Quantumon Co Ltd (227100)

227100
🏛️ 韓国 →
612.00
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 8,850.00 8,850.00 8,200.00 8,210.00 0.1M
2021-12-29 8,750.00 9,610.00 8,220.00 8,700.00 0.3M
2021-12-28 9,090.00 9,430.00 8,610.00 8,700.00 0.3M
2021-12-27 8,700.00 9,260.00 8,500.00 9,070.00 0.3M
2021-12-24 7,980.00 8,970.00 7,490.00 8,440.00 0.3M
2021-12-23 8,740.00 8,920.00 7,570.00 7,950.00 0.2M
2021-12-22 9,800.00 9,800.00 8,740.00 8,740.00 0.3M
2021-12-21 9,100.00 9,580.00 8,200.00 8,740.00 0.4M
2021-12-20 9,900.00 9,920.00 9,000.00 9,070.00 0.2M
2021-12-17 9,800.00 10,100.00 9,680.00 10,000.00 0.1M
2021-12-16 9,950.00 10,100.00 9,580.00 9,800.00 0.1M
2021-12-15 10,200.00 10,200.00 9,910.00 10,000.00 0.0M
2021-12-14 10,400.00 10,400.00 10,000.00 10,200.00 0.2M
2021-12-13 10,000.00 10,150.00 9,850.00 10,000.00 0.1M
2021-12-10 9,760.00 10,150.00 9,680.00 10,000.00 0.2M
2021-12-09 9,850.00 9,860.00 9,700.00 9,790.00 0.1M
2021-12-08 9,980.00 10,200.00 9,620.00 9,850.00 0.1M
2021-12-07 9,830.00 10,200.00 9,700.00 9,860.00 0.3M
2021-12-06 9,080.00 9,800.00 9,080.00 9,660.00 0.2M
2021-12-03 9,100.00 9,210.00 8,900.00 9,020.00 0.1M
2021-12-02 9,110.00 9,370.00 8,960.00 9,100.00 0.1M
2021-12-01 9,170.00 9,890.00 8,900.00 9,040.00 0.1M
2021-11-30 9,770.00 9,820.00 8,960.00 9,170.00 0.0M
2021-11-29 8,880.00 10,550.00 8,790.00 9,820.00 0.4M
2021-11-28 8,880.00 8,880.00 8,880.00 8,880.00 0.0M
2021-11-26 8,900.00 9,110.00 8,820.00 8,880.00 0.1M
2021-11-25 9,200.00 9,300.00 8,820.00 8,930.00 0.2M
2021-11-24 8,010.00 9,940.00 8,010.00 9,510.00 1.7M
2021-11-23 8,312.18 8,312.18 7,493.16 7,650.00 0.1M
2021-11-22 8,329.61 8,477.73 8,024.65 8,172.78 0.1M
2021-11-19 8,451.59 8,451.59 8,164.06 8,347.03 0.0M
2021-11-18 8,538.72 8,591.00 8,111.78 8,312.18 0.1M
2021-11-17 8,756.54 8,756.54 8,477.73 8,599.71 0.1M
2021-11-16 8,495.16 8,669.42 8,286.04 8,617.14 0.0M
2021-11-15 8,216.34 8,887.24 8,216.34 8,495.16 0.1M
2021-11-12 7,954.95 8,294.76 7,876.53 8,216.34 0.1M
2021-11-11 7,667.42 8,085.65 7,589.01 7,946.24 0.2M
2021-11-10 8,233.77 8,277.33 7,458.31 7,815.54 0.1M
2021-11-09 8,347.03 8,486.44 8,111.78 8,233.77 0.1M
2021-11-08 8,460.30 8,538.72 8,120.50 8,416.74 0.1M
2021-11-05 8,704.27 8,800.11 8,347.03 8,712.98 0.1M
2021-11-04 8,756.54 9,105.06 8,704.27 8,704.27 0.1M
2021-11-03 9,061.50 9,105.06 8,547.43 8,800.11 0.2M
