Ubiquoss Inc (264450)

264450
🏛️ 韓国 →
8,890.00
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 10,766.70 10,933.30 10,586.70 10,833.30 0.0M
2023-12-27 11,013.30 11,133.30 10,600.00 10,826.70 0.0M
2023-12-26 11,500.00 11,506.70 10,973.30 11,133.30 0.1M
2023-12-22 11,340.00 11,606.70 11,180.00 11,266.70 0.1M
2023-12-21 11,033.30 11,360.00 11,013.30 11,333.30 0.1M
2023-12-20 11,080.00 11,153.30 10,926.70 11,100.00 0.0M
2023-12-19 10,866.70 11,040.00 10,806.70 11,040.00 0.1M
2023-12-18 10,766.70 10,860.00 10,673.30 10,853.30 0.0M
2023-12-15 10,900.00 10,900.00 10,673.30 10,773.30 0.0M
2023-12-14 10,706.70 10,866.70 10,660.00 10,866.70 0.0M
2023-12-13 10,673.30 10,806.70 10,580.00 10,773.30 0.0M
2023-12-12 10,753.30 10,873.30 10,693.30 10,740.00 0.0M
2023-12-11 10,693.30 10,773.30 10,460.00 10,753.30 0.1M
2023-12-08 10,926.70 10,926.70 10,680.00 10,693.30 0.0M
2023-12-07 10,873.30 10,933.30 10,793.30 10,873.30 0.1M
2023-12-06 10,820.00 10,960.00 10,806.70 10,866.70 0.1M
2023-12-05 10,740.00 10,933.30 10,660.00 10,820.00 0.1M
2023-12-04 10,713.30 10,773.30 10,546.70 10,740.00 0.0M
2023-12-01 10,686.70 10,733.30 10,620.00 10,706.70 0.1M
2023-11-30 10,626.70 10,760.00 10,520.00 10,680.00 0.1M
2023-11-29 10,540.00 10,693.30 10,473.30 10,626.70 0.1M
2023-11-28 10,540.00 10,646.70 10,413.30 10,526.70 0.1M
2023-11-27 10,200.00 10,686.70 10,100.00 10,540.00 0.1M
2023-11-24 9,940.00 10,080.00 9,886.70 10,033.30 0.0M
2023-11-23 9,940.00 10,020.00 9,866.70 9,940.00 0.0M
2023-11-22 10,000.00 10,020.00 9,866.70 10,013.30 0.0M
2023-11-21 10,066.70 10,133.30 9,940.00 10,000.00 0.0M
2023-11-20 10,020.00 10,140.00 9,926.70 10,066.70 0.1M
2023-11-19 15,190.00 15,190.00 15,190.00 15,190.00 0.0M
2023-11-17 10,026.70 10,180.00 9,900.00 10,126.70 0.1M
2023-11-16 9,813.30 10,046.70 9,813.30 10,006.70 0.1M
2023-11-15 9,773.30 9,880.00 9,700.00 9,853.30 0.0M
2023-11-14 9,980.00 10,200.00 9,373.30 9,773.30 0.1M
2023-11-13 9,733.30 9,900.00 9,693.30 9,833.30 0.0M
2023-11-10 9,793.30 9,793.30 9,633.30 9,733.30 0.1M
2023-11-09 9,680.00 9,773.30 9,620.00 9,766.70 0.0M
2023-11-08 9,720.00 9,846.70 9,600.00 9,680.00 0.0M
2023-11-07 9,946.70 10,040.00 9,606.70 9,706.70 0.1M
2023-11-06 10,260.00 10,373.30 9,606.70 10,053.30 0.1M
2023-11-03 10,126.70 10,220.00 9,920.00 10,146.70 0.0M
2023-11-02 9,900.00 10,193.30 9,866.70 10,126.70 0.0M
2023-11-01 9,873.30 10,006.70 9,766.70 9,860.00 0.0M
2023-10-31 10,186.70 10,186.70 9,860.00 9,873.30 0.0M
2023-10-30 10,113.30 10,180.00 10,046.70 10,106.70 0.0M
2023-10-27 10,093.30 10,273.30 10,093.30 10,113.30 0.0M
2023-10-26 10,126.70 10,193.30 9,800.00 10,093.30 0.0M
2023-10-25 10,353.30 10,373.30 10,200.00 10,266.70 0.0M
2023-10-24 9,793.30 10,340.00 9,586.70 10,326.70 0.1M
