.78 0.2M
2022-11-21 1,916.95 1,916.95 1,855.87 1,874.67 0.3M
2022-11-20 2,050.00 2,050.00 2,050.00 2,050.00 0.0M
2022-11-18 1,884.06 2,095.49 1,884.06 1,926.35 2.9M
2022-11-17 1,959.24 2,025.01 1,902.86 1,907.55 0.4M
2022-11-16 2,010.92 2,025.01 1,945.14 1,973.33 0.6M
2022-11-15 1,959.24 1,996.82 1,949.84 1,996.82 0.4M
2022-11-14 1,945.14 1,992.13 1,926.35 1,959.24 0.5M
2022-11-11 1,973.33 1,978.03 1,921.65 1,935.74 0.5M
2022-11-10 1,898.16 2,025.01 1,865.27 1,921.65 2.3M
2022-11-09 1,926.35 1,949.84 1,902.86 1,926.35 0.3M
2022-11-08 1,869.97 1,931.05 1,860.57 1,916.95 0.6M
2022-11-07 1,822.98 1,865.27 1,813.59 1,851.17 0.3M
2022-11-04 1,860.57 1,869.97 1,818.28 1,822.98 0.4M
2022-11-03 1,851.17 1,898.16 1,851.17 1,869.97 0.4M
2022-11-02 1,902.86 2,057.90 1,888.76 1,888.76 3.3M
2022-11-01 1,898.16 1,940.44 1,874.67 1,921.65 0.5M
2022-10-31 1,869.97 1,921.65 1,865.27 1,916.95 0.6M
2022-10-30 1,975.00 1,975.00 1,975.00 1,975.00 0.0M
2022-10-28 1,898.16 1,907.55 1,846.48 1,855.87 0.7M
2022-10-27 1,907.55 1,959.24 1,884.06 1,921.65 0.6M
2022-10-26 2,034.41 2,189.46 1,888.76 1,893.46 8.3M
2022-10-25 2,015.62 2,067.30 1,996.82 2,057.90 1.9M
2022-10-24 2,048.51 2,057.90 1,987.43 2,015.62 1.6M
2022-10-23 2,160.00 2,160.00 2,160.00 2,160.00 0.0M
2022-10-21 2,180.06 2,180.06 2,010.92 2,029.71 3.3M
2022-10-20 2,278.73 2,288.13 2,151.87 2,208.25 9.1M
2022-10-19 1,752.51 2,274.03 1,719.62 2,274.03 20.7M
2022-10-18 1,724.32 1,757.21 1,710.22 1,752.51 0.2M
2022-10-17 1,630.35 1,766.60 1,611.55 1,714.92 0.6M
2022-10-16 1,755.00 1,755.00 1,755.00 1,755.00 0.0M
2022-10-14 1,588.06 1,724.32 1,588.06 1,649.14 0.4M
2022-10-13 1,602.16 1,625.65 1,564.57 1,578.67 0.2M
2022-10-12 1,644.44 1,658.54 1,597.46 1,620.95 0.2M
2022-10-11 1,757.21 1,766.60 1,639.75 1,644.44 0.2M
2022-10-10 1,900.00 1,900.00 1,900.00 1,900.00 0.0M
2022-10-07 1,785.40 1,808.89 1,771.30 1,785.40 0.3M
2022-10-06 1,644.44 1,949.84 1,625.65 1,790.09 5.9M
2022-10-05 1,644.44 1,677.33 1,573.97 1,639.75 0.1M
2022-10-04 1,620.95 1,630.35 1,597.46 1,630.35 0.1M
2022-09-30 1,541.10 1,611.60 1,517.60 1,574.00 0.2M
2022-09-29 1,578.70 1,658.50 1,578.70 1,588.10 0.2M
2022-09-28 1,602.20 1,658.50 1,550.50 1,569.30 0.2M
2022-09-27 1,578.70 1,649.10 1,550.50 1,635.00 0.2M
2022-09-26 1,691.40 1,696.10 1,588.10 1,616.30 0.2M
2022-09-23 1,761.90 1,794.80 1,705.50 1,724.30 0.2M
2022-09-22 1,808.90 1,808.90 1,724.30 1,785.40 0.2M
2022-09-21 1,780.70 1,827.70 1,780.70 1,818.30 0.1M
2022-09-20 1,776.00 1,823.00 1,776.00 1,813.60 0.1M
