Jw Pharmac (001060)

001060
🏛️ 韓国 →
21,150.00
最終更新: 2025-10-01
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 37,100.00 37,450.00 35,400.00 35,550.00 0.2M
2023-12-27 35,800.00 37,650.00 35,750.00 37,100.00 0.2M
2023-12-26 36,813.70 37,352.90 35,294.10 35,784.30 0.2M
2023-12-25 37,550.00 37,550.00 37,550.00 37,550.00 0.0M
2023-12-22 36,862.70 37,990.20 36,029.40 36,813.70 0.3M
2023-12-21 36,127.40 38,186.30 35,539.20 36,666.70 0.4M
2023-12-20 34,803.90 36,519.60 34,166.70 36,519.60 0.3M
2023-12-19 35,098.00 36,568.60 34,117.60 34,754.90 0.5M
2023-12-18 33,186.30 35,637.20 32,598.00 35,441.20 0.5M
2023-12-17 33,700.00 33,700.00 33,700.00 33,700.00 0.0M
2023-12-15 32,549.00 33,676.50 32,107.80 33,039.20 0.4M
2023-12-14 31,715.70 32,794.10 31,274.50 31,911.80 0.4M
2023-12-13 29,951.00 31,862.70 29,411.80 31,323.50 0.5M
2023-12-12 29,607.80 30,588.20 29,313.70 29,902.00 0.2M
2023-12-11 30,196.10 30,245.10 29,460.80 29,460.80 0.1M
2023-12-10 30,600.00 30,600.00 30,600.00 30,600.00 0.0M
2023-12-08 29,852.90 30,049.00 29,313.70 30,000.00 0.2M
2023-12-07 28,676.50 30,490.20 28,382.30 29,607.80 0.5M
2023-12-06 28,774.50 29,362.70 28,578.40 28,627.40 0.1M
2023-12-05 28,529.40 29,264.70 28,137.30 28,725.50 0.2M
2023-12-04 29,411.80 29,705.90 28,676.50 28,676.50 0.2M
2023-12-03 30,000.00 30,000.00 30,000.00 30,000.00 0.0M
2023-12-01 29,558.80 29,902.00 28,578.40 29,411.80 0.2M
2023-11-30 29,951.00 30,098.00 29,313.70 29,460.80 0.2M
2023-11-29 29,068.60 30,735.30 28,774.50 29,803.90 0.4M
2023-11-28 28,823.50 29,019.60 28,235.30 28,676.50 0.1M
2023-11-27 29,411.80 29,705.90 28,186.30 28,529.40 0.3M
2023-11-24 30,294.10 30,637.30 29,460.80 29,509.80 0.2M
2023-11-23 29,558.80 30,441.20 29,117.60 30,147.10 0.2M
2023-11-22 29,068.60 29,902.00 28,431.40 29,558.80 0.3M
2023-11-21 29,656.90 30,000.00 28,872.50 29,166.70 0.2M
2023-11-20 28,774.50 30,392.20 28,529.40 29,607.80 0.5M
2023-11-19 28,900.00 28,900.00 28,900.00 28,900.00 0.0M
2023-11-17 29,460.80 29,509.80 27,598.00 28,333.30 0.5M
2023-11-16 26,323.50 29,264.70 26,029.40 29,264.70 0.8M
2023-11-15 25,980.40 26,323.50 25,637.30 25,931.40 0.2M
2023-11-14 24,558.80 25,686.30 24,558.80 25,637.30 0.2M
2023-11-13 24,951.00 25,637.30 24,558.80 24,558.80 0.2M
2023-11-12 25,400.00 25,400.00 25,400.00 25,400.00 0.0M
2023-11-10 25,490.20 25,490.20 24,460.80 24,902.00 0.2M
2023-11-09 26,470.60 26,715.70 25,343.10 25,686.30 0.3M
2023-11-08 25,931.40 26,666.70 25,686.30 26,176.50 0.3M
2023-11-07 26,862.70 27,156.90 25,588.20 25,931.40 0.2M
2023-11-06 26,421.60 27,303.90 25,735.30 26,666.70 0.3M
