Itm Semiconductor Co Ltd (084850)

084850
🏛️ 韓国 →
11,850.00
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 25,550.00 25,950.00 24,600.00 25,750.00 0.1M
2023-12-27 25,550.00 26,650.00 24,750.00 25,850.00 0.3M
2023-12-26 26,350.00 30,500.00 25,750.00 25,800.00 1.3M
2023-12-25 26,800.00 26,800.00 26,800.00 26,800.00 0.0M
2023-12-22 20,700.00 26,800.00 20,700.00 26,800.00 1.2M
2023-12-21 20,850.00 21,100.00 20,400.00 20,650.00 0.0M
2023-12-20 20,900.00 21,100.00 20,750.00 21,000.00 0.0M
2023-12-19 20,500.00 21,000.00 20,350.00 20,950.00 0.0M
2023-12-18 21,600.00 21,600.00 20,700.00 20,700.00 0.0M
2023-12-15 21,300.00 21,800.00 21,100.00 21,250.00 0.0M
2023-12-14 21,800.00 21,950.00 20,800.00 21,650.00 0.0M
2023-12-13 20,900.00 21,750.00 20,600.00 21,350.00 0.0M
2023-12-12 20,900.00 21,150.00 20,450.00 20,900.00 0.0M
2023-12-11 20,900.00 21,000.00 20,400.00 20,550.00 0.0M
2023-12-08 20,800.00 21,150.00 20,650.00 20,950.00 0.0M
2023-12-07 20,500.00 20,900.00 20,300.00 20,400.00 0.0M
2023-12-06 20,100.00 20,900.00 20,100.00 20,500.00 0.0M
2023-12-05 20,100.00 20,700.00 19,910.00 20,100.00 0.0M
2023-12-04 20,150.00 20,500.00 20,050.00 20,100.00 0.0M
2023-12-01 20,450.00 20,650.00 20,000.00 20,000.00 0.0M
2023-11-30 21,050.00 21,400.00 20,450.00 20,450.00 0.1M
2023-11-29 20,200.00 21,150.00 19,990.00 21,050.00 0.0M
2023-11-28 21,050.00 21,100.00 20,150.00 20,300.00 0.0M
2023-11-27 21,150.00 21,300.00 20,800.00 21,050.00 0.0M
2023-11-24 21,500.00 21,600.00 21,100.00 21,250.00 0.0M
2023-11-23 21,300.00 21,600.00 21,100.00 21,500.00 0.0M
2023-11-22 21,300.00 21,700.00 21,200.00 21,550.00 0.0M
2023-11-21 21,850.00 22,200.00 21,550.00 21,850.00 0.0M
2023-11-20 21,500.00 22,150.00 21,450.00 22,050.00 0.0M
2023-11-17 21,650.00 22,000.00 21,350.00 21,500.00 0.0M
2023-11-16 21,650.00 22,000.00 21,450.00 21,850.00 0.0M
2023-11-15 21,400.00 22,000.00 21,400.00 21,850.00 0.0M
2023-11-14 20,500.00 21,350.00 20,500.00 21,050.00 0.0M
2023-11-13 21,600.00 21,600.00 20,350.00 20,650.00 0.0M
2023-11-10 20,700.00 21,500.00 20,700.00 20,950.00 0.0M
2023-11-09 21,250.00 21,600.00 20,650.00 21,500.00 0.0M
2023-11-08 21,650.00 21,900.00 20,650.00 21,100.00 0.0M
2023-11-07 22,050.00 22,300.00 21,050.00 21,100.00 0.0M
2023-11-06 20,950.00 22,000.00 20,500.00 22,000.00 0.0M
2023-11-03 20,800.00 21,100.00 20,350.00 20,950.00 0.0M
2023-11-02 20,400.00 21,250.00 19,770.00 20,750.00 0.0M
2023-11-01 19,820.00 20,100.00 19,600.00 19,720.00 0.0M
2023-10-31 21,900.00 21,900.00 19,790.00 19,970.00 0.0M
2023-10-30 22,350.00 22,600.00 21,750.00 21,900.00 0.0M
2023-10-27 22,550.00 22,700.00 21,750.00 22,350.00 0.0M
2023-10-26 22,400.00 22,400.00 21,800.00 22,000.00 0.0M
2023-10-25 22,800.00 22,800.00 22,000.00 22,450.00 0.0M
2023-10-24 22,200.00 22,700.00 22,100.00 22,700.00 0.0M
2023-10-23 21,450.00 22,350.00 21,450.00 22,200.00 0.0M
