Jw Holdings (096760)

096760
🏛️ 韓国 →
3,245.00
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 2,865.00 2,865.00 2,788.90 2,836.50 0.0M
2022-12-28 2,893.60 2,893.60 2,860.30 2,865.00 0.0M
2022-12-27 2,912.60 2,912.60 2,855.50 2,893.60 0.1M
2022-12-26 2,917.40 2,998.30 2,874.50 2,879.30 0.1M
2022-12-23 2,969.70 2,969.70 2,884.10 2,917.40 0.1M
2022-12-22 2,979.30 3,012.60 2,950.70 2,969.70 0.0M
2022-12-21 2,912.60 2,998.30 2,888.80 2,979.30 0.1M
2022-12-20 2,955.50 2,988.80 2,893.60 2,912.60 0.1M
2022-12-19 3,026.80 3,050.60 2,945.90 2,993.50 0.1M
2022-12-16 3,003.00 3,069.70 2,988.80 3,022.10 0.1M
2022-12-15 3,012.60 3,017.30 2,984.00 3,007.80 0.0M
2022-12-14 2,974.50 3,022.10 2,974.50 2,998.30 0.0M
2022-12-13 2,945.90 2,974.50 2,912.60 2,969.70 0.1M
2022-12-12 2,941.20 2,941.20 2,912.60 2,912.60 0.0M
2022-12-09 2,917.40 2,950.70 2,874.50 2,917.40 0.0M
2022-12-08 2,874.50 2,926.90 2,855.50 2,926.90 0.0M
2022-12-07 2,907.90 2,941.20 2,874.50 2,912.60 0.0M
2022-12-06 2,912.60 2,917.40 2,893.60 2,917.40 0.0M
2022-12-05 2,888.80 2,931.70 2,888.80 2,917.40 0.0M
2022-12-02 2,969.70 2,969.70 2,874.50 2,917.40 0.0M
2022-12-01 2,917.40 2,945.90 2,903.10 2,912.60 0.0M
2022-11-30 2,822.20 3,036.40 2,822.20 2,912.60 0.1M
2022-11-29 2,807.90 2,850.80 2,760.30 2,836.50 0.0M
2022-11-28 2,874.50 2,874.50 2,788.90 2,788.90 0.0M
2022-11-25 2,865.00 2,879.30 2,846.00 2,855.50 0.0M
2022-11-24 2,769.80 2,827.00 2,769.80 2,827.00 0.0M
2022-11-23 2,741.30 2,779.40 2,741.30 2,769.80 0.0M
2022-11-22 2,741.30 2,769.80 2,717.50 2,736.50 0.0M
2022-11-21 2,841.20 2,855.50 2,760.30 2,769.80 0.0M
2022-11-18 2,836.50 2,846.00 2,822.20 2,841.20 0.0M
2022-11-17 2,827.00 2,846.00 2,803.20 2,836.50 0.0M
2022-11-16 2,798.40 2,846.00 2,793.60 2,841.20 0.0M
2022-11-15 2,722.30 2,807.90 2,722.30 2,807.90 0.0M
2022-11-14 2,722.30 2,784.10 2,717.50 2,746.10 0.0M
2022-11-11 2,708.00 2,755.60 2,698.50 2,727.00 0.0M
2022-11-10 2,636.60 2,679.40 2,579.50 2,646.10 0.0M
2022-11-09 2,631.80 2,660.40 2,612.80 2,636.60 0.0M
2022-11-08 2,593.80 2,631.80 2,584.20 2,627.10 0.0M
2022-11-07 2,636.60 2,660.40 2,550.90 2,579.50 0.2M
2022-11-04 2,631.80 2,646.10 2,574.70 2,636.60 0.0M
2022-11-03 2,665.10 2,665.10 2,617.60 2,631.80 0.0M
2022-11-02 2,693.70 2,727.00 2,660.40 2,674.70 0.0M
2022-11-01 2,674.70 2,708.00 2,650.90 2,693.70 0.0M
2022-10-31 2,641.30 2,731.80 2,627.10 2,674.70 0.0M
2022-10-28 2,603.30 2,712.70 2,603.30 2,641.30 0.0M
2022-10-27 2,646.10 2,688.90 2,617.60 2,641.30 0.0M
2022-10-26 2,688.90 2,688.90 2,612.80 2,627.10 0.1M
2022-10-25 2,712.70 2,755.60 2,674.70 2,688.90 0.0M