2023-11-03 27,009.80 27,009.80 25,735.30 26,323.50 0.2M
2023-11-02 25,686.30 26,764.70 25,441.20 26,568.60 0.3M
2023-11-01 25,980.40 26,127.40 25,196.10 25,490.20 0.1M
2023-10-31 25,833.30 25,980.40 25,049.00 25,686.30 0.2M
2023-10-30 25,882.30 25,882.30 24,068.60 25,539.20 0.2M
2023-10-29 26,300.00 26,300.00 26,300.00 26,300.00 0.0M
2023-10-27 25,490.20 26,274.50 25,098.00 25,784.30 0.2M
2023-10-26 25,441.20 25,931.40 24,902.00 25,245.10 0.2M
2023-10-25 27,941.20 28,039.20 26,176.50 26,323.50 0.3M
2023-10-24 26,519.60 27,794.10 25,980.40 27,549.00 0.3M
2023-10-23 24,362.70 26,519.60 24,362.70 26,176.50 1.0M
2023-10-22 29,050.00 29,050.00 29,050.00 29,050.00 0.0M
2023-10-20 29,215.70 29,607.80 27,647.10 28,480.40 0.6M
2023-10-19 34,166.70 34,166.70 28,431.40 30,098.00 0.8M
2023-10-18 34,705.90 34,803.90 33,823.50 34,803.90 0.2M
2023-10-17 35,343.10 35,735.30 34,411.80 34,803.90 0.1M
2023-10-16 34,705.90 35,098.00 33,676.50 34,754.90 0.2M
2023-10-15 35,900.00 35,900.00 35,900.00 35,900.00 0.0M
2023-10-13 36,372.50 36,568.60 34,705.90 35,196.10 0.3M
2023-10-12 36,225.50 36,960.80 35,980.40 36,617.60 0.2M
2023-10-11 36,372.50 36,715.70 35,588.20 36,176.50 0.2M
2023-10-10 37,303.90 37,843.10 35,882.30 35,931.40 0.2M
2023-10-09 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2023-10-06 35,735.30 37,402.00 35,735.30 36,960.80 0.2M
2023-10-05 36,960.80 37,205.90 35,686.30 35,882.30 0.2M
2023-10-04 37,451.00 38,676.50 36,470.60 36,666.70 0.3M
2023-10-03 38,300.00 38,300.00 38,300.00 38,300.00 0.0M
2023-09-27 36,715.70 37,745.10 36,274.50 37,549.00 0.2M
2023-09-26 37,843.10 38,529.40 37,156.90 37,205.90 0.1M
2023-09-25 38,529.40 39,019.60 37,794.10 37,843.10 0.1M
2023-09-24 39,300.00 39,300.00 39,300.00 39,300.00 0.0M
2023-09-22 38,333.30 39,411.80 38,137.20 38,529.40 0.2M
2023-09-21 38,823.50 39,902.00 38,676.50 38,921.60 0.2M
2023-09-20 39,705.90 40,000.00 38,676.50 39,705.90 0.2M
2023-09-19 40,049.00 40,490.20 39,509.80 39,607.80 0.2M
2023-09-18 40,294.10 41,127.40 40,049.00 40,196.10 0.2M
2023-09-17 41,650.00 41,650.00 41,650.00 41,650.00 0.0M
2023-09-15 41,078.40 41,519.60 40,049.00 40,833.30 0.2M
2023-09-14 40,735.30 41,764.70 40,588.20 41,127.40 0.2M
2023-09-13 42,156.90 42,598.00 40,588.20 41,029.40 0.3M
2023-09-12 44,411.80 46,568.60 41,176.50 41,862.70 0.9M
2023-09-11 42,941.20 44,509.80 42,402.00 43,921.60 0.5M
2023-09-10 43,650.00 43,650.00 43,650.00 43,650.00 0.0M
2023-09-08 41,911.80 42,941.20 41,666.70 42,794.10 0.3M
2023-09-07 42,156.90 43,578.40 40,980.40 41,421.60 0.4M
2023-09-06 41,764.70 44,068.60 41,470.60 42,009.80 0.3M
