Vieworks Co Ltd (100120)

100120
🏛️ 韓国 →
19,910.00
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
09:00 20,400.00 20,450.00 20,250.00 20,250.00 0.4K
09:05 20,200.00 20,300.00 20,200.00 20,250.00 0.0K
09:10 20,250.00 20,250.00 20,150.00 20,200.00 0.1K
09:15 20,150.00 20,350.00 20,150.00 20,350.00 0.5K
09:20 20,350.00 20,400.00 20,300.00 20,300.00 2.5K
09:25 20,300.00 20,400.00 20,300.00 20,400.00 0.3K
09:30 20,400.00 20,400.00 20,250.00 20,350.00 0.6K
09:35 20,250.00 20,250.00 20,200.00 20,200.00 0.3K
09:40 20,200.00 20,300.00 20,200.00 20,200.00 0.0K
09:45 20,300.00 20,350.00 20,200.00 20,200.00 0.1K
09:50 20,300.00 20,300.00 20,300.00 20,300.00 0.0K
09:55 20,200.00 20,200.00 20,150.00 20,150.00 0.3K
10:00 20,250.00 20,250.00 20,150.00 20,150.00 0.0K
10:05 20,150.00 20,200.00 20,150.00 20,150.00 0.1K
10:10 20,200.00 20,300.00 20,200.00 20,300.00 0.3K
10:20 20,200.00 20,300.00 20,200.00 20,200.00 1.2K
10:25 20,200.00 20,200.00 20,200.00 20,200.00 0.0K
10:30 20,200.00 20,250.00 20,200.00 20,200.00 0.2K
10:35 20,200.00 20,200.00 20,150.00 20,150.00 0.5K
10:40 20,200.00 20,200.00 20,150.00 20,200.00 0.1K
10:45 20,150.00 20,150.00 20,100.00 20,100.00 1.0K
10:50 20,100.00 20,200.00 20,050.00 20,200.00 3.1K
10:55 20,100.00 20,100.00 20,050.00 20,050.00 0.7K
11:00 20,100.00 20,200.00 20,050.00 20,100.00 0.7K
11:05 20,100.00 20,150.00 20,100.00 20,150.00 0.1K
11:10 20,100.00 20,200.00 20,050.00 20,050.00 1.1K
11:15 20,050.00 20,100.00 20,050.00 20,050.00 0.1K
11:20 20,050.00 20,200.00 20,050.00 20,050.00 0.1K
11:25 20,100.00 20,150.00 20,100.00 20,150.00 0.4K
11:30 20,050.00 20,100.00 20,050.00 20,100.00 0.0K
11:35 20,100.00 20,150.00 20,050.00 20,100.00 0.5K
11:40 20,150.00 20,150.00 20,100.00 20,100.00 0.0K
11:45 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
11:50 20,100.00 20,100.00 20,100.00 20,100.00 0.0K
11:55 20,100.00 20,150.00 20,100.00 20,100.00 0.1K
12:00 20,100.00 20,150.00 20,100.00 20,100.00 0.0K
12:05 20,150.00 20,150.00 20,100.00 20,100.00 0.0K
12:10 20,100.00 20,200.00 20,100.00 20,100.00 0.2K
12:15 20,150.00 20,200.00 20,100.00 20,200.00 0.1K
12:20 20,100.00 20,200.00 20,100.00 20,100.00 0.0K
12:25 20,100.00 20,150.00 20,100.00 20,100.00 0.1K
12:30 20,100.00 20,150.00 20,100.00 20,100.00 0.1K
12:35 20,100.00 20,200.00 20,100.00 20,150.00 0.0K
12:40 20,100.00 20,200.00 20,100.00 20,150.00 0.2K
12:45 20,150.00 20,300.00 20,150.00 20,150.00 0.0K
12:50 20,200.00 20,200.00 20,150.00 20,200.00 0.0K
12:55 20,200.00 20,300.00 20,150.00 20,150.00 0.1K