2023-10-23 9,740.00 9,900.00 9,660.00 9,793.30 0.0M
2023-10-22 14,680.00 14,680.00 14,680.00 14,680.00 0.0M
2023-10-20 9,680.00 9,900.00 9,486.70 9,786.70 0.0M
2023-10-19 9,866.70 9,960.00 9,666.70 9,800.00 0.0M
2023-10-18 9,900.00 10,253.30 9,873.30 9,966.70 0.0M
2023-10-17 9,926.70 10,093.30 9,840.00 10,020.00 0.0M
2023-10-16 9,906.70 10,053.30 9,746.70 9,966.70 0.1M
2023-10-15 15,130.00 15,130.00 15,130.00 15,130.00 0.0M
2023-10-13 10,500.00 10,526.70 9,940.00 10,086.70 0.1M
2023-10-12 11,533.30 12,333.30 10,320.00 10,546.70 0.7M
2023-10-11 11,000.00 11,513.30 10,920.00 11,500.00 0.1M
2023-10-10 10,793.30 11,326.70 10,700.00 10,853.30 0.1M
2023-10-09 15,950.00 15,950.00 15,950.00 15,950.00 0.0M
2023-10-06 10,600.00 10,693.30 10,520.00 10,633.30 0.0M
2023-10-05 10,400.00 10,573.30 10,226.70 10,486.70 0.0M
2023-10-04 10,600.00 10,846.70 10,173.30 10,240.00 0.0M
2023-09-27 10,200.00 10,800.00 10,006.70 10,680.00 0.0M
2023-09-26 10,593.30 10,786.70 10,253.30 10,253.30 0.0M
2023-09-25 10,673.30 11,126.70 10,673.30 10,680.00 0.0M
2023-09-24 16,330.00 16,330.00 16,330.00 16,330.00 0.0M
2023-09-22 10,533.30 10,886.70 10,240.00 10,886.70 0.0M
2023-09-21 10,700.00 10,786.70 10,480.00 10,573.30 0.0M
2023-09-20 11,000.00 11,493.30 10,680.00 10,800.00 0.1M
2023-09-19 10,640.00 11,133.30 10,640.00 10,953.30 0.1M
2023-09-18 10,366.70 10,966.70 10,346.70 10,780.00 0.1M
2023-09-15 10,166.70 10,693.30 10,133.30 10,366.70 0.1M
2023-09-14 9,500.00 10,180.00 9,500.00 10,133.30 0.1M
2023-09-13 9,506.70 9,613.30 9,333.30 9,500.00 0.0M
2023-09-12 9,586.70 9,586.70 9,400.00 9,500.00 0.0M
2023-09-11 9,466.70 9,546.70 9,346.70 9,513.30 0.0M
2023-09-08 9,426.70 9,586.70 9,386.70 9,486.70 0.0M
2023-09-07 9,413.30 9,513.30 9,366.70 9,513.30 0.0M
2023-09-06 9,573.30 9,680.00 9,433.30 9,446.70 0.0M
2023-09-05 9,626.70 9,626.70 9,473.30 9,520.00 0.0M
2023-09-04 9,733.30 9,733.30 9,533.30 9,606.70 0.0M
2023-09-01 9,833.30 9,860.00 9,633.30 9,733.30 0.0M
2023-08-31 9,793.30 9,853.30 9,673.30 9,760.00 0.0M
2023-08-30 9,773.30 9,813.30 9,673.30 9,786.70 0.0M
2023-08-29 9,760.00 9,860.00 9,693.30 9,773.30 0.1M
2023-08-28 9,866.70 9,866.70 9,680.00 9,760.00 0.0M
2023-08-25 9,820.00 9,886.70 9,720.00 9,760.00 0.0M
2023-08-24 10,086.70 10,200.00 9,673.30 9,826.70 0.1M
2023-08-23 9,346.70 10,193.30 9,266.70 10,086.70 0.2M
2023-08-22 9,400.00 9,400.00 9,240.00 9,346.70 0.0M
2023-08-21 9,413.30 9,413.30 9,266.70 9,333.30 0.0M
2023-08-18 9,353.30 9,466.70 9,106.70 9,420.00 0.0M
2023-08-17 9,053.30 9,406.70 8,873.30 9,306.70 0.0M
2023-08-16 9,300.00 9,346.70 9,053.30 9,053.30 0.0M
2023-08-14 9,533.30 9,693.30 9,246.70 9,373.30 0.1M
2023-08-13 14,290.00 14,290.00 14,290.00 14,290.00 0.0M
2023-08-11 8,800.00 9,533.30 8,753.30 9,526.70 0.2M
