Intelligent Digital Integrated Security Co Ltd (143160)

143160
🏛️ 韓国 →
17,670.00
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
2023-12-28 21,300.00 21,550.00 21,100.00 21,550.00 0.0M
2023-12-27 21,400.00 21,400.00 20,900.00 21,300.00 0.0M
2023-12-26 21,300.00 21,500.00 21,150.00 21,400.00 0.0M
2023-12-22 21,500.00 21,800.00 21,350.00 21,600.00 0.0M
2023-12-21 21,100.00 21,750.00 21,100.00 21,500.00 0.0M
2023-12-20 21,300.00 21,450.00 21,200.00 21,350.00 0.0M
2023-12-19 21,550.00 21,600.00 20,950.00 21,300.00 0.0M
2023-12-18 20,900.00 21,700.00 20,850.00 21,550.00 0.1M
2023-12-15 21,000.00 21,100.00 20,650.00 20,850.00 0.0M
2023-12-14 20,600.00 21,100.00 20,300.00 20,850.00 0.1M
2023-12-13 21,150.00 21,250.00 20,500.00 20,550.00 0.0M
2023-12-12 20,600.00 21,250.00 20,350.00 21,200.00 0.0M
2023-12-11 20,350.00 20,600.00 20,200.00 20,550.00 0.0M
2023-12-08 20,300.00 20,450.00 20,050.00 20,300.00 0.0M
2023-12-07 20,850.00 20,850.00 20,250.00 20,300.00 0.1M
2023-12-06 20,850.00 20,950.00 20,550.00 20,850.00 0.0M
2023-12-05 20,950.00 21,050.00 20,400.00 20,850.00 0.0M
2023-12-04 21,250.00 21,250.00 20,700.00 20,950.00 0.0M
2023-12-01 21,000.00 21,200.00 20,750.00 21,200.00 0.0M
2023-11-30 21,550.00 21,550.00 20,700.00 20,950.00 0.0M
2023-11-29 21,650.00 21,700.00 21,250.00 21,550.00 0.0M
2023-11-28 21,750.00 21,850.00 21,300.00 21,650.00 0.0M
2023-11-27 22,650.00 22,800.00 21,550.00 21,800.00 0.1M
2023-11-24 21,450.00 23,000.00 21,400.00 22,350.00 0.1M
2023-11-23 21,650.00 21,700.00 21,250.00 21,400.00 0.0M
2023-11-22 21,700.00 21,750.00 21,100.00 21,450.00 0.0M
2023-11-21 21,300.00 21,850.00 21,300.00 21,600.00 0.0M
2023-11-20 20,550.00 21,450.00 20,550.00 21,400.00 0.0M
2023-11-17 21,000.00 21,000.00 20,250.00 20,350.00 0.0M
2023-11-16 20,950.00 21,300.00 20,750.00 21,100.00 0.0M
2023-11-15 21,000.00 21,200.00 20,750.00 20,950.00 0.1M
2023-11-14 20,150.00 21,100.00 20,150.00 20,950.00 0.0M
2023-11-13 20,850.00 20,900.00 20,050.00 20,100.00 0.1M
2023-11-12 20,500.00 20,500.00 20,500.00 20,500.00 0.0M
2023-11-10 20,600.00 20,650.00 20,250.00 20,500.00 0.0M
2023-11-09 21,100.00 21,200.00 20,450.00 20,600.00 0.1M
2023-11-08 22,100.00 22,300.00 21,050.00 21,100.00 0.1M
2023-11-07 22,000.00 23,000.00 21,850.00 22,150.00 0.1M
2023-11-06 21,850.00 22,600.00 21,050.00 22,350.00 0.1M
2023-11-03 20,850.00 21,750.00 20,850.00 21,600.00 0.0M
2023-11-02 20,550.00 21,050.00 20,450.00 20,900.00 0.0M