2023-09-05 42,156.90 42,843.10 41,078.40 42,009.80 0.3M
2023-09-04 42,794.10 42,990.20 39,215.70 41,911.80 0.6M
2023-09-03 43,650.00 43,650.00 43,650.00 43,650.00 0.0M
2023-09-01 46,029.40 46,519.60 42,647.10 42,794.10 0.6M
2023-08-31 44,460.80 46,617.60 43,676.50 45,147.10 0.7M
2023-08-30 44,902.00 45,882.30 43,823.50 44,068.60 0.4M
2023-08-29 44,558.80 44,852.90 42,745.10 44,460.80 0.4M
2023-08-28 43,578.40 44,705.90 42,205.90 43,431.40 0.4M
2023-08-27 44,250.00 44,250.00 44,250.00 44,250.00 0.0M
2023-08-25 43,823.50 45,784.30 43,235.30 43,382.30 0.3M
2023-08-24 44,607.80 44,902.00 42,990.20 44,509.80 0.4M
2023-08-23 43,333.30 45,686.30 42,892.20 44,117.60 0.6M
2023-08-22 43,186.30 44,656.90 42,352.90 43,088.20 0.5M
2023-08-21 44,509.80 45,490.20 42,696.10 44,068.60 0.5M
2023-08-20 45,400.00 45,400.00 45,400.00 45,400.00 0.0M
2023-08-18 46,274.50 51,470.60 43,725.50 44,509.80 1.7M
2023-08-17 45,294.10 47,598.00 42,451.00 47,058.80 1.0M
2023-08-16 44,362.70 49,019.60 43,823.50 46,764.70 2.0M
2023-08-15 44,650.00 44,650.00 44,650.00 44,650.00 0.0M
2023-08-14 42,794.10 44,951.00 41,176.50 43,774.50 1.0M
2023-08-13 43,150.00 43,150.00 43,150.00 43,150.00 0.0M
2023-08-11 41,470.60 44,607.80 40,245.10 42,303.90 1.3M
2023-08-10 40,784.30 42,549.00 39,803.90 40,833.30 0.7M
2023-08-09 37,549.00 42,156.90 37,549.00 41,470.60 1.7M
2023-08-08 38,333.30 38,382.30 36,372.50 36,764.70 0.5M
2023-08-07 37,254.90 42,009.80 36,911.80 38,137.20 1.7M
2023-08-06 36,550.00 36,550.00 36,550.00 36,550.00 0.0M
2023-08-04 35,882.30 36,568.60 35,294.10 35,833.30 0.2M
2023-08-03 34,607.80 37,009.80 33,872.50 35,784.30 0.5M
2023-08-02 35,196.10 36,764.70 34,313.70 34,951.00 1.0M
2023-08-01 40,980.40 41,078.40 33,186.30 34,068.60 1.8M
2023-07-31 37,549.00 41,666.70 36,470.60 41,666.70 1.0M
2023-07-30 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2023-07-28 35,980.40 38,088.20 35,980.40 36,960.80 0.4M
2023-07-27 36,078.40 37,058.80 35,490.20 36,078.40 0.4M
2023-07-26 37,451.00 37,500.00 35,196.10 35,980.40 0.7M
2023-07-25 36,813.70 37,990.20 35,637.20 36,862.70 0.5M
2023-07-24 37,745.10 38,921.60 36,323.50 37,156.90 0.7M
2023-07-23 39,000.00 39,000.00 39,000.00 39,000.00 0.0M
2023-07-21 38,382.30 38,774.50 37,451.00 38,235.30 0.5M
2023-07-20 36,029.40 39,068.60 35,539.20 37,647.10 0.9M
2023-07-19 36,764.70 36,862.70 35,049.00 36,274.50 0.6M
2023-07-18 33,627.40 36,715.70 33,431.40 36,127.40 0.9M
2023-07-17 34,607.80 35,294.10 33,235.30 34,264.70 1.1M
2023-07-14 30,588.20 34,019.60 30,588.20 33,235.30 1.7M
2023-07-13 28,039.20 29,902.00 27,941.20 29,852.90 1.0M