2023-10-20 21,100.00 22,450.00 21,100.00 22,100.00 0.0M
2023-10-19 21,550.00 22,000.00 21,150.00 21,700.00 0.0M
2023-10-18 21,750.00 22,300.00 21,750.00 22,200.00 0.0M
2023-10-17 21,800.00 22,400.00 21,400.00 22,250.00 0.0M
2023-10-16 22,350.00 22,350.00 21,300.00 21,800.00 0.0M
2023-10-13 21,850.00 22,250.00 21,600.00 22,150.00 0.0M
2023-10-12 22,100.00 22,400.00 21,950.00 22,150.00 0.0M
2023-10-11 22,050.00 22,450.00 21,850.00 22,100.00 0.0M
2023-10-10 22,250.00 22,900.00 21,800.00 22,150.00 0.0M
2023-10-06 22,350.00 22,400.00 21,600.00 22,250.00 0.0M
2023-10-05 22,150.00 22,300.00 21,600.00 21,700.00 0.0M
2023-10-04 21,750.00 21,750.00 21,000.00 21,650.00 0.0M
2023-09-27 22,000.00 22,000.00 21,000.00 21,750.00 0.0M
2023-09-26 21,500.00 21,850.00 21,150.00 21,800.00 0.0M
2023-09-25 21,650.00 22,100.00 21,350.00 21,450.00 0.0M
2023-09-22 20,800.00 21,650.00 20,800.00 21,650.00 0.0M
2023-09-21 21,700.00 21,950.00 20,950.00 21,150.00 0.0M
2023-09-20 22,700.00 22,700.00 21,800.00 22,150.00 0.0M
2023-09-19 22,300.00 22,650.00 22,100.00 22,100.00 0.0M
2023-09-18 22,700.00 22,900.00 22,300.00 22,550.00 0.0M
2023-09-15 22,850.00 23,100.00 22,800.00 23,100.00 0.0M
2023-09-14 23,550.00 23,550.00 22,850.00 23,050.00 0.0M
2023-09-13 22,650.00 23,500.00 22,600.00 23,050.00 0.0M
2023-09-12 23,250.00 23,500.00 22,700.00 23,000.00 0.0M
2023-09-11 23,500.00 23,550.00 22,650.00 22,650.00 0.0M
2023-09-08 23,500.00 23,500.00 22,700.00 23,250.00 0.0M
2023-09-07 23,250.00 23,600.00 22,900.00 22,950.00 0.0M
2023-09-06 23,250.00 23,700.00 23,100.00 23,450.00 0.0M
2023-09-05 24,300.00 24,300.00 23,300.00 23,400.00 0.0M
2023-09-04 24,550.00 24,600.00 24,000.00 24,300.00 0.0M
2023-09-01 24,150.00 24,450.00 23,800.00 24,400.00 0.0M
2023-08-31 23,950.00 24,300.00 23,750.00 24,100.00 0.0M
2023-08-30 24,700.00 24,700.00 24,000.00 24,000.00 0.0M
2023-08-29 24,350.00 24,700.00 23,950.00 24,200.00 0.0M
2023-08-28 24,350.00 24,350.00 23,650.00 23,900.00 0.0M
2023-08-25 23,200.00 24,900.00 23,150.00 23,750.00 0.0M
2023-08-24 24,050.00 24,050.00 23,600.00 23,700.00 0.0M
2023-08-23 24,050.00 24,050.00 22,500.00 23,700.00 0.0M
2023-08-22 23,700.00 24,100.00 23,700.00 23,950.00 0.0M
2023-08-21 23,700.00 24,350.00 23,550.00 24,100.00 0.0M
2023-08-20 23,550.00 23,550.00 23,550.00 23,550.00 0.0M
2023-08-18 23,700.00 24,200.00 23,150.00 23,550.00 0.0M
2023-08-17 23,900.00 24,200.00 23,300.00 23,950.00 0.0M
2023-08-16 22,950.00 24,000.00 22,850.00 23,950.00 0.1M
2023-08-15 22,950.00 22,950.00 22,950.00 22,950.00 0.0M
2023-08-14 22,850.00 23,050.00 22,300.00 22,950.00 0.0M
2023-08-11 22,050.00 22,850.00 22,000.00 22,850.00 0.0M
2023-08-10 22,450.00 22,550.00 21,950.00 22,250.00 0.0M
2023-08-09 22,750.00 22,750.00 22,300.00 22,700.00 0.0M
2023-08-08 22,300.00 22,700.00 22,300.00 22,450.00 0.0M