2022-10-24 2,679.40 2,712.70 2,679.40 2,708.00 0.0M
2022-10-21 2,693.70 2,698.50 2,598.50 2,679.40 0.0M
2022-10-20 2,679.40 2,741.30 2,679.40 2,693.70 0.0M
2022-10-19 2,736.50 2,774.60 2,684.20 2,722.30 0.0M
2022-10-18 2,708.00 2,760.30 2,703.20 2,760.30 0.0M
2022-10-17 2,646.10 2,708.00 2,617.60 2,688.90 0.0M
2022-10-14 2,593.80 2,684.20 2,593.80 2,674.70 0.0M
2022-10-13 2,622.30 2,636.60 2,536.60 2,570.00 0.1M
2022-10-12 2,665.10 2,665.10 2,574.70 2,641.30 0.0M
2022-10-11 2,765.10 2,765.10 2,608.00 2,646.10 0.0M
2022-10-07 2,788.90 2,788.90 2,708.00 2,765.10 0.0M
2022-10-06 2,741.30 2,793.60 2,727.00 2,788.90 0.0M
2022-10-05 2,760.30 2,784.10 2,717.50 2,741.30 0.0M
2022-10-04 2,750.80 2,750.80 2,674.70 2,736.50 0.0M
2022-09-30 2,636.60 2,698.50 2,565.20 2,655.60 0.1M
2022-09-29 2,655.60 2,788.90 2,570.00 2,660.40 0.1M
2022-09-28 2,650.90 2,755.60 2,546.20 2,598.50 0.1M
2022-09-27 2,731.80 2,746.10 2,617.60 2,636.60 0.1M
2022-09-26 2,817.40 2,817.40 2,684.20 2,731.80 0.1M
2022-09-23 2,879.30 2,898.30 2,712.70 2,817.40 0.1M
2022-09-22 2,855.50 2,931.70 2,846.00 2,860.30 0.0M
2022-09-21 2,912.60 2,945.90 2,874.50 2,912.60 0.0M
2022-09-20 2,922.10 2,922.10 2,903.10 2,912.60 0.0M
2022-09-19 2,998.30 3,012.60 2,874.50 2,903.10 0.0M
2022-09-16 3,012.60 3,012.60 2,793.60 2,969.70 0.1M
2022-09-15 3,026.80 3,045.90 2,998.30 3,012.60 0.0M
2022-09-14 2,950.70 3,036.40 2,950.70 3,026.80 0.0M
2022-09-13 2,998.30 3,045.90 2,998.30 3,041.10 0.0M
2022-09-08 2,998.30 3,017.30 2,974.50 2,979.30 0.0M
2022-09-07 3,060.20 3,060.20 2,941.20 2,984.00 0.1M
2022-09-06 3,060.20 3,098.20 3,007.80 3,064.90 0.1M
2022-09-05 3,117.30 3,117.30 3,012.60 3,060.20 0.0M
2022-09-02 3,131.50 3,145.80 3,093.50 3,117.30 0.0M
2022-09-01 3,145.80 3,145.80 3,098.20 3,131.50 0.0M
2022-08-31 3,145.80 3,160.10 3,107.70 3,145.80 0.0M
2022-08-30 3,145.80 3,169.60 3,107.70 3,150.60 0.0M
2022-08-29 3,236.20 3,236.20 3,112.50 3,145.80 0.0M
2022-08-26 3,226.70 3,245.80 3,207.70 3,241.00 0.0M
2022-08-25 3,155.30 3,222.00 3,155.30 3,217.20 0.0M
2022-08-24 3,222.00 3,222.00 3,136.30 3,183.90 0.0M
2022-08-23 3,160.10 3,174.40 3,107.70 3,141.10 0.0M
2022-08-22 3,236.20 3,245.80 3,160.10 3,188.70 0.0M
2022-08-19 3,274.30 3,350.50 3,236.20 3,236.20 0.1M
2022-08-18 3,279.10 3,293.40 3,241.00 3,269.60 0.0M
2022-08-17 3,279.10 3,279.10 3,245.80 3,274.30 0.0M
2022-08-16 3,264.80 3,312.40 3,255.30 3,269.60 0.0M
2022-08-12 3,274.30 3,307.60 3,260.00 3,307.60 0.0M
2022-08-11 3,360.00 3,360.00 3,255.30 3,298.10 0.0M
2022-08-10 3,350.50 3,350.50 3,274.30 3,298.10 0.0M
2022-08-09 3,350.50 3,355.20 3,326.70 3,350.50 0.0M