2023-11-01 20,900.00 21,100.00 20,250.00 20,350.00 0.0M
2023-10-31 21,100.00 21,300.00 20,450.00 20,800.00 0.0M
2023-10-30 20,650.00 21,300.00 20,100.00 21,200.00 0.0M
2023-10-29 20,500.00 20,500.00 20,500.00 20,500.00 0.0M
2023-10-27 20,300.00 20,750.00 20,000.00 20,500.00 0.0M
2023-10-26 20,300.00 20,650.00 20,000.00 20,300.00 0.1M
2023-10-25 21,400.00 21,450.00 20,650.00 20,850.00 0.0M
2023-10-24 21,000.00 21,450.00 20,000.00 21,350.00 0.1M
2023-10-23 20,650.00 21,350.00 20,500.00 21,000.00 0.0M
2023-10-20 21,250.00 21,550.00 20,700.00 21,000.00 0.1M
2023-10-19 22,700.00 22,850.00 21,500.00 21,800.00 0.1M
2023-10-18 23,300.00 23,900.00 22,550.00 22,900.00 0.1M
2023-10-17 23,850.00 23,850.00 23,100.00 23,450.00 0.0M
2023-10-16 23,400.00 23,900.00 23,100.00 23,450.00 0.0M
2023-10-13 24,100.00 24,150.00 22,850.00 23,750.00 0.1M
2023-10-12 24,400.00 25,000.00 24,150.00 24,300.00 0.1M
2023-10-11 24,500.00 25,150.00 24,350.00 24,450.00 0.0M
2023-10-10 24,550.00 25,200.00 23,900.00 24,050.00 0.1M
2023-10-06 23,750.00 25,250.00 23,750.00 24,550.00 0.1M
2023-10-05 24,100.00 24,900.00 23,650.00 24,100.00 0.1M
2023-10-04 26,300.00 26,300.00 23,500.00 24,000.00 0.2M
2023-10-03 26,300.00 26,300.00 26,300.00 26,300.00 0.0M
2023-09-27 25,750.00 26,700.00 25,550.00 26,300.00 0.1M
2023-09-26 27,400.00 28,900.00 25,750.00 26,000.00 0.2M
2023-09-25 29,450.00 30,550.00 27,250.00 27,450.00 0.2M
2023-09-24 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2023-09-22 28,350.00 30,150.00 27,550.00 29,200.00 0.2M
2023-09-21 28,850.00 30,450.00 28,450.00 29,300.00 0.2M
2023-09-20 28,400.00 30,450.00 28,150.00 28,900.00 0.3M
2023-09-19 26,250.00 31,650.00 26,200.00 29,900.00 1.3M
2023-09-18 26,950.00 27,950.00 25,150.00 25,650.00 0.3M
2023-09-15 25,500.00 26,200.00 24,800.00 26,050.00 0.2M
2023-09-14 24,550.00 25,300.00 24,350.00 25,300.00 0.1M
2023-09-13 24,750.00 24,800.00 23,150.00 24,150.00 0.1M
2023-09-12 24,850.00 25,400.00 24,600.00 25,050.00 0.2M
2023-09-11 23,850.00 24,100.00 23,400.00 23,900.00 0.0M
2023-09-10 23,950.00 23,950.00 23,950.00 23,950.00 0.0M
2023-09-08 23,600.00 24,100.00 22,950.00 23,950.00 0.1M
2023-09-07 23,650.00 24,350.00 23,350.00 23,600.00 0.0M
2023-09-06 23,750.00 24,450.00 23,550.00 23,950.00 0.0M
2023-09-05 23,500.00 23,850.00 23,100.00 23,850.00 0.0M
2023-09-04 23,650.00 23,900.00 23,000.00 23,600.00 0.0M
2023-09-01 23,600.00 24,450.00 23,500.00 23,650.00 0.1M