2023-08-07 21,850.00 22,700.00 21,750.00 22,400.00 0.0M
2023-08-04 22,550.00 22,700.00 21,800.00 22,200.00 0.0M
2023-08-03 22,050.00 22,400.00 21,000.00 22,300.00 0.0M
2023-08-02 21,300.00 22,600.00 21,300.00 22,250.00 0.1M
2023-08-01 22,500.00 22,500.00 21,550.00 21,700.00 0.0M
2023-07-31 20,950.00 22,000.00 20,500.00 22,000.00 0.1M
2023-07-28 21,250.00 21,300.00 20,450.00 20,800.00 0.0M
2023-07-27 19,500.00 20,850.00 19,500.00 20,850.00 0.1M
2023-07-26 20,100.00 20,300.00 19,420.00 19,500.00 0.1M
2023-07-25 21,000.00 21,200.00 20,200.00 20,600.00 0.0M
2023-07-24 22,100.00 22,100.00 20,950.00 21,200.00 0.0M
2023-07-21 21,400.00 22,450.00 21,000.00 21,700.00 0.0M
2023-07-20 21,800.00 21,800.00 21,150.00 21,600.00 0.0M
2023-07-19 21,700.00 21,900.00 21,000.00 21,100.00 0.0M
2023-07-18 21,950.00 22,150.00 21,250.00 21,700.00 0.0M
2023-07-17 21,800.00 21,800.00 20,050.00 21,800.00 0.0M
2023-07-14 22,200.00 22,500.00 21,400.00 21,800.00 0.0M
2023-07-13 20,600.00 22,600.00 20,200.00 22,100.00 0.1M
2023-07-12 20,100.00 20,450.00 19,700.00 20,250.00 0.1M
2023-07-11 20,100.00 20,450.00 19,900.00 20,300.00 0.0M
2023-07-10 20,700.00 20,700.00 20,000.00 20,050.00 0.0M
2023-07-09 20,700.00 20,700.00 20,700.00 20,700.00 0.0M
2023-07-07 21,600.00 21,600.00 20,450.00 20,700.00 0.0M
2023-07-06 22,000.00 22,000.00 21,100.00 21,150.00 0.0M
2023-07-05 22,850.00 23,200.00 22,100.00 22,300.00 0.0M
2023-07-04 22,700.00 23,100.00 22,650.00 22,850.00 0.0M
2023-07-03 22,150.00 23,300.00 22,150.00 22,700.00 0.0M
2023-06-30 21,900.00 22,200.00 21,450.00 22,150.00 0.0M
2023-06-29 22,450.00 23,100.00 21,900.00 22,050.00 0.0M
2023-06-28 22,900.00 23,200.00 22,400.00 22,650.00 0.0M
2023-06-27 23,000.00 23,650.00 22,700.00 22,900.00 0.0M
2023-06-26 23,400.00 23,400.00 22,750.00 22,900.00 0.0M
2023-06-23 23,400.00 23,900.00 22,950.00 23,000.00 0.0M
2023-06-22 23,500.00 23,700.00 23,300.00 23,400.00 0.0M
2023-06-21 23,800.00 24,300.00 23,550.00 23,550.00 0.0M
2023-06-20 24,200.00 24,300.00 23,700.00 24,100.00 0.0M
2023-06-19 24,600.00 24,600.00 24,050.00 24,250.00 0.0M
2023-06-16 24,700.00 24,850.00 24,300.00 24,700.00 0.0M
2023-06-15 24,700.00 25,300.00 24,300.00 24,300.00 0.0M
2023-06-14 24,700.00 25,050.00 24,450.00 24,500.00 0.0M
2023-06-13 24,450.00 25,400.00 24,400.00 24,700.00 0.0M
2023-06-12 24,850.00 24,950.00 24,500.00 24,600.00 0.0M
2023-06-09 25,200.00 25,200.00 24,650.00 24,850.00 0.0M
2023-06-08 25,400.00 25,400.00 24,700.00 24,900.00 0.0M
2023-06-07 25,250.00 25,400.00 25,050.00 25,150.00 0.0M
2023-06-05 25,300.00 25,500.00 24,850.00 24,850.00 0.0M
2023-06-02 25,100.00 25,450.00 24,900.00 25,300.00 0.0M
2023-06-01 24,450.00 25,000.00 24,450.00 25,000.00 0.0M
2023-05-31 24,950.00 25,300.00 24,700.00 24,700.00 0.0M
2023-05-30 24,650.00 25,200.00 24,650.00 25,000.00 0.0M