2022-08-08 3,340.90 3,374.30 3,326.70 3,345.70 0.0M
2022-08-05 3,307.60 3,364.70 3,307.60 3,355.20 0.0M
2022-08-04 3,302.90 3,312.40 3,288.60 3,307.60 0.0M
2022-08-03 3,288.60 3,302.90 3,250.50 3,293.40 0.0M
2022-08-02 3,312.40 3,312.40 3,241.00 3,288.60 0.0M
2022-08-01 3,307.60 3,331.40 3,283.80 3,312.40 0.0M
2022-07-29 3,279.10 3,340.90 3,279.10 3,307.60 0.0M
2022-07-28 3,421.90 3,421.90 3,264.80 3,307.60 0.0M
2022-07-27 3,388.50 3,402.80 3,331.40 3,369.50 0.1M
2022-07-26 3,293.40 3,312.40 3,260.00 3,298.10 0.0M
2022-07-25 3,331.40 3,331.40 3,283.80 3,293.40 0.0M
2022-07-22 3,393.30 3,393.30 3,321.90 3,326.70 0.0M
2022-07-21 3,345.70 3,402.80 3,326.70 3,360.00 0.0M
2022-07-20 3,302.90 3,369.50 3,293.40 3,360.00 0.1M
2022-07-19 3,179.10 3,302.90 3,160.10 3,293.40 0.1M
2022-07-18 3,160.10 3,188.70 3,084.00 3,179.10 0.0M
2022-07-15 3,179.10 3,231.50 3,126.80 3,150.60 0.0M
2022-07-14 3,198.20 3,260.00 3,169.60 3,179.10 0.0M
2022-07-13 3,188.70 3,321.90 3,188.70 3,236.20 0.0M
2022-07-12 3,293.40 3,293.40 3,183.90 3,226.70 0.0M
2022-07-11 3,188.70 3,274.30 3,188.70 3,264.80 0.0M
2022-07-08 3,150.60 3,207.70 3,150.60 3,198.20 0.0M
2022-07-07 3,131.50 3,150.60 3,060.20 3,150.60 0.1M
2022-07-06 3,107.70 3,131.50 3,050.60 3,112.50 0.1M
2022-07-05 3,088.70 3,112.50 3,045.90 3,107.70 0.0M
2022-07-04 3,055.40 3,093.50 2,969.70 3,074.40 0.0M
2022-07-01 3,074.40 3,079.20 3,003.00 3,022.10 0.1M
2022-06-30 3,060.20 3,079.20 3,031.60 3,079.20 0.0M
2022-06-29 3,045.90 3,088.70 3,022.10 3,069.70 0.0M
2022-06-28 3,126.80 3,126.80 3,045.90 3,064.90 0.0M
2022-06-27 3,036.40 3,126.80 3,026.80 3,093.50 0.0M
2022-06-24 2,960.20 3,126.80 2,960.20 3,026.80 0.0M
2022-06-23 3,131.50 3,160.10 2,955.50 2,960.20 0.1M
2022-06-22 3,326.70 3,326.70 3,131.50 3,141.10 0.1M
2022-06-21 3,122.00 3,307.60 3,122.00 3,293.40 0.1M
2022-06-20 3,255.30 3,255.30 3,131.50 3,164.90 0.1M
2022-06-17 3,198.20 3,255.30 3,160.10 3,245.80 0.0M
2022-06-16 3,369.50 3,431.40 3,236.20 3,250.50 0.0M
2022-06-15 3,483.70 3,483.70 3,350.50 3,369.50 0.0M
2022-06-14 3,493.20 3,507.50 3,393.30 3,469.40 0.1M
2022-06-13 3,631.30 3,631.30 3,493.20 3,498.00 0.1M
2022-06-10 3,688.40 3,688.40 3,602.70 3,640.80 0.1M
2022-06-09 3,702.60 3,712.20 3,655.10 3,688.40 0.0M
2022-06-08 3,693.10 3,726.40 3,688.40 3,707.40 0.0M
2022-06-07 3,759.80 3,764.50 3,688.40 3,707.40 0.0M
2022-06-03 3,793.10 3,807.30 3,740.70 3,759.80 0.0M
2022-06-02 3,755.00 3,807.30 3,745.50 3,774.00 0.0M
2022-05-31 3,807.30 3,840.70 3,793.10 3,802.60 0.0M
2022-05-30 3,807.30 3,869.20 3,793.10 3,859.70 0.1M
2022-05-27 3,807.30 3,826.40 3,764.50 3,774.00 0.0M