2022-09-19 1,855.90 1,855.90 1,757.20 1,785.40 0.2M
2022-09-16 1,902.90 1,902.90 1,846.50 1,855.90 0.1M
2022-09-15 1,945.10 1,968.60 1,888.80 1,902.90 0.1M
2022-09-14 1,907.60 1,954.50 1,884.10 1,949.80 0.1M
2022-09-13 1,921.60 1,973.30 1,907.60 1,968.60 0.2M
2022-09-12 2,015.00 2,015.00 2,015.00 2,015.00 0.0M
2022-09-08 1,888.80 1,926.30 1,879.40 1,893.50 0.1M
2022-09-07 1,949.80 1,978.00 1,874.70 1,884.10 0.2M
2022-09-06 1,912.30 1,959.20 1,912.30 1,945.10 0.1M
2022-09-05 1,949.80 2,020.30 1,907.60 1,907.60 0.2M
2022-09-02 1,992.10 2,020.30 1,949.80 1,949.80 0.1M
2022-09-01 2,001.50 2,043.80 1,963.90 1,973.30 0.1M
2022-08-31 1,987.40 2,067.30 1,982.70 2,048.50 0.2M
2022-08-30 1,954.50 2,034.40 1,954.50 2,029.70 0.2M
2022-08-29 1,959.20 2,137.80 1,959.20 1,968.60 0.7M
2022-08-28 2,195.00 2,195.00 2,195.00 2,195.00 0.0M
2022-08-26 2,076.70 2,189.50 2,034.40 2,062.60 0.8M
2022-08-25 2,020.30 2,076.70 2,020.30 2,076.70 0.1M
2022-08-24 1,996.80 2,029.70 1,982.70 2,015.60 0.1M
2022-08-23 1,996.80 2,053.20 1,996.80 2,001.50 0.1M
2022-08-22 2,086.10 2,090.80 2,039.10 2,053.20 0.3M
2022-08-19 2,151.90 2,161.30 2,114.30 2,114.30 0.1M
2022-08-18 2,170.70 2,189.50 2,133.10 2,142.50 0.2M
2022-08-17 2,217.60 2,241.10 2,194.20 2,194.20 0.2M
2022-08-16 2,170.70 2,217.60 2,170.70 2,213.00 0.2M
2022-08-12 2,184.80 2,227.00 2,166.00 2,166.00 0.2M
2022-08-11 2,189.50 2,208.30 2,175.40 2,184.80 0.2M
2022-08-10 2,217.60 2,222.30 2,166.00 2,175.40 0.2M
2022-08-09 2,236.40 2,241.10 2,203.60 2,217.60 0.2M
2022-08-08 2,250.50 2,250.50 2,203.60 2,236.40 0.2M
2022-08-05 2,259.90 2,274.00 2,231.70 2,231.70 0.3M
2022-08-04 2,250.50 2,471.40 2,217.60 2,255.20 4.8M
2022-08-03 2,180.10 2,245.80 2,166.00 2,222.30 0.3M
2022-08-02 2,180.10 2,189.50 2,123.70 2,180.10 0.3M
2022-08-01 2,180.10 2,203.60 2,175.40 2,180.10 0.2M
2022-07-29 2,231.70 2,288.10 2,180.10 2,180.10 0.5M
2022-07-28 2,339.80 2,339.80 2,217.60 2,227.00 0.5M
2022-07-27 2,292.80 2,372.70 2,288.10 2,302.20 0.8M
2022-07-26 2,321.00 2,433.80 2,274.00 2,302.20 2.0M
2022-07-25 2,283.40 2,306.90 2,236.40 2,236.40 0.4M
2022-07-22 2,302.20 2,443.20 2,283.40 2,283.40 1.3M
2022-07-21 2,400.90 2,415.00 2,316.30 2,321.00 1.2M
2022-07-20 2,344.50 2,391.50 2,306.90 2,321.00 0.8M
2022-07-19 2,283.40 2,419.70 2,236.40 2,344.50 3.9M
2022-07-18 2,250.50 2,274.00 2,208.30 2,259.90 0.7M
2022-07-15 2,198.90 2,292.80 2,180.10 2,255.20 1.4M
2022-07-14 2,114.30 2,213.00 2,067.30 2,198.90 0.6M
2022-07-13 2,236.40 2,288.10 2,128.40 2,133.10 1.1M
2022-07-12 2,227.00 2,316.30 2,090.80 2,227.00 2.6M
