Interojo Co Ltd (119610)

119610
🏛️ 韓国 →
18,070.00
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 27,050.00 27,400.00 27,050.00 27,400.00 0.0M
2021-12-29 27,100.00 27,550.00 27,050.00 27,150.00 0.0M
2021-12-28 26,816.60 27,153.00 26,432.10 26,432.10 0.1M
2021-12-27 26,576.30 26,768.50 26,288.00 26,624.40 0.0M
2021-12-24 26,191.80 26,384.10 25,999.60 26,239.90 0.0M
2021-12-23 26,047.70 26,143.80 25,615.10 25,855.40 0.0M
2021-12-22 26,191.80 26,384.10 25,855.40 25,855.40 0.0M
2021-12-21 26,095.70 26,239.90 25,519.00 26,191.80 0.0M
2021-12-20 26,143.80 26,432.10 25,999.60 26,095.70 0.0M
2021-12-17 26,768.50 26,768.50 26,336.00 26,528.20 0.0M
2021-12-16 26,816.60 26,816.60 26,384.10 26,672.40 0.0M
2021-12-15 26,239.90 26,720.50 26,143.80 26,624.40 0.0M
2021-12-14 26,239.90 26,912.70 26,047.70 26,432.10 0.0M
2021-12-13 26,191.80 26,432.10 25,999.60 26,239.90 0.0M
2021-12-10 26,095.70 26,432.10 26,047.70 26,191.80 0.0M
2021-12-09 26,528.20 26,672.40 26,239.90 26,336.00 0.0M
2021-12-08 26,864.70 26,960.80 26,288.00 26,288.00 0.0M
2021-12-07 26,528.20 26,576.30 26,095.70 26,480.20 0.0M
2021-12-06 25,663.20 26,720.50 25,374.80 26,047.70 0.1M
2021-12-03 25,086.50 26,047.70 24,798.10 25,951.50 0.0M
2021-12-02 24,125.30 25,038.40 24,125.30 25,038.40 0.0M
2021-12-01 23,740.90 24,846.20 23,740.90 24,654.00 0.0M
2021-11-30 25,278.70 25,278.70 23,837.00 24,029.20 0.1M
2021-11-29 24,605.90 25,182.60 24,317.60 24,846.20 0.1M
2021-11-26 25,855.40 26,336.00 24,990.40 25,326.80 0.1M
2021-11-25 26,528.20 26,528.20 25,759.30 25,999.60 0.0M
2021-11-24 25,374.80 26,239.90 25,326.80 26,191.80 0.0M
2021-11-23 26,239.90 26,384.10 25,182.60 25,567.10 0.1M
2021-11-22 26,624.40 26,816.60 25,807.40 26,239.90 0.1M
2021-11-19 26,864.70 27,441.40 26,528.20 26,816.60 0.1M
2021-11-18 26,768.50 27,105.00 25,951.50 26,864.70 0.1M
2021-11-17 27,681.70 27,681.70 26,239.90 26,912.70 0.1M
2021-11-16 27,249.10 27,729.70 26,960.80 27,345.20 0.0M
2021-11-15 27,441.40 27,441.40 26,720.50 27,105.00 0.0M
2021-11-12 27,537.50 27,585.50 26,768.50 27,201.10 0.0M
2021-11-11 26,720.50 27,729.70 26,384.10 26,864.70 0.1M
2021-11-10 27,585.50 27,729.70 26,143.80 26,720.50 0.2M
2021-11-09 28,018.10 28,210.30 27,297.20 27,585.50 0.1M
2021-11-08 28,690.90 28,690.90 27,825.80 28,258.40 0.1M
2021-11-07 29,750.00 29,750.00 29,750.00 29,750.00 0.0M
2021-11-05 29,075.30 29,075.30 28,210.30 28,594.80 0.1M
2021-11-04 29,555.90 29,604.00 28,498.60 28,787.00 0.1M