2022-05-26 3,764.50 3,821.60 3,755.00 3,783.60 0.0M
2022-05-25 3,750.20 3,821.60 3,750.20 3,778.80 0.0M
2022-05-24 3,759.80 3,826.40 3,726.40 3,750.20 0.1M
2022-05-23 3,835.90 3,835.90 3,736.00 3,778.80 0.0M
2022-05-20 3,750.00 3,845.00 3,750.00 3,765.00 0.0M
2022-05-19 3,769.00 3,883.00 3,665.00 3,755.00 0.1M
2022-05-18 3,788.00 3,831.00 3,674.00 3,826.00 0.1M
2022-05-17 3,688.00 3,793.00 3,679.00 3,726.00 0.0M
2022-05-16 3,793.00 3,793.00 3,674.00 3,703.00 0.0M
2022-05-13 3,617.00 3,784.00 3,617.00 3,703.00 0.0M
2022-05-12 3,893.00 3,941.00 3,565.00 3,646.00 0.1M
2022-05-11 3,874.00 3,955.00 3,869.00 3,893.00 0.0M
2022-05-10 3,936.00 3,936.00 3,807.00 3,898.00 0.0M
2022-05-09 4,017.00 4,026.00 3,926.00 3,960.00 0.0M
2022-05-06 4,059.60 4,069.10 3,978.70 4,031.00 0.0M
2022-05-04 4,179.00 4,179.00 4,050.00 4,079.00 0.1M
2022-05-03 4,169.00 4,198.00 4,140.00 4,179.00 0.0M
2022-05-02 4,193.00 4,250.00 4,155.00 4,188.00 0.0M
2022-04-29 4,078.60 4,240.40 4,073.90 4,216.60 0.2M
2022-04-28 3,945.00 4,102.00 3,931.00 4,079.00 0.1M
2022-04-27 3,955.00 4,055.00 3,907.00 3,945.00 0.1M
2022-04-26 4,045.30 4,092.90 4,026.30 4,035.80 0.0M
2022-04-25 4,135.70 4,135.70 3,902.50 4,045.30 0.0M
2022-04-24 4,350.00 4,350.00 4,350.00 4,350.00 0.0M
2022-04-22 4,145.30 4,145.30 4,069.10 4,140.50 0.0M
2022-04-21 4,188.00 4,202.00 4,117.00 4,145.00 0.0M
2022-04-20 4,164.00 4,212.00 4,155.00 4,174.00 0.1M
2022-04-19 4,050.00 4,160.00 4,045.00 4,140.00 0.1M
2022-04-18 4,017.00 4,088.00 4,017.00 4,055.00 0.0M
2022-04-15 4,083.00 4,083.00 4,026.00 4,050.00 0.0M
2022-04-14 4,074.00 4,088.00 4,036.00 4,083.00 0.0M
2022-04-13 3,998.00 4,121.00 3,993.00 4,050.00 0.1M
2022-04-12 4,121.00 4,121.00 3,988.00 3,998.00 0.1M
2022-04-11 4,179.00 4,207.00 4,074.00 4,102.00 0.1M
2022-04-08 4,169.00 4,240.00 4,150.00 4,179.00 0.1M
2022-04-07 4,126.00 4,207.00 4,107.00 4,126.00 0.1M
2022-04-06 4,093.00 4,269.00 4,074.00 4,150.00 0.3M
2022-04-05 4,017.00 4,174.00 4,012.00 4,121.00 0.3M
2022-04-04 3,955.00 4,045.00 3,917.00 4,017.00 0.1M
2022-04-01 3,969.00 3,979.00 3,883.00 3,960.00 0.1M
2022-03-31 3,969.00 3,993.00 3,955.00 3,960.00 0.1M
2022-03-30 4,007.00 4,050.00 3,945.00 3,969.00 0.1M
2022-03-29 4,064.00 4,140.00 3,969.00 4,007.00 0.3M
2022-03-28 3,941.00 3,998.00 3,760.00 3,969.00 0.3M
2022-03-25 3,793.00 3,955.00 3,693.00 3,945.00 0.3M
2022-03-24 3,788.00 3,831.00 3,712.00 3,788.00 0.2M
2022-03-23 3,845.00 3,869.00 3,803.00 3,860.00 0.2M
2022-03-22 3,626.00 3,950.00 3,617.00 3,845.00 0.3M
2022-03-21 3,717.00 3,798.00 3,522.00 3,674.00 0.2M