2022-07-11 2,072.00 2,217.60 2,072.00 2,208.30 1.9M
2022-07-10 2,185.00 2,185.00 2,185.00 2,185.00 0.0M
2022-07-08 1,968.60 2,250.50 1,963.90 2,053.20 3.2M
2022-07-07 1,945.10 1,982.70 1,931.00 1,959.20 0.2M
2022-07-06 1,902.90 1,945.10 1,888.80 1,931.00 0.3M
2022-07-05 1,804.20 1,982.70 1,804.20 1,926.30 0.9M
2022-07-04 1,794.80 1,818.30 1,747.80 1,804.20 0.1M
2022-07-01 1,870.00 1,884.10 1,790.10 1,790.10 0.2M
2022-06-30 1,931.00 1,949.80 1,841.80 1,841.80 0.3M
2022-06-29 1,860.60 2,010.90 1,851.20 1,935.70 0.3M
2022-06-28 1,884.10 1,917.00 1,870.00 1,907.60 0.2M
2022-06-27 1,841.80 1,926.30 1,823.00 1,907.60 0.2M
2022-06-24 1,719.60 1,841.80 1,714.90 1,832.40 0.5M
2022-06-23 1,837.10 1,870.00 1,710.20 1,714.90 0.6M
2022-06-22 1,992.10 2,025.00 1,818.30 1,855.90 0.5M
2022-06-21 1,935.70 2,015.60 1,935.70 1,992.10 0.3M
2022-06-20 2,114.30 2,142.50 1,931.00 1,959.20 0.4M
2022-06-17 1,987.40 2,128.40 1,987.40 2,114.30 0.4M
2022-06-16 2,142.50 2,198.90 2,086.10 2,090.80 0.3M
2022-06-15 2,203.60 2,227.00 1,987.40 2,086.10 0.4M
2022-06-14 2,175.40 2,259.90 2,151.90 2,227.00 0.4M
2022-06-13 2,368.00 2,368.00 2,274.00 2,283.40 0.4M
2022-06-10 2,419.70 2,443.20 2,391.50 2,415.00 0.1M
2022-06-09 2,471.40 2,471.40 2,353.90 2,424.40 0.2M
2022-06-08 2,462.00 2,480.80 2,438.50 2,447.90 0.2M
2022-06-07 2,504.30 2,523.00 2,452.60 2,452.60 0.2M
2022-06-06 2,665.00 2,665.00 2,665.00 2,665.00 0.0M
2022-06-03 2,537.10 2,560.60 2,504.30 2,504.30 0.3M
2022-06-02 2,584.10 2,584.10 2,527.70 2,527.70 0.3M
2022-06-01 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2022-05-31 2,626.40 2,645.20 2,579.40 2,584.10 1.7M
2022-05-30 2,438.50 2,649.90 2,433.80 2,602.90 4.3M
2022-05-27 2,424.40 2,447.90 2,391.50 2,405.60 0.2M
2022-05-26 2,400.90 2,438.50 2,368.00 2,382.10 0.2M
2022-05-25 2,396.20 2,419.70 2,353.90 2,400.90 0.2M
2022-05-24 2,471.40 2,471.40 2,391.50 2,391.50 0.2M
2022-05-23 2,438.50 2,490.20 2,410.30 2,462.00 0.3M
2022-05-20 2,550.00 2,630.00 2,540.00 2,560.00 0.2M
2022-05-19 2,525.00 2,540.00 2,495.00 2,540.00 0.3M
2022-05-18 2,625.00 2,650.00 2,570.00 2,580.00 0.2M
2022-05-17 2,595.00 2,625.00 2,565.00 2,620.00 0.2M
2022-05-16 2,600.00 2,650.00 2,590.00 2,620.00 0.3M
2022-05-13 2,500.00 2,600.00 2,490.00 2,555.00 0.3M
2022-05-12 2,600.00 2,600.00 2,460.00 2,485.00 0.5M
2022-05-11 2,605.00 2,655.00 2,600.00 2,615.00 0.2M
2022-05-10 2,560.00 2,670.00 2,505.00 2,630.00 0.7M
2022-05-09 2,730.00 2,765.00 2,630.00 2,640.00 0.6M
2022-05-06 2,775.00 2,825.00 2,760.00 2,765.00 0.4M