2021-11-03 29,507.90 29,892.30 28,498.60 28,835.10 0.1M
2021-11-02 29,459.80 30,276.80 28,979.20 29,219.50 0.1M
2021-11-01 28,354.50 29,219.50 27,681.70 28,642.80 0.1M
2021-10-29 29,075.30 29,075.30 28,066.10 28,354.50 0.1M
2021-10-28 29,700.10 30,036.50 28,546.70 29,027.30 0.1M
2021-10-27 29,604.00 29,844.30 29,171.50 29,748.20 0.1M
2021-10-26 30,036.50 30,372.90 29,363.70 29,796.20 0.1M
2021-10-25 30,324.90 30,613.20 29,844.30 30,613.20 0.1M
2021-10-24 31,900.00 31,900.00 31,900.00 31,900.00 0.0M
2021-10-22 31,526.30 31,526.30 29,988.50 30,661.30 0.1M
2021-10-21 30,949.60 32,199.10 30,757.40 31,238.00 0.2M
2021-10-20 28,546.70 31,238.00 28,306.40 30,949.60 0.4M
2021-10-19 28,690.90 28,690.90 27,873.90 28,546.70 0.0M
2021-10-18 28,450.60 28,498.60 27,921.90 28,306.40 0.0M
2021-10-15 28,835.10 28,835.10 28,066.10 28,402.50 0.1M
2021-10-14 27,249.10 28,498.60 27,201.10 28,306.40 0.1M
2021-10-13 27,153.00 27,249.10 26,816.60 27,008.80 0.0M
2021-10-12 27,441.40 27,441.40 26,912.70 27,105.00 0.0M
2021-10-08 28,066.10 28,066.10 26,912.70 27,345.20 0.1M
2021-10-07 27,297.20 28,018.10 27,105.00 27,921.90 0.0M
2021-10-06 27,008.80 28,066.10 26,480.20 27,153.00 0.1M
2021-10-05 26,816.60 27,393.30 26,143.80 27,008.80 0.1M
2021-10-04 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-10-01 26,624.40 27,153.00 26,432.10 26,912.70 0.0M
2021-09-30 26,912.70 27,153.00 26,624.40 26,912.70 0.0M
2021-09-29 26,191.80 27,105.00 26,047.70 26,960.80 0.1M
2021-09-28 26,912.70 27,249.10 26,768.50 26,912.70 0.0M
2021-09-27 26,912.70 27,249.10 26,816.60 26,912.70 0.0M
2021-09-24 27,345.20 27,345.20 26,816.60 26,912.70 0.0M
2021-09-23 27,441.40 27,441.40 26,864.70 26,864.70 0.1M
2021-09-17 28,018.10 28,306.40 27,585.50 27,633.60 0.1M
2021-09-16 27,729.70 28,258.40 26,864.70 28,066.10 0.1M
2021-09-15 27,105.00 27,681.70 27,105.00 27,441.40 0.1M
2021-09-14 27,297.20 27,633.60 26,864.70 27,105.00 0.1M
2021-09-13 27,056.90 27,489.40 26,624.40 27,153.00 0.1M
2021-09-12 28,500.00 28,500.00 28,500.00 28,500.00 0.0M
2021-09-10 27,249.10 27,489.40 26,864.70 27,393.30 0.1M
2021-09-09 27,681.70 27,873.90 27,008.80 27,297.20 0.1M
2021-09-08 27,585.50 28,162.20 27,056.90 28,162.20 0.1M
2021-09-07 27,873.90 28,306.40 27,153.00 27,489.40 0.1M
2021-09-06 28,787.00 28,835.10 28,018.10 28,066.10 0.1M
2021-09-03 28,835.10 29,267.60 28,354.50 28,738.90 0.1M
2021-09-02 28,114.20 28,883.10 27,633.60 28,690.90 0.1M
2021-09-01 27,825.80 28,498.60 27,441.40 28,018.10 0.1M