2023-05-29 24,650.00 24,650.00 24,650.00 24,650.00 0.0M
2023-05-26 24,100.00 25,050.00 24,100.00 24,650.00 0.0M
2023-05-25 25,650.00 25,650.00 23,950.00 24,000.00 0.0M
2023-05-24 24,700.00 24,950.00 24,450.00 24,900.00 0.0M
2023-05-23 24,650.00 25,100.00 24,600.00 25,000.00 0.0M
2023-05-22 24,800.00 25,150.00 24,700.00 25,000.00 0.0M
2023-05-19 23,450.00 25,000.00 23,450.00 24,900.00 0.1M
2023-05-18 23,550.00 23,750.00 23,250.00 23,500.00 0.0M
2023-05-17 24,150.00 24,650.00 23,300.00 23,500.00 0.0M
2023-05-16 24,600.00 25,000.00 24,300.00 24,300.00 0.0M
2023-05-15 25,000.00 25,250.00 24,600.00 24,900.00 0.0M
2023-05-12 25,300.00 25,400.00 25,000.00 25,050.00 0.0M
2023-05-11 25,200.00 25,700.00 25,150.00 25,500.00 0.0M
2023-05-10 26,100.00 26,150.00 25,300.00 25,450.00 0.0M
2023-05-09 26,100.00 26,400.00 25,650.00 25,800.00 0.0M
2023-05-08 26,400.00 26,650.00 26,100.00 26,400.00 0.0M
2023-05-04 26,400.00 26,950.00 25,950.00 26,000.00 0.0M
2023-05-03 26,750.00 27,100.00 26,550.00 26,650.00 0.0M
2023-05-02 26,700.00 27,100.00 26,500.00 27,100.00 0.0M
2023-04-28 26,600.00 28,000.00 26,400.00 26,800.00 0.1M
2023-04-27 26,650.00 26,800.00 26,100.00 26,650.00 0.0M
2023-04-26 26,350.00 26,800.00 26,100.00 26,550.00 0.0M
2023-04-25 26,200.00 26,750.00 25,900.00 25,950.00 0.0M
2023-04-24 26,250.00 26,900.00 26,200.00 26,500.00 0.0M
2023-04-21 26,300.00 26,350.00 25,800.00 26,250.00 0.0M
2023-04-20 27,400.00 27,450.00 26,150.00 26,250.00 0.0M
2023-04-19 26,200.00 27,550.00 26,200.00 27,150.00 0.1M
2023-04-18 26,250.00 26,450.00 26,100.00 26,400.00 0.0M
2023-04-17 26,850.00 26,850.00 26,100.00 26,300.00 0.0M
2023-04-14 26,650.00 27,000.00 26,200.00 26,800.00 0.1M
2023-04-13 26,500.00 26,900.00 25,950.00 26,700.00 0.0M
2023-04-12 27,000.00 27,000.00 26,200.00 26,500.00 0.0M
2023-04-11 26,050.00 26,650.00 26,050.00 26,550.00 0.0M
2023-04-10 26,550.00 27,000.00 26,250.00 26,350.00 0.0M
2023-04-07 26,750.00 26,950.00 26,400.00 26,950.00 0.0M
2023-04-06 26,850.00 26,850.00 26,100.00 26,500.00 0.0M
2023-04-05 26,500.00 27,100.00 26,400.00 26,900.00 0.0M
2023-04-04 27,300.00 27,400.00 26,600.00 26,750.00 0.0M
2023-04-03 27,500.00 27,500.00 26,550.00 27,250.00 0.0M
2023-03-31 27,850.00 27,850.00 27,000.00 27,500.00 0.0M
2023-03-30 26,600.00 28,200.00 26,500.00 27,500.00 0.1M
2023-03-29 26,500.00 27,150.00 26,000.00 26,350.00 0.0M
2023-03-28 26,000.00 26,700.00 26,000.00 26,200.00 0.0M
2023-03-27 26,150.00 26,450.00 25,550.00 26,350.00 0.0M
2023-03-24 26,050.00 26,150.00 25,450.00 26,150.00 0.0M
2023-03-23 25,850.00 26,000.00 25,250.00 25,600.00 0.0M
2023-03-22 26,500.00 26,550.00 25,700.00 25,850.00 0.0M
2023-03-21 25,500.00 26,200.00 25,450.00 26,000.00 0.0M
2023-03-20 26,500.00 26,900.00 25,300.00 25,750.00 0.0M
2023-03-17 25,400.00 26,300.00 25,300.00 26,300.00 0.0M
2023-03-16 25,550.00 25,550.00 24,600.00 24,600.00 0.0M
