Kim Ankor Oilfield Overseas Resources Development (152550)

152550
🏛️ 韓国 →
238.00
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
2023-12-28 347.00 351.00 337.00 341.00 2.0M
2023-12-27 370.00 385.00 346.00 347.00 5.4M
2023-12-26 340.00 355.00 329.00 355.00 3.0M
2023-12-25 344.00 344.00 344.00 344.00 0.0M
2023-12-22 345.00 347.00 340.00 344.00 2.1M
2023-12-21 352.00 352.00 345.00 347.00 1.9M
2023-12-20 354.00 354.00 345.00 348.00 2.1M
2023-12-19 352.00 353.00 345.00 349.00 1.8M
2023-12-18 352.00 358.00 346.00 348.00 2.4M
2023-12-15 351.00 365.00 344.00 352.00 7.3M
2023-12-14 343.00 368.00 341.00 347.00 5.7M
2023-12-13 350.00 352.00 342.00 344.00 1.9M
2023-12-12 352.00 355.00 348.00 350.00 1.8M
2023-12-11 354.00 359.00 350.00 352.00 1.8M
2023-12-10 354.00 354.00 354.00 354.00 0.0M
2023-12-08 357.00 357.00 350.00 354.00 1.7M
2023-12-07 355.00 360.00 352.00 354.00 2.0M
2023-12-06 355.00 363.00 348.00 361.00 2.3M
2023-12-05 367.00 367.00 349.00 355.00 3.4M
2023-12-04 365.00 369.00 344.00 359.00 3.4M
2023-12-03 361.00 361.00 361.00 361.00 0.0M
2023-12-01 373.00 377.00 354.00 361.00 6.5M
2023-11-30 395.00 410.00 366.00 373.00 16.8M
2023-11-29 400.00 437.00 371.00 379.00 54.8M
2023-11-28 360.00 361.00 342.00 344.00 4.8M
2023-11-27 370.00 370.00 359.00 359.00 3.0M
2023-11-26 366.00 366.00 366.00 366.00 0.0M
2023-11-24 371.00 376.00 366.00 366.00 2.6M
2023-11-23 372.00 379.00 368.00 371.00 2.5M
2023-11-22 383.00 383.00 371.00 372.00 3.1M
2023-11-21 382.00 385.00 372.00 378.00 3.8M
2023-11-20 383.00 391.00 380.00 382.00 4.5M
2023-11-17 385.00 391.00 377.00 380.00 4.5M
2023-11-16 388.00 397.00 384.00 389.00 4.5M
2023-11-15 391.00 395.00 382.00 388.00 4.7M
2023-11-14 400.00 406.00 388.00 390.00 5.6M
2023-11-13 400.00 411.00 386.00 397.00 8.8M
2023-11-12 396.00 396.00 396.00 396.00 0.0M
2023-11-10 420.00 436.00 395.00 396.00 14.7M
2023-11-09 393.00 450.00 385.00 404.00 46.6M
2023-11-08 365.00 464.00 365.00 393.00 77.9M
2023-11-07 380.00 380.00 364.00 372.00 5.9M
2023-11-06 390.00 390.00 352.00 376.00 9.7M
2023-11-05 391.00 391.00 391.00 391.00 0.0M
2023-11-03 407.00 407.00 391.00 391.00 6.6M
2023-11-02 400.00 410.00 390.00 401.00 8.2M
2023-11-01 413.00 428.00 404.00 410.00 8.5M
2023-10-31 407.00 431.00 395.00 412.00 13.3M
2023-10-30 393.00 455.00 393.00 417.00 56.7M
2023-10-29 389.00 389.00 389.00 389.00 0.0M
2023-10-27 388.00 416.00 355.00 389.00 21.1M
2023-10-26 424.00 438.00 390.00 409.00 36.0M
2023-10-25 379.00 464.00 371.00 398.00 63.0M
2023-10-24 372.00 420.00 335.00 386.00 35.5M
2023-10-23 430.00 438.00 384.00 386.00 20.1M