2021-08-31 27,297.20 27,921.90 26,768.50 27,825.80 0.2M
2021-08-30 26,720.50 27,393.30 26,672.40 27,153.00 0.1M
2021-08-27 26,288.00 26,624.40 26,143.80 26,384.10 0.0M
2021-08-26 26,239.90 26,432.10 25,951.50 26,288.00 0.0M
2021-08-25 26,288.00 26,336.00 25,615.10 26,095.70 0.1M
2021-08-24 26,143.80 26,720.50 25,999.60 26,143.80 0.1M
2021-08-23 25,711.30 26,191.80 25,471.00 25,903.50 0.1M
2021-08-20 26,336.00 26,528.20 25,134.60 25,278.70 0.2M
2021-08-19 27,008.80 27,393.30 26,239.90 26,288.00 0.1M
2021-08-18 25,759.30 27,633.60 25,374.80 27,008.80 0.3M
2021-08-17 26,143.80 26,480.20 25,615.10 25,759.30 0.1M
2021-08-16 27,200.00 27,200.00 27,200.00 27,200.00 0.0M
2021-08-13 26,912.70 26,912.70 25,999.60 26,143.80 0.1M
2021-08-12 26,624.40 26,864.70 26,480.20 26,768.50 0.1M
2021-08-11 26,528.20 27,153.00 26,432.10 26,672.40 0.1M
2021-08-10 27,056.90 27,153.00 26,528.20 26,624.40 0.1M
2021-08-09 27,345.20 27,585.50 26,432.10 27,201.10 0.2M
2021-08-08 28,250.00 28,250.00 28,250.00 28,250.00 0.0M
2021-08-06 28,114.20 28,594.80 27,105.00 27,153.00 0.2M
2021-08-05 28,162.20 28,402.50 27,056.90 28,114.20 0.2M
2021-08-04 28,498.60 28,690.90 28,018.10 28,114.20 0.1M
2021-08-03 28,546.70 28,787.00 28,018.10 28,690.90 0.1M
2021-08-02 28,642.80 29,123.40 28,354.50 28,498.60 0.1M
2021-07-30 28,883.10 29,267.60 27,873.90 28,787.00 0.2M
2021-07-29 27,345.20 29,027.30 27,201.10 28,883.10 0.3M
2021-07-28 28,546.70 29,219.50 26,816.60 27,105.00 0.3M
2021-07-27 27,105.00 28,018.10 26,720.50 27,970.00 0.2M
2021-07-26 27,201.10 27,393.30 26,288.00 26,816.60 0.1M
2021-07-23 26,816.60 27,201.10 26,480.20 26,720.50 0.1M
2021-07-22 25,567.10 26,720.50 25,326.80 26,624.40 0.2M
2021-07-21 25,471.00 25,711.30 25,134.60 25,230.70 0.1M
2021-07-20 25,855.40 26,095.70 25,134.60 25,278.70 0.1M
2021-07-19 26,576.30 26,576.30 25,807.40 26,191.80 0.0M
2021-07-18 27,500.00 27,500.00 27,500.00 27,500.00 0.0M
2021-07-16 26,047.70 26,768.50 25,711.30 26,432.10 0.1M
2021-07-15 26,528.20 26,672.40 25,855.40 26,047.70 0.1M
2021-07-14 25,807.40 26,672.40 25,422.90 26,528.20 0.1M
2021-07-13 25,855.40 26,143.80 25,519.00 25,567.10 0.1M
2021-07-12 25,086.50 25,567.10 24,317.60 25,182.60 0.1M
2021-07-09 24,269.50 24,990.40 23,837.00 24,750.10 0.1M
2021-07-08 25,230.70 25,278.70 24,509.80 24,654.00 0.1M
2021-07-07 25,807.40 25,807.40 24,942.30 25,230.70 0.1M
2021-07-06 25,567.10 25,807.40 25,326.80 25,374.80 0.1M
2021-07-05 25,422.90 25,711.30 24,894.30 25,567.10 0.1M