2022-05-05 2,850.00 2,850.00 2,850.00 2,850.00 0.0M
2022-05-04 2,875.00 2,895.00 2,805.00 2,850.00 0.5M
2022-05-03 2,835.00 2,940.00 2,805.00 2,875.00 1.0M
2022-05-02 2,740.00 2,825.00 2,735.00 2,800.00 0.4M
2022-05-01 2,780.00 2,780.00 2,780.00 2,780.00 0.0M
2022-04-29 2,740.00 2,790.00 2,720.00 2,780.00 0.4M
2022-04-28 2,765.00 2,820.00 2,705.00 2,730.00 0.6M
2022-04-27 2,655.00 2,920.00 2,640.00 2,765.00 2.1M
2022-04-26 2,805.00 2,825.00 2,730.00 2,740.00 0.6M
2022-04-25 2,850.00 2,860.00 2,710.00 2,730.00 1.5M
2022-04-24 2,920.00 2,920.00 2,920.00 2,920.00 0.0M
2022-04-22 3,030.00 3,030.00 2,905.00 2,920.00 1.1M
2022-04-21 3,005.00 3,070.00 2,960.00 3,050.00 1.4M
2022-04-20 3,035.00 3,155.00 2,970.00 2,995.00 3.4M
2022-04-19 3,000.00 3,045.00 2,930.00 3,015.00 1.5M
2022-04-18 3,015.00 3,255.00 2,935.00 2,960.00 12.5M
2022-04-17 2,810.00 2,810.00 2,810.00 2,810.00 0.0M
2022-04-15 2,875.00 2,875.00 2,800.00 2,810.00 0.3M
2022-04-14 2,880.00 2,965.00 2,845.00 2,875.00 0.7M
2022-04-13 2,815.00 2,875.00 2,810.00 2,855.00 0.3M
2022-04-12 2,825.00 2,855.00 2,785.00 2,830.00 0.3M
2022-04-11 2,845.00 2,905.00 2,840.00 2,870.00 0.4M
2022-04-10 2,875.00 2,875.00 2,875.00 2,875.00 0.0M
2022-04-08 2,800.00 2,890.00 2,795.00 2,875.00 0.7M
2022-04-07 2,860.00 2,865.00 2,780.00 2,780.00 0.6M
2022-04-06 2,930.00 2,930.00 2,890.00 2,895.00 0.4M
2022-04-05 2,950.00 2,990.00 2,915.00 2,940.00 0.7M
2022-04-04 2,950.00 2,980.00 2,890.00 2,925.00 0.8M
2022-04-03 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2022-04-01 3,025.00 3,050.00 2,935.00 2,950.00 1.2M
2022-03-31 2,990.00 3,060.00 2,980.00 3,060.00 0.8M
2022-03-30 3,155.00 3,230.00 3,000.00 3,000.00 4.1M
2022-03-29 3,000.00 3,070.00 2,960.00 3,030.00 1.3M
2022-03-28 3,235.00 3,270.00 2,985.00 3,005.00 3.4M
2022-03-27 3,225.00 3,225.00 3,225.00 3,225.00 0.0M
2022-03-25 3,190.00 3,350.00 3,125.00 3,225.00 6.3M
2022-03-24 3,620.00 3,670.00 3,180.00 3,190.00 15.5M
2022-03-23 3,160.00 3,190.00 3,110.00 3,190.00 1.4M
2022-03-22 3,090.00 3,200.00 3,085.00 3,150.00 1.8M
2022-03-21 3,130.00 3,160.00 3,085.00 3,100.00 1.4M
2022-03-20 3,155.00 3,155.00 3,155.00 3,155.00 0.0M
2022-03-18 3,090.00 3,235.00 3,075.00 3,155.00 5.1M
2022-03-17 3,140.00 3,200.00 3,085.00 3,130.00 4.2M
2022-03-16 3,275.00 3,335.00 3,085.00 3,090.00 8.1M
2022-03-15 2,860.00 3,410.00 2,825.00 3,140.00 34.9M
2022-03-14 2,615.00 3,030.00 2,590.00 2,860.00 18.6M
2022-03-13 2,545.00 2,545.00 2,545.00 2,545.00 0.0M
2022-03-11 2,490.00 2,555.00 2,480.00 2,545.00 0.4M