2022-03-18 4,131.00 4,131.00 3,612.00 3,698.00 0.8M
2022-03-17 4,074.00 4,160.00 4,050.00 4,093.00 0.2M
2022-03-16 4,098.00 4,150.00 4,041.00 4,055.00 0.1M
2022-03-15 3,998.00 4,131.00 3,988.00 4,031.00 0.2M
2022-03-14 4,017.00 4,050.00 3,983.00 3,998.00 0.1M
2022-03-11 3,983.00 4,069.00 3,983.00 4,012.00 0.1M
2022-03-10 3,883.00 3,998.00 3,879.00 3,983.00 0.2M
2022-03-08 3,845.00 3,860.00 3,807.00 3,850.00 0.1M
2022-03-07 3,869.00 3,869.00 3,822.00 3,855.00 0.1M
2022-03-04 3,836.00 3,864.00 3,817.00 3,864.00 0.1M
2022-03-03 3,750.00 3,874.00 3,736.00 3,836.00 0.2M
2022-03-02 3,717.00 3,750.00 3,707.00 3,736.00 0.1M
2022-02-28 3,617.00 3,717.00 3,565.00 3,717.00 0.4M
2022-02-25 3,474.00 3,508.00 3,455.00 3,484.00 0.0M
2022-02-24 3,479.00 3,512.00 3,427.00 3,460.00 0.1M
2022-02-23 3,508.00 3,517.00 3,460.00 3,512.00 0.0M
2022-02-22 3,446.00 3,555.00 3,417.00 3,488.00 0.1M
2022-02-21 3,350.00 3,469.00 3,341.00 3,465.00 0.1M
2022-02-18 3,260.00 3,365.00 3,246.00 3,360.00 0.0M
2022-02-17 3,265.00 3,322.00 3,227.00 3,270.00 0.0M
2022-02-16 3,189.00 3,255.00 3,170.00 3,255.00 0.0M
2022-02-15 3,165.00 3,208.00 3,132.00 3,184.00 0.0M
2022-02-14 3,227.00 3,236.00 3,132.00 3,179.00 0.0M
2022-02-11 3,231.00 3,231.00 3,184.00 3,227.00 0.0M
2022-02-10 3,193.00 3,236.00 3,184.00 3,222.00 0.0M
2022-02-09 3,146.00 3,184.00 3,141.00 3,170.00 0.0M
2022-02-08 3,132.00 3,165.00 3,117.00 3,141.00 0.0M
2022-02-07 3,108.00 3,141.00 3,089.00 3,136.00 0.0M
2022-02-04 3,089.00 3,122.00 3,055.00 3,103.00 0.1M
2022-02-03 3,046.00 3,122.00 3,036.00 3,093.00 0.0M
2022-01-28 2,979.00 3,074.00 2,965.00 3,032.00 0.0M
2022-01-27 3,136.00 3,136.00 3,008.00 3,008.00 0.1M
2022-01-26 3,055.00 3,151.00 3,046.00 3,136.00 0.1M
2022-01-25 3,170.00 3,212.00 2,984.00 3,117.00 0.1M
2022-01-24 3,222.00 3,227.00 3,093.00 3,174.00 0.0M
2022-01-21 3,265.00 3,289.00 3,217.00 3,222.00 0.0M
2022-01-20 3,212.00 3,265.00 3,212.00 3,265.00 0.0M
2022-01-19 3,289.00 3,298.00 3,222.00 3,236.00 0.0M
2022-01-18 3,303.00 3,331.00 3,246.00 3,293.00 0.0M
2022-01-17 3,393.00 3,398.00 3,303.00 3,303.00 0.0M
2022-01-14 3,508.00 3,508.00 3,346.00 3,370.00 0.1M
2022-01-13 3,465.00 3,493.00 3,408.00 3,469.00 0.0M
2022-01-12 3,431.00 3,479.00 3,427.00 3,465.00 0.0M
2022-01-11 3,450.00 3,503.00 3,398.00 3,427.00 0.0M
2022-01-10 3,441.00 3,522.00 3,436.00 3,460.00 0.1M
2022-01-07 3,441.00 3,484.00 3,408.00 3,436.00 0.0M
2022-01-06 3,374.00 3,522.00 3,374.00 3,431.00 0.2M
2022-01-05 3,331.00 3,474.00 3,265.00 3,379.00 0.3M
2022-01-04 3,298.00 3,312.00 3,270.00 3,308.00 0.0M
2022-01-03 3,284.00 3,308.00 3,274.00 3,289.00 0.0M