2021-07-02 25,999.60 26,720.50 25,278.70 25,422.90 0.1M
2021-07-01 26,336.00 26,624.40 25,855.40 26,095.70 0.1M
2021-06-30 24,365.60 27,249.10 24,365.60 26,336.00 0.5M
2021-06-29 24,269.50 24,509.80 24,077.30 24,461.70 0.2M
2021-06-28 24,702.00 24,894.30 24,077.30 24,317.60 0.2M
2021-06-25 25,278.70 25,422.90 24,846.20 24,894.30 0.1M
2021-06-24 25,759.30 25,807.40 24,894.30 25,326.80 0.1M
2021-06-23 25,951.50 26,191.80 25,422.90 25,903.50 0.1M
2021-06-22 26,672.40 26,672.40 25,471.00 26,239.90 0.2M
2021-06-21 26,672.40 27,537.50 26,672.40 26,720.50 0.3M
2021-06-20 28,800.00 28,800.00 28,800.00 28,800.00 0.0M
2021-06-18 26,864.70 27,777.80 26,768.50 27,681.70 0.2M
2021-06-17 26,528.20 26,864.70 25,759.30 26,768.50 0.1M
2021-06-16 26,768.50 26,816.60 26,288.00 26,528.20 0.1M
2021-06-15 26,336.00 26,864.70 26,239.90 26,768.50 0.1M
2021-06-14 26,047.70 26,864.70 26,047.70 26,336.00 0.1M
2021-06-11 25,759.30 26,288.00 25,519.00 25,951.50 0.1M
2021-06-10 24,798.10 26,191.80 24,702.00 25,951.50 0.2M
2021-06-09 24,894.30 24,990.40 24,509.80 24,798.10 0.1M
2021-06-08 24,798.10 25,230.70 24,654.00 24,798.10 0.1M
2021-06-07 25,278.70 25,278.70 24,654.00 24,990.40 0.1M
2021-06-04 24,942.30 25,326.80 24,750.10 25,038.40 0.1M
2021-06-03 25,374.80 25,471.00 24,798.10 24,942.30 0.1M
2021-06-02 24,846.20 25,278.70 24,509.80 25,134.60 0.1M
2021-06-01 24,173.40 25,182.60 23,837.00 24,798.10 0.2M
2021-05-31 23,981.20 24,317.60 23,548.60 24,269.50 0.1M
2021-05-28 24,029.20 24,317.60 22,299.10 23,981.20 0.2M
2021-05-27 24,173.40 24,702.00 23,885.00 24,029.20 0.1M
2021-05-26 23,068.00 24,509.80 22,923.90 23,981.20 0.3M
2021-05-25 22,106.90 22,731.60 22,106.90 22,731.60 0.1M
2021-05-24 22,251.10 22,395.20 21,866.60 22,058.80 0.0M
2021-05-21 22,539.40 22,539.40 22,251.10 22,395.20 0.1M
2021-05-20 22,203.00 22,299.10 21,818.50 22,299.10 0.0M
2021-05-19 23,100.00 23,100.00 23,100.00 23,100.00 0.0M
2021-05-18 22,010.80 22,491.30 21,866.60 22,203.00 0.1M
2021-05-17 22,106.90 22,395.20 21,962.70 22,106.90 0.0M
2021-05-14 22,299.10 22,443.30 21,770.50 21,962.70 0.1M
2021-05-13 22,154.90 22,443.30 21,914.60 22,299.10 0.1M
2021-05-12 22,539.40 22,923.90 22,203.00 22,587.50 0.1M
2021-05-11 22,827.80 23,068.00 22,299.10 22,539.40 0.1M
2021-05-10 23,356.40 23,356.40 22,875.80 22,971.90 0.1M
2021-05-07 23,596.70 23,644.70 23,068.00 23,356.40 0.1M
2021-05-06 22,635.50 23,356.40 22,635.50 23,356.40 0.1M