2023-08-10 8,666.70 8,753.30 8,546.70 8,706.70 0.0M
2023-08-09 8,673.30 8,680.00 8,573.30 8,613.30 0.0M
2023-08-08 8,673.30 8,680.00 8,560.00 8,633.30 0.0M
2023-08-07 8,733.30 8,733.30 8,560.00 8,666.70 0.0M
2023-08-04 8,666.70 8,733.30 8,580.00 8,660.00 0.0M
2023-08-03 8,613.30 8,646.70 8,466.70 8,580.00 0.0M
2023-08-02 8,706.70 8,706.70 8,473.30 8,653.30 0.0M
2023-08-01 8,800.00 8,800.00 8,706.70 8,706.70 0.0M
2023-07-31 8,873.30 8,926.70 8,720.00 8,746.70 0.0M
2023-07-28 8,633.30 8,800.00 8,466.70 8,720.00 0.0M
2023-07-27 8,613.30 8,653.30 8,406.70 8,606.70 0.0M
2023-07-26 8,466.70 8,606.70 8,033.30 8,606.70 0.1M
2023-07-25 8,733.30 8,733.30 8,486.70 8,606.70 0.0M
2023-07-24 8,926.70 8,926.70 8,600.00 8,733.30 0.0M
2023-07-21 9,093.30 9,093.30 8,913.30 8,940.00 0.0M
2023-07-20 9,160.00 9,160.00 9,000.00 9,100.00 0.0M
2023-07-19 9,313.30 9,313.30 9,126.70 9,160.00 0.0M
2023-07-18 9,373.30 9,373.30 9,186.70 9,246.70 0.0M
2023-07-17 9,433.30 9,433.30 9,300.00 9,340.00 0.0M
2023-07-14 9,493.30 9,493.30 9,186.70 9,353.30 0.0M
2023-07-13 9,580.00 9,580.00 9,393.30 9,400.00 0.0M
2023-07-12 9,533.30 9,533.30 9,406.70 9,446.70 0.0M
2023-07-11 9,533.30 9,533.30 9,406.70 9,493.30 0.0M
2023-07-10 9,366.70 9,593.30 9,326.70 9,526.70 0.0M
2023-07-07 9,520.00 9,660.00 9,353.30 9,513.30 0.0M
2023-07-06 9,786.70 9,786.70 9,373.30 9,520.00 0.0M
2023-07-05 9,700.00 9,860.00 9,626.70 9,693.30 0.0M
2023-07-04 9,680.00 9,800.00 9,600.00 9,740.00 0.0M
2023-07-03 9,653.30 9,786.70 9,533.30 9,646.70 0.0M
2023-07-02 14,490.00 14,490.00 14,490.00 14,490.00 0.0M
2023-06-30 9,613.30 9,733.30 9,553.30 9,660.00 0.0M
2023-06-29 9,540.00 9,746.70 9,506.70 9,613.30 0.0M
2023-06-28 9,780.00 9,780.00 9,426.70 9,533.30 0.0M
2023-06-27 9,520.00 9,813.30 9,506.70 9,633.30 0.1M
2023-06-26 9,506.70 9,506.70 9,266.70 9,340.00 0.0M
2023-06-23 9,546.70 9,553.30 9,300.00 9,413.30 0.0M
2023-06-22 9,340.00 9,413.30 9,306.70 9,406.70 0.0M
2023-06-21 9,486.70 9,486.70 9,333.30 9,400.00 0.0M
2023-06-20 9,533.30 9,606.70 9,340.00 9,446.70 0.0M
2023-06-19 9,560.00 9,713.30 9,446.70 9,606.70 0.0M
2023-06-16 9,286.70 9,586.70 9,286.70 9,566.70 0.1M
2023-06-15 9,133.30 9,360.00 9,093.30 9,280.00 0.1M
2023-06-14 9,166.70 9,293.30 9,000.00 9,160.00 0.0M
2023-06-13 9,133.30 9,400.00 9,066.70 9,186.70 0.0M
2023-06-12 9,106.70 9,186.70 9,006.70 9,060.00 0.0M
2023-06-09 9,120.00 9,160.00 9,046.70 9,146.70 0.0M
2023-06-08 9,220.00 9,220.00 9,033.30 9,173.30 0.0M
2023-06-07 8,846.70 9,293.30 8,833.30 9,186.70 0.1M
2023-06-05 8,800.00 8,900.00 8,693.30 8,846.70 0.0M
2023-06-02 8,960.00 8,960.00 8,673.30 8,753.30 0.0M
2023-06-01 8,826.70 9,026.70 8,633.30 8,833.30 0.0M
2023-05-31 8,800.00 8,866.70 8,760.00 8,766.70 0.0M