2023-10-22 415.00 415.00 415.00 415.00 0.0M
2023-10-20 504.00 520.00 410.00 415.00 47.1M
2023-10-19 522.00 574.00 480.00 480.00 77.3M
2023-10-18 575.00 706.00 510.00 521.00 267.8M
2023-10-17 800.00 870.00 713.00 728.00 86.0M
2023-10-16 900.00 994.00 770.00 841.00 273.6M
2023-10-15 786.00 786.00 786.00 786.00 0.0M
2023-10-13 656.00 786.00 595.00 786.00 203.4M
2023-10-12 725.00 785.00 593.00 605.00 152.8M
2023-10-11 558.00 631.00 557.00 631.00 43.8M
2023-10-10 405.00 486.00 393.00 486.00 24.0M
2023-10-06 370.00 397.00 367.00 374.00 2.6M
2023-10-05 388.00 400.00 371.00 375.00 2.6M
2023-10-04 411.00 439.00 399.00 400.00 3.0M
2023-09-27 413.00 420.00 403.00 407.00 1.7M
2023-09-26 428.00 470.00 417.00 420.00 6.0M
2023-09-25 435.00 438.00 415.00 418.00 1.8M
2023-09-24 438.00 438.00 438.00 438.00 0.0M
2023-09-22 450.00 452.00 438.00 438.00 1.5M
2023-09-21 466.00 471.00 448.00 452.00 2.1M
2023-09-20 477.00 480.00 468.00 468.00 1.7M
2023-09-19 483.00 485.00 475.00 478.00 1.7M
2023-09-18 481.00 493.00 480.00 481.00 1.6M
2023-09-15 488.00 489.00 481.00 481.00 1.5M
2023-09-14 481.00 488.00 479.00 483.00 1.5M
2023-09-13 507.00 510.00 481.00 481.00 4.0M
2023-09-12 485.00 508.00 480.00 493.00 6.1M
2023-09-11 483.00 490.00 482.00 483.00 2.1M
2023-09-10 490.00 490.00 490.00 490.00 0.0M
2023-09-08 502.00 503.00 487.00 490.00 2.9M
2023-09-07 522.00 530.00 490.00 497.00 13.8M
2023-09-06 492.00 555.00 492.00 503.00 30.4M
2023-09-05 481.00 486.00 477.00 482.00 1.6M
2023-09-04 485.00 489.00 480.00 481.00 1.9M
2023-09-03 485.00 485.00 485.00 485.00 0.0M
2023-09-01 495.00 512.00 484.00 485.00 5.0M
2023-08-31 482.00 542.00 481.00 488.00 18.0M
2023-08-30 488.00 488.00 482.00 484.00 1.6M
2023-08-29 490.00 494.00 483.00 486.00 2.5M
2023-08-28 490.00 490.00 481.00 486.00 2.0M
2023-08-27 486.00 486.00 486.00 486.00 0.0M
2023-08-25 495.00 498.00 485.00 486.00 3.3M
2023-08-24 481.00 525.00 473.00 488.00 8.1M
2023-08-23 494.00 497.00 482.00 484.00 3.4M
2023-08-22 499.00 504.00 484.00 491.00 4.0M
2023-08-21 513.00 515.00 484.00 490.00 7.2M
2023-08-20 521.00 521.00 521.00 521.00 0.0M
2023-08-18 507.00 584.00 507.00 521.00 29.1M
2023-08-17 488.00 600.00 480.00 503.00 54.7M
2023-08-16 504.00 504.00 471.00 478.00 4.8M
2023-08-14 513.00 518.00 503.00 504.00 3.2M
2023-08-11 525.00 529.00 510.00 510.00 4.1M
2023-08-10 532.00 537.00 520.00 525.00 3.9M
2023-08-09 527.00 542.00 525.00 532.00 3.3M
2023-08-08 547.00 567.00 525.00 530.00 8.5M
2023-08-07 553.00 582.00 533.00 536.00 8.0M
2023-08-06 558.00 558.00 558.00 558.00 0.0M