2023-03-15 25,800.00 26,200.00 25,500.00 25,550.00 0.0M
2023-03-14 26,400.00 26,500.00 25,700.00 25,700.00 0.0M
2023-03-13 26,550.00 27,150.00 26,450.00 26,950.00 0.0M
2023-03-10 27,300.00 27,300.00 26,500.00 26,550.00 0.0M
2023-03-09 27,050.00 28,000.00 26,800.00 28,000.00 0.0M
2023-03-08 27,300.00 27,300.00 26,900.00 27,050.00 0.0M
2023-03-07 27,250.00 28,050.00 27,250.00 27,600.00 0.0M
2023-03-06 27,000.00 27,700.00 26,650.00 27,500.00 0.0M
2023-03-03 26,950.00 27,500.00 26,400.00 26,850.00 0.0M
2023-03-02 27,800.00 27,950.00 26,950.00 26,950.00 0.0M
2023-02-28 27,450.00 28,500.00 27,450.00 27,900.00 0.0M
2023-02-27 27,300.00 27,500.00 26,650.00 27,450.00 0.0M
2023-02-24 28,250.00 28,250.00 27,350.00 27,500.00 0.0M
2023-02-23 27,700.00 28,250.00 27,700.00 28,150.00 0.0M
2023-02-22 28,100.00 28,200.00 27,650.00 27,800.00 0.0M
2023-02-21 28,700.00 29,200.00 28,250.00 28,750.00 0.0M
2023-02-20 28,400.00 29,250.00 27,600.00 28,700.00 0.0M
2023-02-17 28,350.00 29,000.00 28,100.00 28,400.00 0.0M
2023-02-16 27,350.00 28,750.00 27,350.00 28,450.00 0.0M
2023-02-15 28,000.00 28,500.00 27,250.00 27,300.00 0.0M
2023-02-14 28,000.00 28,500.00 27,600.00 28,400.00 0.0M
2023-02-13 27,450.00 28,600.00 27,200.00 28,000.00 0.0M
2023-02-10 27,800.00 27,800.00 27,350.00 27,600.00 0.0M
2023-02-09 28,100.00 28,250.00 27,750.00 28,200.00 0.0M
2023-02-08 28,100.00 28,500.00 27,900.00 28,350.00 0.0M
2023-02-07 27,250.00 28,150.00 27,250.00 27,850.00 0.0M
2023-02-06 27,550.00 27,750.00 27,150.00 27,450.00 0.0M
2023-02-03 28,150.00 28,650.00 27,900.00 28,100.00 0.0M
2023-02-02 28,400.00 28,900.00 27,950.00 28,100.00 0.0M
2023-02-01 28,100.00 28,700.00 27,950.00 28,150.00 0.0M
2023-01-31 27,700.00 28,200.00 27,600.00 28,100.00 0.0M
2023-01-30 27,850.00 28,700.00 27,800.00 27,800.00 0.0M
2023-01-27 28,550.00 28,550.00 27,650.00 27,900.00 0.0M
2023-01-26 28,050.00 28,450.00 28,050.00 28,350.00 0.0M
2023-01-25 27,750.00 28,450.00 27,750.00 28,250.00 0.0M
2023-01-20 27,400.00 28,100.00 27,400.00 27,950.00 0.0M
2023-01-19 27,200.00 27,700.00 26,950.00 27,650.00 0.0M
2023-01-18 27,000.00 27,550.00 26,800.00 27,500.00 0.0M
2023-01-17 27,500.00 27,850.00 27,000.00 27,050.00 0.0M
2023-01-16 28,100.00 28,150.00 27,500.00 27,850.00 0.0M
2023-01-13 27,900.00 28,500.00 27,650.00 27,750.00 0.0M
2023-01-12 28,250.00 28,500.00 27,650.00 28,100.00 0.0M
2023-01-11 27,500.00 28,450.00 27,500.00 28,250.00 0.0M
2023-01-10 27,350.00 28,200.00 27,250.00 27,500.00 0.0M
2023-01-09 27,400.00 28,000.00 27,350.00 27,950.00 0.0M
2023-01-06 26,600.00 27,800.00 26,600.00 27,300.00 0.0M
2023-01-05 27,800.00 27,800.00 26,850.00 27,050.00 0.0M
2023-01-04 27,000.00 27,900.00 26,850.00 27,500.00 0.0M
2023-01-03 26,250.00 27,350.00 26,050.00 27,250.00 0.0M
2023-01-02 27,000.00 27,100.00 26,250.00 26,250.00 0.0M