2021-11-02 9,148.63 9,453.58 8,756.54 8,974.37 0.2M
2021-11-01 9,758.54 9,802.10 9,148.63 9,279.32 0.2M
2021-10-31 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2021-10-29 9,105.06 10,542.71 9,105.06 10,019.93 0.9M
2021-10-28 8,242.48 9,584.28 8,198.91 9,192.19 0.7M
2021-10-27 8,556.15 8,704.27 8,094.36 8,242.48 0.3M
2021-10-26 8,756.54 8,843.67 8,190.20 8,556.15 0.4M
2021-10-25 8,800.11 9,671.41 8,486.44 9,061.50 2.4M
2021-10-22 6,761.27 7,571.58 6,761.27 7,571.58 0.7M
2021-10-21 6,299.48 6,316.91 5,733.14 5,828.98 0.3M
2021-10-20 6,595.73 6,700.28 6,099.09 6,299.48 0.2M
2021-10-19 6,404.04 6,874.54 6,282.06 6,578.30 0.2M
2021-10-18 6,639.29 6,682.86 6,290.77 6,351.76 0.1M
2021-10-15 6,639.29 6,700.28 6,404.04 6,604.44 0.2M
2021-10-14 6,830.98 6,848.40 6,229.78 6,621.86 0.5M
2021-10-13 7,449.60 8,268.62 6,691.57 6,839.69 0.5M
2021-10-12 8,486.44 8,512.58 7,249.20 7,771.98 0.2M
2021-10-08 8,887.24 8,887.24 8,364.46 8,625.85 0.2M
2021-10-07 9,497.15 9,802.10 8,695.55 8,712.98 0.3M
2021-10-06 10,019.93 10,368.45 9,410.02 9,584.28 0.1M
2021-10-05 10,542.71 10,716.97 9,540.71 10,237.75 0.1M
2021-10-01 10,847.66 11,109.05 10,368.45 10,542.71 0.1M
2021-09-30 10,716.97 11,326.87 10,324.88 10,716.97 0.1M
2021-09-29 12,111.04 12,111.04 9,279.32 10,586.27 0.8M
2021-09-28 12,938.78 12,938.78 12,023.91 12,198.17 0.1M
2021-09-27 12,198.17 12,895.21 12,023.91 12,808.08 0.1M
2021-09-24 13,200.16 13,374.42 12,067.48 12,198.17 0.1M
2021-09-23 13,069.47 13,635.81 12,285.30 13,200.16 0.1M
2021-09-17 13,940.77 14,158.59 13,243.73 13,330.86 0.1M
2021-09-16 14,550.68 14,899.20 13,592.25 13,810.07 0.1M
2021-09-15 13,243.73 14,637.81 12,938.78 14,550.68 0.3M
2021-09-14 13,548.68 13,548.68 12,808.08 13,069.47 0.1M
2021-09-13 14,289.29 14,550.68 13,243.73 13,461.55 0.1M
2021-09-10 14,332.85 14,594.24 13,810.07 14,245.72 0.1M
2021-09-09 14,550.68 14,899.20 13,940.77 14,332.85 0.0M
2021-09-08 14,768.50 14,855.63 14,550.68 14,550.68 0.0M
2021-09-07 14,550.68 15,160.59 14,507.11 14,768.50 0.0M
2021-09-06 14,855.63 15,204.15 14,376.42 14,812.07 0.1M
2021-09-03 14,637.81 15,291.28 14,637.81 14,942.76 0.1M
2021-09-02 14,376.42 15,421.97 14,376.42 14,637.81 0.1M
2021-09-01 13,505.12 14,463.55 13,287.29 14,376.42 0.1M
2021-08-31 13,548.68 13,810.07 13,156.60 13,548.68 0.0M
2021-08-30 13,461.55 13,984.33 13,287.29 13,417.99 0.1M