2023-08-04 554.00 619.00 546.00 558.00 22.4M
2023-08-03 522.00 649.00 501.00 557.00 53.7M
2023-08-02 555.00 558.00 528.00 532.00 3.5M
2023-08-01 569.00 570.00 551.00 555.00 3.0M
2023-07-31 575.00 578.00 560.00 565.00 3.1M
2023-07-30 562.00 562.00 562.00 562.00 0.0M
2023-07-28 558.00 575.00 541.00 562.00 3.9M
2023-07-27 589.00 591.00 535.00 555.00 5.3M
2023-07-26 609.00 610.00 550.00 587.00 8.6M
2023-07-25 600.00 648.00 600.00 604.00 7.7M
2023-07-24 617.00 618.00 597.00 607.00 4.2M
2023-07-23 618.00 618.00 618.00 618.00 0.0M
2023-07-21 619.00 626.00 613.00 618.00 3.2M
2023-07-20 627.00 628.00 615.00 619.00 2.9M
2023-07-19 628.00 636.00 618.00 623.00 3.9M
2023-07-18 635.00 660.00 629.00 632.00 6.4M
2023-07-17 610.00 665.00 610.00 636.00 9.7M
2023-07-14 642.00 642.00 624.00 627.00 4.8M
2023-07-13 653.00 654.00 636.00 642.00 5.2M
2023-07-12 664.00 667.00 650.00 650.00 7.2M
2023-07-11 684.00 684.00 660.00 664.00 9.6M
2023-07-10 671.00 699.00 665.00 667.00 13.1M
2023-07-09 664.00 664.00 664.00 664.00 0.0M
2023-07-07 656.00 719.00 645.00 664.00 33.5M
2023-07-06 653.00 699.00 641.00 655.00 25.7M
2023-07-05 679.00 725.00 661.00 670.00 44.8M
2023-07-04 626.00 772.00 613.00 668.00 108.9M
2023-07-03 670.00 678.00 622.00 629.00 19.0M
2023-07-02 655.00 655.00 655.00 655.00 0.0M
2023-06-30 792.00 822.00 644.00 655.00 61.2M
2023-06-29 594.00 767.00 590.00 767.00 121.2M
2023-06-28 623.00 628.00 580.00 590.00 6.9M
2023-06-27 642.00 651.00 620.00 623.00 4.1M
2023-06-26 643.00 668.00 641.00 642.00 6.4M
2023-06-25 640.00 640.00 640.00 640.00 0.0M
2023-06-23 650.00 668.00 628.00 640.00 6.7M
2023-06-22 664.00 669.00 635.00 646.00 5.4M
2023-06-21 668.00 685.00 659.00 659.00 5.4M
2023-06-20 685.00 685.00 666.00 668.00 5.3M
2023-06-19 662.00 725.00 660.00 678.00 16.1M
2023-06-18 671.00 671.00 671.00 671.00 0.0M
2023-06-16 690.00 690.00 660.00 671.00 7.9M
2023-06-15 702.00 722.00 684.00 690.00 13.0M
2023-06-14 713.00 717.00 693.00 693.00 9.2M
2023-06-13 716.00 742.00 705.00 713.00 15.1M
2023-06-12 719.00 740.00 705.00 713.00 9.7M
2023-06-11 714.00 714.00 714.00 714.00 0.0M
2023-06-09 726.00 731.00 713.00 714.00 8.1M
2023-06-08 716.00 800.00 685.00 722.00 39.6M
2023-06-07 723.00 730.00 705.00 709.00 7.6M
2023-06-06 731.00 731.00 731.00 731.00 0.0M
2023-06-05 750.00 761.00 725.00 731.00 10.5M
2023-06-02 764.00 782.00 720.00 727.00 21.5M
2023-06-01 714.00 814.00 707.00 735.00 54.3M
2023-05-31 723.00 727.00 687.00 704.00 15.3M
2023-05-30 751.00 775.00 700.00 716.00 23.0M
2023-05-29 742.00 742.00 742.00 742.00 0.0M
2023-05-26 803.00 838.00 724.00 742.00 48.1M