2023-07-12 26,911.80 27,696.10 26,715.70 27,500.00 0.3M
2023-07-11 26,911.80 27,843.10 26,421.60 26,862.70 0.5M
2023-07-10 24,166.70 27,107.80 24,166.70 26,372.50 1.1M
2023-07-07 23,823.50 23,921.60 23,088.20 23,382.30 0.1M
2023-07-06 24,166.70 24,558.80 23,823.50 24,019.60 0.1M
2023-07-05 23,872.50 24,803.90 23,529.40 24,166.70 0.3M
2023-07-04 23,186.30 23,725.50 22,843.10 23,676.50 0.1M
2023-07-03 23,333.30 23,823.50 23,137.30 23,431.40 0.1M
2023-06-30 22,058.80 22,745.10 21,862.70 22,745.10 0.0M
2023-06-29 22,892.20 22,892.20 22,058.80 22,205.90 0.1M
2023-06-28 22,500.00 23,039.20 22,156.90 22,598.00 0.1M
2023-06-27 22,892.20 23,186.30 22,303.90 22,352.90 0.1M
2023-06-26 23,284.30 23,529.40 22,696.10 22,892.20 0.1M
2023-06-23 21,813.70 23,382.30 21,813.70 22,941.20 0.2M
2023-06-22 22,205.90 22,352.90 21,617.60 21,813.70 0.1M
2023-06-21 23,382.30 23,382.30 22,156.90 22,205.90 0.1M
2023-06-20 22,941.20 23,529.40 22,941.20 23,382.30 0.1M
2023-06-19 22,745.10 23,137.30 22,500.00 23,088.20 0.0M
2023-06-16 22,647.10 22,843.10 22,451.00 22,549.00 0.0M
2023-06-15 22,794.10 22,990.20 22,402.00 22,451.00 0.0M
2023-06-14 23,431.40 23,431.40 22,549.00 23,039.20 0.1M
2023-06-13 22,696.10 23,627.40 22,451.00 23,186.30 0.1M
2023-06-12 22,352.90 22,549.00 22,254.90 22,352.90 0.0M
2023-06-09 22,647.10 22,745.10 22,254.90 22,402.00 0.0M
2023-06-08 22,794.10 22,794.10 22,352.90 22,352.90 0.1M
2023-06-07 22,941.20 23,039.20 22,647.10 22,892.20 0.0M
2023-06-05 22,745.10 23,039.20 22,647.10 22,941.20 0.1M
2023-06-02 23,333.30 23,333.30 22,647.10 22,745.10 0.1M
2023-06-01 22,843.10 23,235.30 22,745.10 23,186.30 0.0M
2023-05-31 23,088.20 23,088.20 22,696.10 22,696.10 0.1M
2023-05-30 22,941.20 23,235.30 22,598.00 22,941.20 0.1M
2023-05-29 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-05-26 23,676.50 23,774.50 22,941.20 23,039.20 0.1M
2023-05-25 24,166.70 24,166.70 23,627.40 23,774.50 0.0M
2023-05-24 23,774.50 24,215.70 23,480.40 24,068.60 0.1M
2023-05-23 24,019.60 24,902.00 23,627.40 24,019.60 0.1M
2023-05-22 24,215.70 24,509.80 23,872.50 24,019.60 0.1M
2023-05-21 24,600.00 24,600.00 24,600.00 24,600.00 0.0M
2023-05-19 24,411.80 24,656.90 24,019.60 24,117.60 0.1M
2023-05-18 23,578.40 24,166.70 23,382.30 24,019.60 0.1M
2023-05-17 23,529.40 23,970.60 23,382.30 23,627.40 0.1M
2023-05-16 23,921.60 24,264.70 23,578.40 23,676.50 0.1M
2023-05-15 23,431.40 24,411.80 23,039.20 24,019.60 0.2M
2023-05-14 23,800.00 23,800.00 23,800.00 23,800.00 0.0M
2023-05-12 23,921.60 24,460.80 23,137.30 23,333.30 0.2M
2023-05-11 24,803.90 24,852.90 23,725.50 24,068.60 0.2M
2023-05-10 25,098.00 25,245.10 23,725.50 24,362.70 0.5M