2021-08-27 12,982.34 13,810.07 12,764.52 13,461.55 0.1M
2021-08-26 13,156.60 13,156.60 12,720.95 12,938.78 0.1M
2021-08-25 13,461.55 13,592.25 12,764.52 13,025.91 0.1M
2021-08-24 13,461.55 14,027.90 13,374.42 13,548.68 0.0M
2021-08-23 13,505.12 13,940.77 13,287.29 13,461.55 0.0M
2021-08-20 13,505.12 14,768.50 13,243.73 13,505.12 0.1M
2021-08-19 13,635.81 14,071.46 13,200.16 13,635.81 0.1M
2021-08-18 14,245.72 14,637.81 13,810.07 14,115.03 0.1M
2021-08-17 15,247.72 15,465.54 14,550.68 14,550.68 0.1M
2021-08-13 15,857.62 16,119.01 14,986.33 15,421.97 0.1M
2021-08-12 14,245.72 15,857.62 14,071.46 15,814.06 0.2M
2021-08-11 14,507.11 14,594.24 13,940.77 14,245.72 0.1M
2021-08-10 14,376.42 14,550.68 13,897.20 14,376.42 0.1M
2021-08-09 14,376.42 14,724.94 13,940.77 14,376.42 0.1M
2021-08-06 15,029.89 15,029.89 14,115.03 14,376.42 0.1M
2021-08-05 14,724.94 14,942.76 14,027.90 14,942.76 0.1M
2021-08-04 15,247.72 15,378.41 14,724.94 14,942.76 0.1M
2021-08-03 15,247.72 15,378.41 14,768.50 15,204.15 0.1M
2021-08-02 14,550.68 15,247.72 14,463.55 14,812.07 0.2M
2021-08-01 16,700.00 16,700.00 16,700.00 16,700.00 0.0M
2021-07-30 15,639.80 15,639.80 14,376.42 14,550.68 0.2M
2021-07-29 16,119.01 16,511.10 15,247.72 15,247.72 0.2M
2021-07-28 15,770.49 16,554.66 15,683.36 16,119.01 0.1M
2021-07-27 16,728.92 17,251.70 14,289.29 16,423.97 0.5M
2021-07-26 17,905.17 18,253.69 16,685.36 16,728.92 0.3M
2021-07-23 17,600.22 18,471.52 17,208.14 17,382.40 0.5M
2021-07-22 15,509.10 17,774.48 15,160.59 17,033.88 0.6M
2021-07-21 15,944.75 16,075.45 15,117.02 15,160.59 0.2M
2021-07-20 15,683.36 16,075.45 15,378.41 15,944.75 0.1M
2021-07-19 15,552.67 16,249.71 15,552.67 15,857.62 0.2M
2021-07-16 14,289.29 15,509.10 14,202.16 15,465.54 0.2M
2021-07-15 14,158.59 14,855.63 13,940.77 14,332.85 0.1M
2021-07-14 14,245.72 14,376.42 13,940.77 14,202.16 0.1M
2021-07-13 14,768.50 14,942.76 13,940.77 14,376.42 0.1M
2021-07-12 15,117.02 15,639.80 14,419.98 14,637.81 0.2M
2021-07-09 15,509.10 16,119.01 14,419.98 15,117.02 0.3M
2021-07-08 14,376.42 15,117.02 14,158.59 14,986.33 0.1M
2021-07-07 14,376.42 14,768.50 14,027.90 14,463.55 0.1M
2021-07-06 13,548.68 15,029.89 13,548.68 14,637.81 0.5M
2021-07-05 12,808.08 13,722.94 12,459.56 13,505.12 0.3M
2021-07-02 12,285.30 12,808.08 11,893.22 12,677.39 0.2M
2021-07-01 14,071.46 14,376.42 12,154.61 12,285.30 0.3M