2022-03-10 2,455.00 2,550.00 2,455.00 2,490.00 0.5M
2022-03-08 2,380.00 2,445.00 2,360.00 2,430.00 0.3M
2022-03-07 2,515.00 2,515.00 2,400.00 2,435.00 0.4M
2022-03-06 2,525.00 2,525.00 2,525.00 2,525.00 0.0M
2022-03-04 2,580.00 2,595.00 2,525.00 2,525.00 0.4M
2022-03-03 2,545.00 2,600.00 2,545.00 2,590.00 0.5M
2022-03-02 2,510.00 2,630.00 2,475.00 2,525.00 0.8M
2022-03-01 2,490.00 2,490.00 2,490.00 2,490.00 0.0M
2022-02-28 2,470.00 2,575.00 2,450.00 2,490.00 0.4M
2022-02-25 2,480.00 2,530.00 2,460.00 2,465.00 0.4M
2022-02-24 2,515.00 2,580.00 2,400.00 2,455.00 0.9M
2022-02-23 2,550.00 2,625.00 2,510.00 2,555.00 0.5M
2022-02-22 2,505.00 2,635.00 2,495.00 2,525.00 0.7M
2022-02-21 2,500.00 2,780.00 2,480.00 2,610.00 2.3M
2022-02-20 2,560.00 2,560.00 2,560.00 2,560.00 0.0M
2022-02-18 2,540.00 2,625.00 2,495.00 2,560.00 0.6M
2022-02-17 2,575.00 2,645.00 2,415.00 2,560.00 0.8M
2022-02-16 2,505.00 2,560.00 2,470.00 2,550.00 0.6M
2022-02-15 2,505.00 2,590.00 2,395.00 2,400.00 0.7M
2022-02-14 2,650.00 2,720.00 2,525.00 2,535.00 1.3M
2022-02-11 2,900.00 2,905.00 2,705.00 2,720.00 1.2M
2022-02-10 2,885.00 3,040.00 2,820.00 2,830.00 3.1M
2022-02-09 2,825.00 3,030.00 2,800.00 2,900.00 4.5M
2022-02-08 2,970.00 2,980.00 2,790.00 2,820.00 2.2M
2022-02-07 3,000.00 3,100.00 2,910.00 3,010.00 5.8M
2022-02-04 3,210.00 3,230.00 2,890.00 2,925.00 5.3M
2022-02-03 2,975.00 3,270.00 2,915.00 3,270.00 11.1M
2022-01-28 2,805.00 2,965.00 2,775.00 2,845.00 4.0M
2022-01-27 2,835.00 2,935.00 2,755.00 2,775.00 3.2M
2022-01-26 2,955.00 2,980.00 2,765.00 2,800.00 3.3M
2022-01-25 2,670.00 2,920.00 2,605.00 2,910.00 7.4M
2022-01-24 2,645.00 2,775.00 2,610.00 2,635.00 3.2M
2022-01-23 2,615.00 2,615.00 2,615.00 2,615.00 0.0M
2022-01-21 2,495.00 2,660.00 2,490.00 2,615.00 1.0M
2022-01-20 2,435.00 2,560.00 2,435.00 2,525.00 0.7M
2022-01-19 2,405.00 2,560.00 2,395.00 2,435.00 0.7M
2022-01-18 2,500.00 2,555.00 2,410.00 2,450.00 0.4M
2022-01-17 2,600.00 2,610.00 2,455.00 2,520.00 0.6M
2022-01-14 2,655.00 2,700.00 2,580.00 2,600.00 0.6M
2022-01-13 2,760.00 2,765.00 2,695.00 2,700.00 0.4M
2022-01-12 2,725.00 2,785.00 2,715.00 2,755.00 0.3M
2022-01-11 2,810.00 2,815.00 2,715.00 2,720.00 0.5M
2022-01-10 2,770.00 3,000.00 2,770.00 2,800.00 1.7M
2022-01-09 2,765.00 2,765.00 2,765.00 2,765.00 0.0M
2022-01-07 2,735.00 2,815.00 2,735.00 2,765.00 0.3M
2022-01-06 2,850.00 2,870.00 2,720.00 2,735.00 0.9M
2022-01-05 2,970.00 2,975.00 2,880.00 2,880.00 0.7M
2022-01-04 2,960.00 2,995.00 2,915.00 2,965.00 0.6M
2022-01-03 2,955.00 3,000.00 2,940.00 2,960.00 0.4M