2023-08-31 24,000.00 24,000.00 23,250.00 23,750.00 0.0M
2023-08-30 23,700.00 24,150.00 23,450.00 23,700.00 0.0M
2023-08-29 23,600.00 24,350.00 23,250.00 23,650.00 0.1M
2023-08-28 23,050.00 23,700.00 22,700.00 23,350.00 0.1M
2023-08-25 21,200.00 23,050.00 21,150.00 22,900.00 0.1M
2023-08-24 20,700.00 21,600.00 20,600.00 21,500.00 0.0M
2023-08-23 20,800.00 21,000.00 20,350.00 20,700.00 0.0M
2023-08-22 20,650.00 21,000.00 20,500.00 20,850.00 0.0M
2023-08-21 20,800.00 21,300.00 20,650.00 21,200.00 0.0M
2023-08-20 20,750.00 20,750.00 20,750.00 20,750.00 0.0M
2023-08-18 20,700.00 20,850.00 20,350.00 20,750.00 0.0M
2023-08-17 20,350.00 21,000.00 20,100.00 21,000.00 0.0M
2023-08-16 20,950.00 21,050.00 20,300.00 20,350.00 0.0M
2023-08-14 21,500.00 21,700.00 20,800.00 21,050.00 0.0M
2023-08-11 21,200.00 22,350.00 21,150.00 21,850.00 0.1M
2023-08-10 21,000.00 21,700.00 20,900.00 21,400.00 0.0M
2023-08-09 20,950.00 21,650.00 20,950.00 21,200.00 0.0M
2023-08-08 20,550.00 21,500.00 20,400.00 21,250.00 0.1M
2023-08-07 20,650.00 21,000.00 19,920.00 20,700.00 0.1M
2023-08-04 19,280.00 20,150.00 19,030.00 19,920.00 0.1M
2023-08-03 19,890.00 19,890.00 18,800.00 19,260.00 0.0M
2023-08-02 19,020.00 20,250.00 18,960.00 19,690.00 0.1M
2023-08-01 18,300.00 19,290.00 18,200.00 19,210.00 0.0M
2023-07-31 18,410.00 18,480.00 18,120.00 18,300.00 0.0M
2023-07-28 18,070.00 18,440.00 17,900.00 18,400.00 0.0M
2023-07-27 17,000.00 18,320.00 17,000.00 18,050.00 0.0M
2023-07-26 17,600.00 17,760.00 17,000.00 17,010.00 0.1M
2023-07-25 18,100.00 18,120.00 17,640.00 17,640.00 0.0M
2023-07-24 18,430.00 18,440.00 17,930.00 18,100.00 0.0M
2023-07-21 18,700.00 18,780.00 18,440.00 18,540.00 0.0M
2023-07-20 18,890.00 18,890.00 18,580.00 18,770.00 0.0M
2023-07-19 19,000.00 19,040.00 18,700.00 18,900.00 0.0M
2023-07-18 18,890.00 19,000.00 18,660.00 19,000.00 0.0M
2023-07-17 19,300.00 19,300.00 18,810.00 19,000.00 0.0M
2023-07-14 19,510.00 19,550.00 19,110.00 19,300.00 0.0M
2023-07-13 19,130.00 19,580.00 18,820.00 19,390.00 0.0M
2023-07-12 19,020.00 19,020.00 18,740.00 19,000.00 0.0M
2023-07-11 18,950.00 19,180.00 18,780.00 19,000.00 0.0M
2023-07-10 19,300.00 19,300.00 18,550.00 19,000.00 0.1M
2023-07-09 19,400.00 19,400.00 19,400.00 19,400.00 0.0M
2023-07-07 19,990.00 19,990.00 19,400.00 19,400.00 0.0M
2023-07-06 20,050.00 20,150.00 19,530.00 20,000.00 0.0M
2023-07-05 20,000.00 20,200.00 19,950.00 20,150.00 0.0M