2021-06-30 12,982.34 14,245.72 12,764.52 14,027.90 0.2M
2021-06-29 13,025.91 13,156.60 12,677.39 12,982.34 0.1M
2021-06-28 12,633.82 13,374.42 12,546.69 13,025.91 0.1M
2021-06-25 11,762.52 13,069.47 11,588.26 12,546.69 0.1M
2021-06-24 11,544.70 12,154.61 11,283.31 11,806.09 0.1M
2021-06-23 12,851.65 12,851.65 11,762.52 11,806.09 0.1M
2021-06-22 12,895.21 12,938.78 12,590.26 12,938.78 0.0M
2021-06-21 13,505.12 13,505.12 12,633.82 12,764.52 0.1M
2021-06-18 13,679.38 14,115.03 13,505.12 13,505.12 0.1M
2021-06-17 14,158.59 14,158.59 12,764.52 13,548.68 0.3M
2021-06-16 13,984.33 14,419.98 13,810.07 13,984.33 0.1M
2021-06-15 13,940.77 14,637.81 13,810.07 13,940.77 0.2M
2021-06-14 12,328.87 14,332.85 12,328.87 14,027.90 0.5M
2021-06-11 13,243.73 13,548.68 11,980.35 12,241.74 0.2M
2021-06-10 12,503.13 13,505.12 11,675.39 13,243.73 0.3M
2021-06-09 12,023.91 14,027.90 11,109.05 12,633.82 0.9M
2021-06-08 12,023.91 12,198.17 11,588.26 12,198.17 0.2M
2021-06-07 10,629.84 12,808.08 10,542.71 11,806.09 0.6M
2021-06-04 11,065.48 11,239.74 10,455.58 10,499.14 0.1M
2021-06-03 11,239.74 11,501.13 10,978.35 11,152.61 0.1M
2021-06-02 10,455.58 11,457.57 10,455.58 11,283.31 0.2M
2021-06-01 10,499.14 10,673.40 10,281.32 10,455.58 0.0M
2021-05-31 10,455.58 10,673.40 10,324.88 10,455.58 0.0M
2021-05-28 10,194.19 10,542.71 10,194.19 10,412.01 0.0M
2021-05-27 10,194.19 10,455.58 10,107.06 10,194.19 0.0M
2021-05-26 9,584.28 10,891.23 9,584.28 10,194.19 0.2M
2021-05-25 9,497.15 9,671.41 9,410.02 9,671.41 0.0M
2021-05-24 9,279.32 9,758.54 9,105.06 9,497.15 0.1M
2021-05-21 9,584.28 9,758.54 9,192.19 9,279.32 0.1M
2021-05-20 8,625.85 10,107.06 8,512.58 9,671.41 0.6M
2021-05-19 9,960.00 9,960.00 9,960.00 9,960.00 0.0M
2021-05-18 11,631.83 11,762.52 8,678.13 8,678.13 0.8M
2021-05-17 12,023.91 12,372.43 11,631.83 11,675.39 0.2M
2021-05-14 10,455.58 12,851.65 10,455.58 12,241.74 0.6M
2021-05-13 10,455.58 10,586.27 10,107.06 10,542.71 0.1M
2021-05-12 10,063.49 10,673.40 9,758.54 10,455.58 0.1M
2021-05-11 9,540.71 9,976.36 9,497.15 9,889.23 0.0M
2021-05-10 9,366.45 9,932.80 9,061.50 9,889.23 0.1M
2021-05-07 9,845.67 9,845.67 9,061.50 9,366.45 0.1M
2021-05-06 9,627.84 9,627.84 9,322.89 9,540.71 0.0M
2021-05-04 9,497.15 9,714.97 9,279.32 9,627.84 0.1M
2021-05-03 9,410.02 9,802.10 9,410.02 9,584.28 0.0M