2023-05-09 22,794.10 26,078.40 22,794.10 25,490.20 1.1M
2023-05-08 23,725.50 24,019.60 22,058.80 22,696.10 0.1M
2023-05-04 22,549.00 24,509.80 22,549.00 23,725.50 0.3M
2023-05-03 22,745.10 22,843.10 22,500.00 22,794.10 0.1M
2023-05-02 22,647.10 22,990.20 22,303.90 22,647.10 0.1M
2023-05-01 22,700.00 22,700.00 22,700.00 22,700.00 0.0M
2023-04-28 22,107.80 22,647.10 21,960.80 22,254.90 0.1M
2023-04-27 21,519.60 22,156.90 20,980.40 22,107.80 0.2M
2023-04-26 20,343.10 21,617.60 20,294.10 21,372.50 0.1M
2023-04-25 20,539.20 20,833.30 20,245.10 20,343.10 0.1M
2023-04-24 21,225.50 21,274.50 20,294.10 20,343.10 0.1M
2023-04-23 21,600.00 21,600.00 21,600.00 21,600.00 0.0M
2023-04-21 20,392.20 21,176.50 20,392.20 21,176.50 0.1M
2023-04-20 21,470.60 21,568.60 20,441.20 20,539.20 0.1M
2023-04-19 21,372.50 21,666.70 21,274.50 21,421.60 0.1M
2023-04-18 21,862.70 21,862.70 21,274.50 21,568.60 0.1M
2023-04-17 21,862.70 22,009.80 21,519.60 21,764.70 0.1M
2023-04-14 21,764.70 22,058.80 21,666.70 21,862.70 0.1M
2023-04-13 21,323.50 21,911.80 21,127.40 21,470.60 0.1M
2023-04-12 21,470.60 22,156.90 21,274.50 21,323.50 0.1M
2023-04-11 21,127.40 21,568.60 20,882.30 21,470.60 0.1M
2023-04-10 21,029.40 21,323.50 20,735.30 20,980.40 0.1M
2023-04-07 21,078.40 21,470.60 20,784.30 21,372.50 0.1M
2023-04-06 21,715.70 21,764.70 20,686.30 20,784.30 0.1M
2023-04-05 20,637.30 21,764.70 20,588.20 21,372.50 0.2M
2023-04-04 20,833.30 20,882.30 20,441.20 20,637.30 0.1M
2023-04-03 20,539.20 20,784.30 20,343.10 20,735.30 0.1M
2023-04-02 20,750.00 20,750.00 20,750.00 20,750.00 0.0M
2023-03-31 20,000.00 20,343.10 19,607.80 20,343.10 0.1M
2023-03-30 20,098.00 20,441.20 19,803.90 20,098.00 0.1M
2023-03-29 20,490.20 20,637.30 19,951.00 20,098.00 0.1M
2023-03-28 19,902.00 21,078.40 19,656.90 20,490.20 0.3M
2023-03-27 18,970.60 19,902.00 18,931.40 19,264.70 0.1M
2023-03-24 18,627.40 18,951.00 18,627.40 18,902.00 0.0M
2023-03-23 18,872.50 18,902.00 18,451.00 18,578.40 0.1M
2023-03-22 19,107.80 19,147.10 18,823.50 18,911.80 0.0M
2023-03-21 19,333.30 19,333.30 18,911.80 19,098.00 0.0M
2023-03-20 18,990.20 19,362.70 18,921.60 19,264.70 0.0M
2023-03-19 19,370.00 19,370.00 19,370.00 19,370.00 0.0M
2023-03-17 18,362.70 19,000.00 18,362.70 18,990.20 0.0M
2023-03-16 18,598.00 18,598.00 18,176.50 18,313.70 0.0M
2023-03-15 18,921.60 18,960.80 18,588.20 18,598.00 0.0M
2023-03-14 19,117.60 19,137.30 18,460.80 18,460.80 0.1M
2023-03-13 19,019.60 19,117.60 18,715.70 19,019.60 0.0M
2023-03-10 19,703.00 19,703.00 19,036.70 19,179.50 0.1M
2023-03-09 20,178.90 20,274.10 19,655.40 19,750.60 0.1M