2023-05-25 793.00 924.00 739.00 770.00 173.3M
2023-05-24 628.00 793.00 608.00 793.00 122.7M
2023-05-23 653.00 657.00 603.00 610.00 14.3M
2023-05-22 650.00 682.00 649.00 651.00 9.3M
2023-05-21 666.00 666.00 666.00 666.00 0.0M
2023-05-19 683.00 705.00 649.00 666.00 17.5M
2023-05-18 689.00 720.00 646.00 665.00 22.1M
2023-05-17 750.00 762.00 700.00 702.00 14.6M
2023-05-16 725.00 815.00 705.00 737.00 40.9M
2023-05-15 750.00 784.00 703.00 707.00 23.8M
2023-05-14 769.00 769.00 769.00 769.00 0.0M
2023-05-12 797.00 817.00 759.00 769.00 24.9M
2023-05-11 853.00 856.00 800.00 805.00 27.1M
2023-05-10 829.00 886.00 797.00 825.00 47.7M
2023-05-09 778.00 968.00 738.00 804.00 131.4M
2023-05-08 841.00 848.00 721.00 774.00 60.7M
2023-05-07 804.00 804.00 804.00 804.00 0.0M
2023-05-04 810.00 943.00 771.00 804.00 104.2M
2023-05-03 887.00 1,026.00 803.00 828.00 187.3M
2023-05-02 647.00 807.00 639.00 807.00 114.1M
2023-05-01 621.00 621.00 621.00 621.00 0.0M
2023-04-28 667.00 722.00 618.00 621.00 77.1M
2023-04-27 752.00 847.00 635.00 659.00 139.1M
2023-04-26 813.00 1,048.00 658.00 759.00 364.2M
2023-04-24 700.00 858.00 632.00 858.00 185.6M
2023-04-23 660.00 660.00 660.00 660.00 0.0M
2023-04-21 550.00 660.00 521.00 660.00 200.6M
2023-04-20 371.00 508.00 362.00 508.00 97.0M
2023-04-19 428.00 431.00 384.00 391.00 39.2M
2023-04-18 468.00 479.00 422.00 428.00 50.8M
2023-04-17 501.00 512.00 451.00 469.00 56.3M
2023-04-16 480.00 480.00 480.00 480.00 0.0M
2023-04-14 466.00 577.00 457.00 480.00 133.1M
2023-04-13 470.00 559.00 394.00 476.00 237.4M
2023-04-12 741.00 769.00 490.00 490.00 156.9M
2023-04-11 666.00 788.00 562.00 700.00 230.9M
2023-04-07 577.00 629.00 531.00 629.00 71.8M
2023-04-06 412.00 484.00 373.00 484.00 103.7M
2023-04-05 310.00 373.00 310.00 373.00 153.3M
2023-04-04 255.00 287.00 243.00 287.00 48.8M
2023-04-03 168.00 221.00 157.00 221.00 66.1M
2023-04-02 170.00 170.00 170.00 170.00 0.0M
2023-03-31 161.00 178.00 159.00 170.00 8.6M
2023-03-30 145.00 183.00 145.00 165.00 8.6M
2023-03-29 145.00 155.00 144.00 147.00 3.7M
2023-03-28 141.00 148.00 141.00 148.00 3.9M
2023-03-27 155.00 155.00 142.00 148.00 7.4M
2023-03-26 136.00 136.00 136.00 136.00 0.0M
2023-03-24 139.00 139.00 134.00 136.00 3.4M
2023-03-23 139.00 141.00 133.00 136.00 3.8M
2023-03-22 143.00 143.00 134.00 143.00 8.3M
2023-03-21 152.00 152.00 147.00 148.00 5.4M
2023-03-20 157.00 157.00 146.00 146.00 6.8M
2023-03-19 164.00 164.00 164.00 164.00 0.0M
2023-03-17 160.00 169.00 159.00 164.00 5.5M
2023-03-16 158.00 168.00 158.00 164.00 6.8M