2021-05-04 23,308.30 23,308.30 22,491.30 22,971.90 0.1M
2021-05-03 23,356.40 23,644.70 22,731.60 23,068.00 0.1M
2021-04-30 23,548.60 23,837.00 22,971.90 23,404.50 0.1M
2021-04-29 22,539.40 24,125.30 22,491.30 23,837.00 0.4M
2021-04-28 22,827.80 23,068.00 22,443.30 22,539.40 0.1M
2021-04-27 22,635.50 23,548.60 22,587.50 22,923.90 0.1M
2021-04-26 22,683.60 22,923.90 22,491.30 22,875.80 0.0M
2021-04-25 23,450.00 23,450.00 23,450.00 23,450.00 0.0M
2021-04-23 22,827.80 22,827.80 22,395.20 22,539.40 0.0M
2021-04-22 22,731.60 22,971.90 22,539.40 22,827.80 0.0M
2021-04-21 22,875.80 22,923.90 22,395.20 22,731.60 0.1M
2021-04-20 23,164.20 23,164.20 22,731.60 22,875.80 0.0M
2021-04-19 23,356.40 23,500.60 22,875.80 23,212.20 0.1M
2021-04-16 23,020.00 23,356.40 22,779.70 23,116.10 0.1M
2021-04-15 22,827.80 23,260.30 22,635.50 23,068.00 0.1M
2021-04-14 22,971.90 22,971.90 22,491.30 22,971.90 0.1M
2021-04-13 21,962.70 22,971.90 21,962.70 22,971.90 0.1M
2021-04-12 22,058.80 22,154.90 21,722.40 22,058.80 0.1M
2021-04-09 22,347.20 22,443.30 22,058.80 22,251.10 0.0M
2021-04-08 22,395.20 22,395.20 21,914.60 22,058.80 0.0M
2021-04-07 22,395.20 22,395.20 22,106.90 22,106.90 0.1M
2021-04-06 22,875.80 22,875.80 22,154.90 22,395.20 0.0M
2021-04-05 22,875.80 23,020.00 22,587.50 22,731.60 0.1M
2021-04-02 22,106.90 22,827.80 22,010.80 22,779.70 0.1M
2021-04-01 21,530.20 22,106.90 21,530.20 22,106.90 0.0M
2021-03-31 21,818.50 21,866.60 21,337.90 21,578.20 0.1M
2021-03-30 22,299.10 22,539.40 21,626.30 21,818.50 0.1M
2021-03-29 22,347.20 22,491.30 22,058.80 22,251.10 0.1M
2021-03-26 21,626.30 22,491.30 21,626.30 22,443.30 0.2M
2021-03-25 21,386.00 21,722.40 21,289.90 21,674.30 0.0M
2021-03-24 21,193.80 21,770.50 21,001.50 21,530.20 0.1M
2021-03-23 21,578.20 21,722.40 21,097.60 21,386.00 0.1M
2021-03-22 21,578.20 21,674.30 21,241.80 21,482.10 0.1M
2021-03-19 21,241.80 21,722.40 21,097.60 21,386.00 0.1M
2021-03-18 21,001.50 21,770.50 20,857.40 21,289.90 0.2M
2021-03-17 20,520.90 20,713.20 20,328.70 20,713.20 0.1M
2021-03-16 20,184.50 20,520.90 20,040.40 20,472.90 0.1M
2021-03-15 19,944.20 20,280.70 19,800.10 20,136.50 0.0M
2021-03-12 20,088.40 20,184.50 19,896.20 19,992.30 0.0M
2021-03-11 20,040.40 20,184.50 19,896.20 20,088.40 0.0M
2021-03-10 20,328.70 20,424.80 19,848.10 20,040.40 0.0M
2021-03-09 20,280.70 20,376.80 19,800.10 20,232.60 0.1M
2021-03-08 20,520.90 20,713.20 20,280.70 20,280.70 0.1M
2021-03-05 19,896.20 20,280.70 19,896.20 20,280.70 0.0M