2023-05-30 8,766.70 8,826.70 8,726.70 8,800.00 0.0M
2023-05-26 8,813.30 8,960.00 8,746.70 8,760.00 0.0M
2023-05-25 8,946.70 8,946.70 8,813.30 8,860.00 0.0M
2023-05-24 8,886.70 8,980.00 8,760.00 8,946.70 0.0M
2023-05-23 9,046.70 9,046.70 8,853.30 8,893.30 0.0M
2023-05-22 8,846.70 9,046.70 8,773.30 8,853.30 0.0M
2023-05-19 8,733.30 8,873.30 8,653.30 8,846.70 0.0M
2023-05-18 8,653.30 8,713.30 8,606.70 8,660.00 0.0M
2023-05-17 8,646.70 8,700.00 8,586.70 8,646.70 0.0M
2023-05-16 8,733.30 8,746.70 8,566.70 8,653.30 0.0M
2023-05-15 8,706.70 8,740.00 8,586.70 8,673.30 0.0M
2023-05-12 8,666.70 8,753.30 8,620.00 8,646.70 0.0M
2023-05-11 8,626.70 8,720.00 8,613.30 8,633.30 0.0M
2023-05-10 8,606.70 8,753.30 8,606.70 8,620.00 0.0M
2023-05-09 8,593.30 8,746.70 8,493.30 8,660.00 0.0M
2023-05-08 8,773.30 8,773.30 8,593.30 8,593.30 0.0M
2023-05-04 8,560.00 8,726.70 8,540.00 8,700.00 0.0M
2023-05-03 8,533.30 8,713.30 8,486.70 8,646.70 0.0M
2023-05-02 8,540.00 8,540.00 8,433.30 8,540.00 0.0M
2023-04-28 8,660.00 8,660.00 8,480.00 8,540.00 0.0M
2023-04-27 8,506.70 8,586.70 8,460.00 8,506.70 0.0M
2023-04-26 8,653.30 8,800.00 8,493.30 8,593.30 0.0M
2023-04-25 8,706.70 8,720.00 8,520.00 8,660.00 0.0M
2023-04-24 8,933.30 8,933.30 8,640.00 8,700.00 0.0M
2023-04-21 9,006.70 9,020.00 8,813.30 8,813.30 0.1M
2023-04-20 9,113.30 9,113.30 9,000.00 9,053.30 0.0M
2023-04-19 9,046.70 9,120.00 9,040.00 9,106.70 0.0M
2023-04-18 9,140.00 9,160.00 8,980.00 9,066.70 0.0M
2023-04-17 9,226.70 9,233.30 9,000.00 9,100.00 0.0M
2023-04-14 9,233.30 9,326.70 9,186.70 9,233.30 0.0M
2023-04-13 9,233.30 9,293.30 9,146.70 9,273.30 0.0M
2023-04-12 9,146.70 9,300.00 9,133.30 9,233.30 0.0M
2023-04-11 9,053.30 9,180.00 9,053.30 9,146.70 0.0M
2023-04-10 9,200.00 9,313.30 9,066.70 9,093.30 0.0M
2023-04-07 9,266.70 9,333.30 9,153.30 9,213.30 0.0M
2023-04-06 9,313.30 9,526.70 9,193.30 9,266.70 0.0M
2023-04-05 9,393.30 9,513.30 9,266.70 9,400.00 0.0M
2023-04-04 9,420.00 9,420.00 9,260.00 9,333.30 0.0M
2023-04-03 9,286.70 9,360.00 9,200.00 9,340.00 0.0M
2023-03-31 9,373.30 9,433.30 9,266.70 9,286.70 0.0M
2023-03-30 9,593.30 9,593.30 9,366.70 9,393.30 0.0M
2023-03-29 9,633.30 9,660.00 9,380.00 9,633.30 0.0M
2023-03-28 9,266.70 9,686.70 9,186.70 9,613.30 0.0M
2023-03-27 9,486.70 9,486.70 9,120.00 9,266.70 0.0M
2023-03-24 9,293.30 9,373.30 9,033.30 9,320.00 0.0M
2023-03-23 9,200.00 9,420.00 9,013.30 9,133.30 0.0M
2023-03-22 9,360.00 9,433.30 9,213.30 9,220.00 0.0M
2023-03-21 9,480.00 9,486.70 9,253.30 9,346.70 0.0M
2023-03-20 9,446.70 9,486.70 9,306.70 9,360.00 0.0M
2023-03-17 9,266.70 9,453.30 9,246.70 9,446.70 0.0M
2023-03-16 9,200.00 9,293.30 9,086.70 9,266.70 0.0M
2023-03-15 9,273.30 9,486.70 9,200.00 9,246.70 0.0M
2023-03-14 9,433.30 9,600.00 9,233.30 9,233.30 0.0M