2023-03-15 171.00 185.00 169.00 177.00 9.9M
2023-03-14 174.00 174.00 151.00 155.00 10.9M
2023-03-13 197.00 228.00 182.00 183.00 18.3M
2023-03-10 160.00 206.00 160.00 190.00 22.7M
2023-03-09 192.00 208.00 159.00 159.00 27.3M
2023-03-08 175.00 227.00 175.00 227.00 27.5M
2023-03-07 175.00 175.00 175.00 175.00 6.5M
2023-03-06 135.00 135.00 135.00 135.00 5.3M
2023-03-03 115.00 115.00 102.00 104.00 7.1M
2023-03-02 134.00 134.00 117.00 117.00 7.2M
2023-03-01 140.00 140.00 140.00 140.00 0.0M
2023-02-28 145.00 145.00 140.00 140.00 2.2M
2023-02-27 143.00 146.00 143.00 144.00 1.4M
2023-02-26 145.00 145.00 145.00 145.00 0.0M
2023-02-24 150.00 152.00 145.00 145.00 2.1M
2023-02-23 148.00 152.00 148.00 148.00 1.4M
2023-02-22 150.00 158.00 150.00 151.00 2.0M
2023-02-21 143.00 153.00 143.00 153.00 4.0M
2023-02-20 150.00 165.00 150.00 153.00 8.9M
2023-02-19 145.00 145.00 145.00 145.00 0.0M
2023-02-17 145.00 149.00 143.00 145.00 1.6M
2023-02-16 140.00 150.00 140.00 147.00 3.0M
2023-02-15 155.00 157.00 146.00 146.00 2.8M
2023-02-14 150.00 160.00 150.00 159.00 2.4M
2023-02-13 154.00 154.00 150.00 152.00 3.3M
2023-02-12 156.00 156.00 156.00 156.00 0.0M
2023-02-10 155.00 156.00 154.00 156.00 2.3M
2023-02-09 158.00 161.00 156.00 157.00 3.2M
2023-02-08 159.00 171.00 159.00 160.00 4.4M
2023-02-07 165.00 165.00 159.00 163.00 4.7M
2023-02-06 174.00 174.00 166.00 168.00 4.2M
2023-02-05 177.00 177.00 177.00 177.00 0.0M
2023-02-03 173.00 182.00 167.00 177.00 8.9M
2023-02-02 155.00 167.00 155.00 164.00 4.7M
2023-02-01 164.00 165.00 157.00 158.00 5.1M
2023-01-31 162.00 173.00 155.00 168.00 9.8M
2023-01-30 165.00 167.00 160.00 160.00 5.6M
2023-01-29 172.00 172.00 172.00 172.00 0.0M
2023-01-27 183.00 183.00 172.00 172.00 6.5M
2023-01-26 181.00 185.00 173.00 173.00 5.7M
2023-01-25 190.00 190.00 183.00 185.00 8.6M
2023-01-24 199.00 199.00 199.00 199.00 0.0M
2023-01-20 205.00 209.00 198.00 199.00 7.2M
2023-01-19 209.00 232.00 200.00 205.00 18.7M
2023-01-18 242.00 242.00 203.00 208.00 23.2M
2023-01-17 194.00 249.00 194.00 249.00 25.4M
2023-01-16 197.00 205.00 192.00 192.00 7.9M
2023-01-15 202.00 202.00 202.00 202.00 0.0M
2023-01-13 189.00 205.00 188.00 202.00 10.6M
2023-01-12 186.00 218.00 186.00 195.00 18.8M
2023-01-11 188.00 197.00 180.00 197.00 13.7M
2023-01-10 221.00 221.00 194.00 198.00 10.6M
2023-01-09 208.00 226.00 190.00 226.00 18.5M
2023-01-08 210.00 210.00 210.00 210.00 0.0M
2023-01-06 237.00 243.00 210.00 210.00 17.7M
2023-01-05 243.00 264.00 225.00 252.00 28.5M
2023-01-04 420.00 420.00 253.00 253.00 23.5M
2023-01-02 345.00 361.00 345.00 361.00 7.2M