2023-03-08 20,226.50 20,607.30 20,131.40 20,178.90 0.0M
2023-03-07 20,321.70 20,607.30 20,131.40 20,512.10 0.1M
2023-03-06 19,988.60 20,274.10 19,607.80 20,178.90 0.1M
2023-03-03 19,703.00 19,988.60 19,607.80 19,893.40 0.1M
2023-03-02 19,798.20 20,416.90 19,703.00 19,845.80 0.1M
2023-02-28 19,893.40 19,988.60 19,703.00 19,798.20 0.0M
2023-02-27 19,655.40 20,654.90 19,369.90 19,893.40 0.1M
2023-02-24 20,226.50 20,226.50 19,655.40 19,703.00 0.1M
2023-02-23 20,369.30 20,559.70 20,131.40 20,131.40 0.1M
2023-02-22 20,274.10 20,512.10 20,131.40 20,321.70 0.1M
2023-02-21 21,035.60 21,416.30 20,416.90 20,559.70 0.1M
2023-02-20 20,654.90 21,178.40 20,512.10 21,178.40 0.1M
2023-02-17 20,988.00 21,178.40 20,702.50 20,750.00 0.1M
2023-02-16 21,226.00 21,321.20 21,035.60 21,130.80 0.1M
2023-02-15 20,654.90 21,226.00 20,607.30 21,083.20 0.1M
2023-02-14 21,416.30 21,416.30 20,750.00 20,797.60 0.1M
2023-02-13 21,559.10 21,606.70 20,892.80 21,273.60 0.1M
2023-02-12 22,550.00 22,550.00 22,550.00 22,550.00 0.0M
2023-02-10 21,511.50 21,844.70 20,512.10 21,463.90 0.2M
2023-02-09 21,083.20 21,606.70 20,750.00 21,178.40 0.2M
2023-02-08 20,369.30 21,083.20 20,274.10 20,988.00 0.3M
2023-02-07 20,083.80 20,559.70 19,988.60 20,369.30 0.1M
2023-02-06 20,036.20 20,178.90 19,750.60 20,178.90 0.1M
2023-02-03 20,178.90 20,321.70 19,893.40 19,988.60 0.1M
2023-02-02 19,512.70 20,416.90 19,369.90 19,988.60 0.2M
2023-02-01 19,036.70 19,465.10 18,922.50 19,274.70 0.1M
2023-01-31 19,084.30 19,084.30 18,703.60 18,998.70 0.0M
2023-01-30 18,827.30 19,017.70 18,751.20 18,874.90 0.0M
2023-01-27 18,846.40 18,922.50 18,675.00 18,827.30 0.0M
2023-01-26 18,703.60 18,903.50 18,665.50 18,817.80 0.0M
2023-01-25 18,617.90 18,846.40 18,579.90 18,760.70 0.1M
2023-01-20 18,465.60 18,560.80 18,370.50 18,465.60 0.0M
2023-01-19 18,275.30 18,703.60 18,227.70 18,560.80 0.0M
2023-01-18 18,465.60 18,513.20 18,132.50 18,370.50 0.0M
2023-01-17 19,036.70 19,036.70 18,370.50 18,418.00 0.1M
2023-01-16 19,227.10 19,512.70 18,894.00 19,036.70 0.1M
2023-01-13 19,179.50 19,179.50 18,608.40 18,798.80 0.1M
2023-01-12 18,846.40 19,560.30 18,656.00 18,846.40 0.1M
2023-01-11 18,798.80 18,941.60 18,656.00 18,798.80 0.0M
2023-01-10 19,084.30 19,084.30 18,513.20 18,656.00 0.0M
2023-01-09 18,751.20 19,084.30 18,703.60 18,941.60 0.1M
2023-01-06 18,513.20 18,846.40 18,322.90 18,560.80 0.0M
2023-01-05 18,084.90 18,560.80 18,037.30 18,513.20 0.1M
2023-01-04 17,466.20 18,037.30 17,418.60 17,942.10 0.1M
2023-01-03 17,561.40 17,656.60 16,990.30 17,418.60 0.1M
2023-01-02 18,180.10 18,227.70 17,466.20 17,513.80 0.1M