2023-03-13 9,406.70 9,660.00 9,393.30 9,600.00 0.0M
2023-03-12 14,370.00 14,370.00 14,370.00 14,370.00 0.0M
2023-03-10 9,940.00 9,940.00 9,333.30 9,580.00 0.0M
2023-03-09 10,020.00 10,040.00 9,780.00 9,833.30 0.0M
2023-03-08 10,053.30 10,140.00 9,920.00 9,920.00 0.0M
2023-03-07 10,060.00 10,226.70 9,846.70 10,200.00 0.0M
2023-03-06 10,226.70 10,233.30 10,000.00 10,060.00 0.0M
2023-03-03 9,920.00 10,186.70 9,760.00 10,100.00 0.0M
2023-03-02 10,126.70 10,126.70 9,766.70 9,860.00 0.0M
2023-02-28 9,993.30 10,020.00 9,773.30 9,966.70 0.0M
2023-02-27 9,966.70 9,966.70 9,773.30 9,866.70 0.0M
2023-02-24 10,366.70 10,486.70 9,980.00 10,033.30 0.0M
2023-02-23 10,593.30 10,700.00 10,360.00 10,360.00 0.0M
2023-02-22 10,540.00 10,600.00 10,340.00 10,586.70 0.0M
2023-02-21 10,666.70 10,666.70 10,506.70 10,660.00 0.0M
2023-02-20 10,493.30 10,660.00 10,200.00 10,646.70 0.0M
2023-02-17 10,386.70 10,506.70 10,386.70 10,433.30 0.0M
2023-02-16 10,186.70 10,546.70 10,186.70 10,513.30 0.0M
2023-02-15 10,600.00 10,600.00 10,140.00 10,153.30 0.0M
2023-02-14 10,646.70 10,673.30 10,420.00 10,453.30 0.0M
2023-02-13 10,686.70 10,820.00 10,406.70 10,626.70 0.1M
2023-02-10 10,293.30 10,653.30 10,013.30 10,633.30 0.1M
2023-02-09 10,533.30 10,606.70 10,240.00 10,333.30 0.0M
2023-02-08 10,160.00 10,733.30 10,160.00 10,533.30 0.1M
2023-02-07 10,173.30 10,360.00 10,040.00 10,093.30 0.0M
2023-02-06 10,333.30 10,333.30 10,106.70 10,153.30 0.0M
2023-02-05 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2023-02-03 10,320.00 10,380.00 10,073.30 10,333.30 0.0M
2023-02-02 10,340.00 10,440.00 10,300.00 10,320.00 0.0M
2023-02-01 10,633.30 10,753.30 10,246.70 10,320.00 0.1M
2023-01-31 10,326.70 10,866.70 10,220.00 10,633.30 0.2M
2023-01-30 10,200.00 10,373.30 9,900.00 10,326.70 0.1M
2023-01-27 10,006.70 10,173.30 9,933.30 10,026.70 0.0M
2023-01-26 9,933.30 10,240.00 9,933.30 10,013.30 0.0M
2023-01-25 9,966.70 9,966.70 9,800.00 9,906.70 0.0M
2023-01-20 9,800.00 9,900.00 9,733.30 9,833.30 0.0M
2023-01-19 9,866.70 9,866.70 9,666.70 9,766.70 0.0M
2023-01-18 9,700.00 10,000.00 9,600.00 9,900.00 0.0M
2023-01-17 9,833.30 9,900.00 9,633.30 9,766.70 0.0M
2023-01-16 9,733.30 9,966.70 9,733.30 9,833.30 0.0M
2023-01-13 9,833.30 9,833.30 9,700.00 9,733.30 0.0M
2023-01-12 9,933.30 10,000.00 9,700.00 9,833.30 0.0M
2023-01-11 9,900.00 9,933.30 9,766.70 9,900.00 0.0M
2023-01-10 9,733.30 9,900.00 9,700.00 9,866.70 0.0M
2023-01-09 9,633.30 9,966.70 9,600.00 9,733.30 0.0M
2023-01-06 9,533.30 9,666.70 9,466.70 9,566.70 0.0M
2023-01-05 9,800.00 9,800.00 9,500.00 9,633.30 0.0M
2023-01-04 9,533.30 9,700.00 9,366.70 9,666.70 0.0M
2023-01-03 9,266.70 9,533.30 9,100.00 9,500.00 0.0M
2023-01-02 9,766.70 10,000.00 9,333.30 9,400.00 0.0M