2021-04-30 9,758.54 9,845.67 9,235.76 9,322.89 0.1M
2021-04-29 10,019.93 10,194.19 9,671.41 9,758.54 0.1M
2021-04-28 10,281.32 10,542.71 9,889.23 9,932.80 0.1M
2021-04-27 10,324.88 10,629.84 10,281.32 10,368.45 0.1M
2021-04-26 10,804.10 10,804.10 10,237.75 10,324.88 0.1M
2021-04-23 11,021.92 11,109.05 10,629.84 10,716.97 0.1M
2021-04-22 10,063.49 11,065.48 10,063.49 11,021.92 0.2M
2021-04-21 10,891.23 10,891.23 9,932.80 10,063.49 0.1M
2021-04-20 10,629.84 10,934.79 10,194.19 10,716.97 0.1M
2021-04-19 10,542.71 10,716.97 10,281.32 10,499.14 0.1M
2021-04-16 10,194.19 10,847.66 9,932.80 10,499.14 0.2M
2021-04-15 10,324.88 10,673.40 9,845.67 10,194.19 0.2M
2021-04-14 9,845.67 11,021.92 9,714.97 10,673.40 0.5M
2021-04-13 9,627.84 10,063.49 9,235.76 9,845.67 0.3M
2021-04-12 8,974.37 10,412.01 8,695.55 9,976.36 0.7M
2021-04-09 9,148.63 9,497.15 8,338.32 8,974.37 0.4M
2021-04-08 8,469.02 8,800.11 8,259.91 8,712.98 0.3M
2021-04-07 8,259.91 8,460.30 8,207.63 8,425.45 0.1M
2021-04-06 8,381.89 8,495.16 8,198.91 8,259.91 0.1M
2021-04-05 8,451.59 8,469.02 8,233.77 8,381.89 0.1M
2021-04-04 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2021-04-02 8,024.65 8,390.60 7,954.95 8,364.46 0.1M
2021-04-01 8,007.23 8,120.50 7,920.10 8,024.65 0.1M
2021-03-31 7,893.96 8,164.06 7,850.39 8,007.23 0.1M
2021-03-30 7,937.52 7,963.66 7,728.41 7,893.96 0.1M
2021-03-29 8,024.65 8,024.65 7,832.97 7,832.97 0.1M
2021-03-28 9,240.00 9,240.00 9,240.00 9,240.00 0.0M
2021-03-26 8,068.22 8,103.07 7,963.66 8,050.79 0.1M
2021-03-25 7,893.96 8,207.63 7,841.68 8,103.07 0.1M
2021-03-24 7,963.66 8,146.64 7,850.39 7,893.96 0.2M
2021-03-23 7,467.02 8,207.63 7,458.31 7,981.09 0.4M
2021-03-22 7,632.57 7,710.99 7,353.76 7,536.73 0.1M
2021-03-19 7,493.16 7,710.99 7,144.64 7,632.57 0.1M
2021-03-18 7,623.86 7,719.70 7,458.31 7,493.16 0.1M
2021-03-17 7,554.15 7,745.84 7,475.74 7,623.86 0.1M
2021-03-16 7,684.85 7,684.85 7,414.75 7,554.15 0.1M
2021-03-15 7,501.88 7,719.70 7,440.88 7,684.85 0.1M
2021-03-12 7,362.47 7,615.14 7,240.49 7,493.16 0.1M
2021-03-11 7,101.08 7,257.91 6,926.82 7,223.06 0.1M
2021-03-10 7,092.37 7,196.92 7,057.51 7,066.23 0.1M
2021-03-09 7,005.24 7,528.01 6,970.38 7,214.35 0.2M
2021-03-08 7,162.07 7,223.06 7,005.24 7,013.95 0.1M
2021-03-07 8,300.00 8,300.00 8,300.00 8,300.00 0.0M
2021-03-05 7,327.62 7,379.89 7,144.64 7,231.77 0.1M