2023-07-04 20,050.00 20,150.00 19,730.00 20,050.00 0.0M
2023-07-03 19,550.00 20,050.00 19,530.00 20,050.00 0.0M
2023-06-30 19,680.00 19,680.00 19,410.00 19,550.00 0.0M
2023-06-29 19,600.00 19,740.00 19,340.00 19,690.00 0.0M
2023-06-28 19,540.00 19,860.00 19,280.00 19,630.00 0.0M
2023-06-27 19,850.00 20,050.00 19,540.00 19,540.00 0.0M
2023-06-26 19,900.00 20,000.00 19,500.00 19,820.00 0.0M
2023-06-23 19,240.00 19,960.00 19,050.00 19,920.00 0.1M
2023-06-22 19,950.00 20,050.00 19,650.00 19,650.00 0.0M
2023-06-21 20,200.00 20,350.00 19,940.00 20,000.00 0.0M
2023-06-20 19,940.00 20,250.00 19,920.00 20,250.00 0.0M
2023-06-19 20,900.00 21,150.00 19,930.00 19,930.00 0.1M
2023-06-16 20,500.00 21,450.00 20,350.00 20,900.00 0.0M
2023-06-15 20,250.00 20,550.00 20,050.00 20,450.00 0.0M
2023-06-14 20,650.00 20,800.00 20,000.00 20,450.00 0.1M
2023-06-13 21,000.00 21,300.00 20,400.00 20,800.00 0.1M
2023-06-12 21,750.00 21,800.00 20,750.00 21,000.00 0.1M
2023-06-09 21,700.00 21,850.00 21,550.00 21,750.00 0.0M
2023-06-08 21,700.00 21,900.00 21,500.00 21,700.00 0.0M
2023-06-07 21,900.00 21,900.00 21,450.00 21,700.00 0.0M
2023-06-05 21,950.00 22,050.00 21,700.00 21,900.00 0.0M
2023-06-04 22,000.00 22,000.00 22,000.00 22,000.00 0.0M
2023-06-02 22,150.00 22,400.00 22,000.00 22,000.00 0.0M
2023-06-01 22,650.00 22,650.00 21,950.00 22,100.00 0.0M
2023-05-31 22,250.00 22,800.00 22,050.00 22,500.00 0.0M
2023-05-30 22,200.00 22,600.00 21,950.00 22,250.00 0.0M
2023-05-26 22,200.00 22,450.00 21,850.00 22,150.00 0.0M
2023-05-25 22,900.00 22,900.00 22,150.00 22,200.00 0.0M
2023-05-24 23,200.00 23,250.00 22,750.00 22,850.00 0.0M
2023-05-23 23,400.00 23,700.00 23,200.00 23,350.00 0.0M
2023-05-22 22,150.00 23,550.00 22,000.00 23,500.00 0.1M
2023-05-19 21,200.00 21,950.00 21,050.00 21,800.00 0.0M
2023-05-18 21,250.00 21,400.00 21,000.00 21,250.00 0.0M
2023-05-17 21,100.00 21,350.00 20,900.00 21,250.00 0.0M
2023-05-16 21,800.00 22,050.00 20,950.00 21,250.00 0.1M
2023-05-15 22,400.00 22,400.00 21,900.00 21,950.00 0.0M
2023-05-12 22,350.00 22,500.00 21,950.00 22,400.00 0.0M
2023-05-11 22,050.00 22,450.00 21,950.00 22,300.00 0.0M
2023-05-10 22,550.00 22,800.00 22,150.00 22,250.00 0.0M
2023-05-09 22,750.00 23,000.00 22,600.00 22,600.00 0.0M
2023-05-08 22,500.00 23,150.00 22,450.00 22,950.00 0.0M
2023-05-04 22,200.00 22,650.00 22,050.00 22,450.00 0.0M
2023-05-03 22,450.00 22,900.00 22,300.00 22,300.00 0.0M
