Qurient Co Ltd (115180)

115180
🏛️ 韓国 →
16,330.00
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 6,483.30 7,024.10 6,404.10 6,991.10 0.1M
2022-12-28 6,384.30 6,661.30 6,384.30 6,549.20 0.0M
2022-12-27 6,450.30 6,661.30 6,357.90 6,536.00 0.1M
2022-12-26 6,628.40 6,694.30 6,193.10 6,529.40 0.1M
2022-12-23 6,760.30 6,760.30 6,437.10 6,661.30 0.1M
2022-12-22 6,760.30 6,826.20 6,595.40 6,760.30 0.1M
2022-12-21 6,925.10 7,024.10 6,694.30 6,826.20 0.1M
2022-12-20 7,024.10 7,090.00 6,760.30 6,859.20 0.1M
2022-12-19 7,419.80 7,749.60 6,859.20 7,057.10 0.2M
2022-12-16 7,221.90 7,749.60 7,057.10 7,518.70 0.2M
2022-12-15 7,320.90 7,584.70 7,123.00 7,386.80 0.0M
2022-12-14 7,320.90 7,518.70 7,287.90 7,386.80 0.1M
2022-12-13 7,386.80 7,617.70 7,287.90 7,320.90 0.1M
2022-12-12 7,320.90 7,353.80 7,090.00 7,287.90 0.0M
2022-12-09 7,254.90 7,485.80 7,189.00 7,353.80 0.1M
2022-12-08 7,386.80 7,485.80 6,892.20 7,353.80 0.1M
2022-12-07 7,782.50 7,782.50 7,123.00 7,452.80 0.2M
2022-12-06 8,013.40 8,178.30 7,683.60 7,782.50 0.1M
2022-12-05 8,112.30 8,277.20 7,485.80 8,046.40 0.2M
2022-12-04 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2022-12-02 7,914.50 8,277.20 7,716.60 7,980.40 0.3M
2022-12-01 7,221.90 8,837.80 7,024.10 7,914.50 1.3M
2022-11-30 6,582.20 7,419.80 6,450.30 6,892.20 0.2M
2022-11-29 6,470.10 6,760.30 6,384.30 6,582.20 0.1M
2022-11-28 6,826.20 6,826.20 6,529.40 6,529.40 0.1M
2022-11-25 6,463.50 7,024.10 6,219.40 6,958.10 0.3M
2022-11-24 5,883.10 7,419.80 5,883.10 6,463.50 1.5M
2022-11-23 6,028.20 6,028.20 5,803.90 5,869.90 0.0M
2022-11-22 6,001.80 6,028.20 5,797.30 5,817.10 0.1M
2022-11-21 5,922.70 6,127.10 5,797.30 5,935.80 0.1M
2022-11-18 5,902.90 6,028.20 5,876.50 5,922.70 0.1M
2022-11-17 6,041.40 6,094.10 5,856.70 5,935.80 0.1M
2022-11-16 6,179.90 6,232.60 5,975.40 6,041.40 0.1M
2022-11-15 6,463.50 6,463.50 6,080.90 6,100.70 0.2M
2022-11-14 6,397.50 6,555.80 6,338.20 6,443.70 0.1M
2022-11-11 6,529.40 6,628.40 6,305.20 6,410.70 0.1M
2022-11-10 6,562.40 6,628.40 6,397.50 6,463.50 0.1M
2022-11-09 6,595.40 6,859.20 6,569.00 6,582.20 0.1M
2022-11-08 6,595.40 6,793.20 6,595.40 6,661.30 0.1M
2022-11-07 6,925.10 6,991.10 6,588.80 6,628.40 0.2M
2022-11-04 7,123.00 7,221.90 6,925.10 7,057.10 0.1M
2022-11-03 7,221.90 7,419.80 7,123.00 7,254.90 0.0M
2022-11-02 7,386.80 7,452.80 7,057.10 7,452.80 0.1M
2022-11-01 7,353.80 7,947.40 6,958.10 7,386.80 0.1M
2022-10-31 7,650.60 7,683.60 7,353.80 7,452.80 0.0M
2022-10-28 7,518.70 7,749.60 7,419.80 7,452.80 0.0M
2022-10-27 7,617.70 8,178.30 7,386.80 7,584.70 0.1M
2022-10-26 7,551.70 7,980.40 7,156.00 7,650.60 0.1M
2022-10-25 7,057.10 8,046.40 7,024.10 7,650.60 0.3M
2022-10-24 6,991.10 7,386.80 6,991.10 7,024.10 0.1M
2022-10-21 7,386.80 7,485.80 6,859.20 6,892.20 0.2M
2022-10-20 8,178.30 8,244.20 7,287.90 7,584.70 0.4M
2022-10-19 8,771.90 8,870.80 8,244.20 8,475.10 0.1M
2022-10-18 9,002.70 9,398.40 8,705.90 8,903.80 0.2M
2022-10-17 8,969.70 9,200.60 8,442.10 9,035.70 0.1M
2022-10-16 14,100.00 14,100.00 14,100.00 14,100.00 0.0M
2022-10-14 8,178.30 9,662.20 8,112.30 9,299.50 0.5M
2022-10-13 8,771.90 9,233.50 7,584.70 7,848.50 0.3M
2022-10-12 8,508.00 9,332.50 8,442.10 8,607.00 0.3M
2022-10-11 10,189.90 10,189.90 8,376.10 8,541.00 0.6M
2022-10-10 15,450.00 15,450.00 15,450.00 15,450.00 0.0M
2022-10-07 12,300.40 12,926.90 10,090.90 10,189.90 0.9M