2021-03-04 7,545.44 7,641.28 7,353.76 7,458.31 0.1M
2021-03-03 7,589.01 7,684.85 7,231.77 7,545.44 0.1M
2021-03-02 7,832.97 7,946.24 7,580.29 7,589.01 0.1M
2021-02-26 7,580.29 7,850.39 7,362.47 7,780.69 0.1M
2021-02-25 7,449.60 7,989.80 7,162.07 7,798.12 0.3M
2021-02-24 7,658.71 7,832.97 7,301.48 7,406.03 0.1M
2021-02-23 7,414.75 7,850.39 7,266.63 7,632.57 0.2M
2021-02-22 7,841.68 7,841.68 7,545.44 7,589.01 0.1M
2021-02-21 9,010.00 9,010.00 9,010.00 9,010.00 0.0M
2021-02-19 7,841.68 8,015.94 7,667.42 7,850.39 0.2M
2021-02-18 8,042.08 8,042.08 7,763.27 7,850.39 0.3M
2021-02-17 8,538.72 8,538.72 7,946.24 8,042.08 0.5M
2021-02-16 9,061.50 9,061.50 8,625.85 8,625.85 0.4M
2021-02-15 8,695.55 8,974.37 8,634.56 8,974.37 0.4M
2021-02-14 10,350.00 10,350.00 10,350.00 10,350.00 0.0M
2021-02-10 8,608.42 9,061.50 8,451.59 9,017.93 0.7M
2021-02-09 8,442.88 8,756.54 8,268.62 8,538.72 0.5M
2021-02-08 8,469.02 8,974.37 8,172.78 8,538.72 0.9M
2021-02-07 9,820.00 9,820.00 9,820.00 9,820.00 0.0M
2021-02-05 7,754.55 8,695.55 7,728.41 8,556.15 1.8M
2021-02-04 7,972.38 8,050.79 7,789.40 7,832.97 0.3M
2021-02-03 7,832.97 8,120.50 7,597.72 8,120.50 0.5M
2021-02-02 8,251.19 8,451.59 7,763.27 7,902.67 1.2M
2021-02-01 7,667.42 8,756.54 7,284.05 8,059.51 4.1M
2021-01-31 8,570.00 8,570.00 8,570.00 8,570.00 0.0M
2021-01-29 8,887.24 8,930.80 7,423.46 7,467.02 2.1M
2021-01-28 9,279.32 11,021.92 8,669.42 8,756.54 6.9M
2021-01-27 6,752.56 8,495.16 6,604.44 8,495.16 3.9M
2021-01-26 6,064.23 6,578.30 6,064.23 6,534.74 0.2M
2021-01-25 6,029.38 6,090.37 5,959.68 6,055.52 0.0M
2021-01-22 6,186.22 6,273.35 5,985.82 5,985.82 0.1M
2021-01-21 6,238.49 6,238.49 6,125.22 6,203.64 0.0M
2021-01-20 6,011.96 6,186.22 5,950.97 6,133.94 0.0M
2021-01-19 6,003.24 6,055.52 5,846.41 5,994.53 0.1M
2021-01-18 6,299.48 6,421.47 5,977.10 6,003.24 0.1M
2021-01-15 6,125.22 6,412.75 6,116.51 6,299.48 0.1M
2021-01-14 5,759.28 6,238.49 5,733.14 6,107.80 0.2M
2021-01-13 5,672.15 5,881.26 5,585.02 5,759.28 0.1M
2021-01-12 5,358.48 5,889.97 5,349.77 5,672.15 0.1M
2021-01-11 5,524.03 5,524.03 5,323.63 5,375.91 0.1M
2021-01-08 5,750.57 5,785.42 5,558.88 5,558.88 0.0M
2021-01-07 5,715.71 5,802.84 5,637.30 5,715.71 0.0M
2021-01-06 5,637.30 5,837.70 5,585.02 5,715.71 0.1M
2021-01-05 5,602.45 5,707.00 5,558.88 5,637.30 0.1M
2021-01-04 5,489.18 5,663.44 5,402.05 5,602.45 0.1M