2023-05-02 22,800.00 22,900.00 22,300.00 22,800.00 0.0M
2023-04-28 22,300.00 22,950.00 22,100.00 22,750.00 0.0M
2023-04-27 22,200.00 22,700.00 21,950.00 22,300.00 0.0M
2023-04-26 22,450.00 22,750.00 22,250.00 22,350.00 0.0M
2023-04-25 22,700.00 23,100.00 22,550.00 22,700.00 0.0M
2023-04-24 23,200.00 23,250.00 22,650.00 23,200.00 0.0M
2023-04-21 24,050.00 24,050.00 22,950.00 23,200.00 0.1M
2023-04-20 24,900.00 25,000.00 23,700.00 24,050.00 0.0M
2023-04-19 24,450.00 25,250.00 24,450.00 24,900.00 0.0M
2023-04-18 24,250.00 24,600.00 23,850.00 24,550.00 0.0M
2023-04-17 24,250.00 24,350.00 23,700.00 24,250.00 0.0M
2023-04-16 24,250.00 24,250.00 24,250.00 24,250.00 0.0M
2023-04-14 24,600.00 24,850.00 24,000.00 24,250.00 0.0M
2023-04-13 24,550.00 24,900.00 24,100.00 24,800.00 0.0M
2023-04-12 24,500.00 24,800.00 23,750.00 24,600.00 0.1M
2023-04-11 24,300.00 24,600.00 23,700.00 24,500.00 0.1M
2023-04-10 25,700.00 25,700.00 23,800.00 24,500.00 0.1M
2023-04-09 25,700.00 25,700.00 25,700.00 25,700.00 0.0M
2023-04-07 25,550.00 27,250.00 25,200.00 25,700.00 0.1M
2023-04-06 25,650.00 26,200.00 25,200.00 25,550.00 0.1M
2023-04-05 26,250.00 26,850.00 24,950.00 25,650.00 0.1M
2023-04-04 26,000.00 27,000.00 25,700.00 26,600.00 0.2M
2023-04-03 22,900.00 25,650.00 22,500.00 25,650.00 0.1M
2023-03-31 22,700.00 22,900.00 22,450.00 22,900.00 0.0M
2023-03-30 22,750.00 22,850.00 22,450.00 22,700.00 0.0M
2023-03-29 22,750.00 23,150.00 22,400.00 22,900.00 0.0M
2023-03-28 22,550.00 23,200.00 22,550.00 22,800.00 0.0M
2023-03-27 22,050.00 23,050.00 22,050.00 22,550.00 0.0M
2023-03-24 21,300.00 22,000.00 21,200.00 22,000.00 0.0M
2023-03-23 20,850.00 21,550.00 20,350.00 21,450.00 0.0M
2023-03-22 21,200.00 21,250.00 20,500.00 21,000.00 0.1M
2023-03-21 21,250.00 21,250.00 20,850.00 21,100.00 0.0M
2023-03-20 21,150.00 21,350.00 20,750.00 21,250.00 0.0M
2023-03-19 21,150.00 21,150.00 21,150.00 21,150.00 0.0M
2023-03-17 21,600.00 21,650.00 21,150.00 21,150.00 0.0M
2023-03-16 21,050.00 21,450.00 20,800.00 21,300.00 0.0M
2023-03-15 21,350.00 21,800.00 21,050.00 21,500.00 0.0M
2023-03-14 21,500.00 21,850.00 21,100.00 21,100.00 0.0M
2023-03-13 23,000.00 23,000.00 21,450.00 21,950.00 0.1M
2023-03-10 23,250.00 23,850.00 22,850.00 23,200.00 0.0M
2023-03-09 24,000.00 24,100.00 23,550.00 24,100.00 0.0M
2023-03-08 24,350.00 24,350.00 23,900.00 24,000.00 0.0M
2023-03-07 24,350.00 24,450.00 23,400.00 24,400.00 0.0M