2021-03-04 20,040.40 20,472.90 19,848.10 20,184.50 0.1M
2021-03-03 19,896.20 20,088.40 19,655.90 20,088.40 0.1M
2021-03-02 19,992.30 20,232.60 19,559.80 19,655.90 0.0M
2021-02-26 19,367.50 19,800.10 19,367.50 19,655.90 0.0M
2021-02-25 19,848.10 20,088.40 19,752.00 19,896.20 0.0M
2021-02-24 20,376.80 20,424.80 19,607.80 19,607.80 0.1M
2021-02-23 20,328.70 20,713.20 20,184.50 20,376.80 0.1M
2021-02-22 20,424.80 20,953.50 20,136.50 20,376.80 0.2M
2021-02-21 20,800.00 20,800.00 20,800.00 20,800.00 0.0M
2021-02-19 20,040.40 20,088.40 19,415.60 19,992.30 0.1M
2021-02-18 19,896.20 20,136.50 19,848.10 19,992.30 0.1M
2021-02-17 20,136.50 20,136.50 19,704.00 19,896.20 0.1M
2021-02-16 19,992.30 19,992.30 19,800.10 19,944.20 0.0M
2021-02-15 19,704.00 19,992.30 19,655.90 19,848.10 0.1M
2021-02-14 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2021-02-10 19,415.60 19,800.10 19,271.40 19,655.90 0.0M
2021-02-09 19,607.80 19,752.00 19,415.60 19,511.70 0.0M
2021-02-08 19,175.30 19,800.10 19,079.20 19,511.70 0.1M
2021-02-05 19,271.40 19,367.50 19,079.20 19,127.30 0.0M
2021-02-04 19,367.50 19,367.50 19,079.20 19,271.40 0.1M
2021-02-03 19,511.70 19,559.80 19,127.30 19,367.50 0.1M
2021-02-02 19,559.80 19,607.80 19,223.40 19,415.60 0.1M
2021-02-01 19,223.40 19,463.70 19,079.20 19,463.70 0.1M
2021-01-29 19,752.00 19,848.10 19,031.10 19,271.40 0.1M
2021-01-28 19,704.00 20,280.70 19,511.70 19,704.00 0.1M
2021-01-27 20,520.90 20,617.10 19,992.30 19,992.30 0.1M
2021-01-26 20,280.70 20,617.10 20,232.60 20,472.90 0.1M
2021-01-25 20,328.70 20,424.80 19,992.30 20,280.70 0.1M
2021-01-24 21,150.00 21,150.00 21,150.00 21,150.00 0.0M
2021-01-22 22,539.40 22,587.50 20,232.60 20,328.70 0.7M
2021-01-21 19,607.80 20,184.50 19,463.70 20,184.50 0.0M
2021-01-20 19,607.80 19,704.00 19,415.60 19,607.80 0.0M
2021-01-19 19,704.00 19,800.10 19,415.60 19,607.80 0.0M
2021-01-18 19,559.80 19,992.30 19,319.50 19,607.80 0.1M
2021-01-15 19,896.20 19,896.20 19,511.70 19,607.80 0.1M
2021-01-14 19,511.70 19,800.10 19,463.70 19,752.00 0.0M
2021-01-13 19,463.70 19,607.80 19,271.40 19,463.70 0.0M
2021-01-12 19,559.80 19,559.80 19,175.30 19,367.50 0.0M
2021-01-11 19,896.20 19,992.30 19,175.30 19,559.80 0.1M
2021-01-08 20,184.50 20,184.50 19,848.10 19,848.10 0.0M
2021-01-07 19,992.30 20,472.90 19,896.20 20,184.50 0.0M
2021-01-06 20,136.50 20,280.70 19,655.90 19,992.30 0.1M
2021-01-05 20,184.50 20,184.50 19,752.00 20,088.40 0.0M
2021-01-04 20,520.90 20,617.10 19,992.30 20,136.50 0.0M