2023-03-06 24,500.00 24,700.00 24,150.00 24,250.00 0.0M
2023-03-03 24,600.00 24,850.00 24,350.00 24,550.00 0.0M
2023-03-02 24,350.00 24,600.00 24,200.00 24,250.00 0.0M
2023-02-28 24,000.00 24,600.00 24,000.00 24,350.00 0.0M
2023-02-27 24,050.00 24,350.00 24,000.00 24,100.00 0.0M
2023-02-24 24,150.00 24,500.00 23,750.00 24,150.00 0.0M
2023-02-23 23,800.00 24,350.00 23,700.00 24,350.00 0.0M
2023-02-22 24,100.00 24,350.00 23,750.00 23,800.00 0.0M
2023-02-21 24,700.00 24,900.00 24,200.00 24,500.00 0.0M
2023-02-20 23,550.00 24,900.00 23,300.00 24,700.00 0.1M
2023-02-17 22,600.00 23,750.00 22,550.00 23,550.00 0.0M
2023-02-16 22,800.00 23,050.00 22,500.00 23,050.00 0.0M
2023-02-15 22,450.00 22,900.00 22,000.00 22,800.00 0.0M
2023-02-14 23,650.00 23,700.00 21,550.00 22,650.00 0.2M
2023-02-13 24,100.00 24,100.00 23,250.00 23,650.00 0.0M
2023-02-10 24,500.00 24,800.00 24,000.00 24,250.00 0.0M
2023-02-09 23,950.00 24,550.00 23,600.00 24,400.00 0.0M
2023-02-08 23,200.00 24,150.00 22,850.00 23,950.00 0.0M
2023-02-07 23,350.00 23,400.00 22,950.00 23,300.00 0.0M
2023-02-06 23,450.00 23,450.00 23,050.00 23,300.00 0.0M
2023-02-03 23,300.00 23,500.00 23,000.00 23,450.00 0.0M
2023-02-02 23,450.00 23,600.00 23,250.00 23,300.00 0.0M
2023-02-01 22,700.00 23,650.00 22,600.00 23,400.00 0.0M
2023-01-31 23,100.00 23,100.00 22,700.00 22,750.00 0.0M
2023-01-30 23,400.00 23,450.00 23,050.00 23,200.00 0.0M
2023-01-27 22,450.00 23,350.00 22,200.00 23,350.00 0.0M
2023-01-26 22,600.00 22,600.00 21,850.00 22,450.00 0.1M
2023-01-25 22,200.00 22,600.00 22,200.00 22,450.00 0.0M
2023-01-20 22,400.00 22,450.00 21,950.00 22,150.00 0.0M
2023-01-19 21,750.00 22,400.00 21,700.00 22,400.00 0.0M
2023-01-18 21,750.00 22,100.00 21,550.00 21,950.00 0.0M
2023-01-17 21,850.00 22,100.00 21,550.00 22,100.00 0.0M
2023-01-16 22,450.00 22,450.00 21,800.00 22,050.00 0.0M
2023-01-13 22,250.00 22,450.00 22,150.00 22,450.00 0.0M
2023-01-12 22,500.00 22,600.00 22,100.00 22,250.00 0.0M
2023-01-11 22,300.00 22,500.00 22,100.00 22,500.00 0.0M
2023-01-10 22,500.00 22,650.00 22,050.00 22,300.00 0.0M
2023-01-09 22,400.00 22,550.00 22,250.00 22,550.00 0.0M
2023-01-06 22,300.00 22,450.00 21,800.00 22,350.00 0.0M
2023-01-05 21,800.00 22,300.00 21,800.00 22,300.00 0.0M
2023-01-04 21,800.00 22,400.00 21,800.00 22,250.00 0.0M
2023-01-03 21,750.00 22,250.00 21,350.00 22,200.00 0.0M
2023-01-02 21,800.00 22,250.00 21,800.00 22,200.00 0.0M