13:00 20,250.00 20,250.00 20,150.00 20,150.00 0.1K
13:05 20,150.00 20,150.00 20,150.00 20,150.00 0.1K
13:10 20,200.00 20,200.00 20,150.00 20,150.00 0.2K
13:15 20,100.00 20,150.00 20,100.00 20,150.00 0.1K
13:20 20,150.00 20,200.00 20,100.00 20,100.00 0.1K
13:25 20,150.00 20,200.00 20,150.00 20,200.00 0.1K
13:30 20,150.00 20,250.00 20,150.00 20,150.00 0.0K
13:35 20,150.00 20,200.00 20,150.00 20,200.00 0.1K
13:40 20,250.00 20,250.00 20,150.00 20,200.00 0.1K
13:45 20,200.00 20,250.00 20,150.00 20,150.00 0.4K
13:50 20,150.00 20,250.00 20,150.00 20,250.00 0.1K
13:55 20,200.00 20,200.00 20,200.00 20,200.00 0.1K
14:00 20,200.00 20,250.00 20,200.00 20,200.00 0.1K
14:05 20,250.00 20,250.00 20,200.00 20,250.00 0.1K
14:10 20,200.00 20,250.00 20,200.00 20,200.00 0.1K
14:15 20,200.00 20,250.00 20,200.00 20,200.00 0.8K
14:20 20,200.00 20,200.00 20,200.00 20,200.00 0.1K
14:25 20,200.00 20,300.00 20,200.00 20,200.00 0.1K
14:30 20,200.00 20,200.00 20,200.00 20,200.00 0.0K
14:35 20,200.00 20,200.00 20,200.00 20,200.00 0.0K
14:45 20,200.00 20,250.00 20,200.00 20,200.00 0.3K
14:50 20,200.00 20,250.00 20,200.00 20,250.00 0.1K
14:55 20,200.00 20,250.00 20,200.00 20,250.00 0.0K
15:00 20,250.00 20,250.00 20,200.00 20,200.00 0.2K
15:05 20,200.00 20,250.00 20,200.00 20,200.00 0.2K
15:10 20,200.00 20,250.00 20,200.00 20,250.00 0.1K
15:15 20,250.00 20,250.00 20,200.00 20,200.00 0.1K
15:25 20,300.00 20,300.00 20,300.00 20,300.00 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 19,930.00 20,150.00 19,830.00 19,910.00 0.0M
2025-09-26 20,300.00 20,350.00 19,870.00 19,930.00 0.0M
2025-09-25 20,400.00 20,400.00 20,100.00 20,250.00 0.0M
2025-09-24 20,450.00 20,450.00 20,050.00 20,300.00 0.0M
2025-09-23 20,350.00 20,550.00 20,100.00 20,350.00 0.0M
2025-09-22 20,700.00 20,700.00 20,150.00 20,350.00 0.0M
2025-09-19 20,600.00 20,750.00 20,450.00 20,550.00 0.0M
2025-09-18 20,200.00 20,650.00 20,200.00 20,600.00 0.0M
2025-09-17 20,350.00 20,350.00 20,150.00 20,200.00 0.0M
2025-09-16 20,400.00 20,400.00 20,200.00 20,300.00 0.0M
2025-09-15 20,400.00 20,400.00 20,100.00 20,350.00 0.0M
2025-09-12 20,400.00 20,400.00 20,050.00 20,300.00 0.1M
2025-09-11 20,400.00 20,400.00 20,100.00 20,300.00 0.0M
2025-09-10 20,400.00 20,400.00 20,150.00 20,400.00 0.0M
2025-09-09 20,450.00 20,450.00 20,100.00 20,400.00 0.0M
2025-09-08 20,250.00 20,450.00 20,000.00 20,450.00 0.0M
2025-09-05 20,250.00 20,250.00 20,000.00 20,150.00 0.0M
2025-09-04 20,300.00 20,300.00 19,960.00 20,200.00 0.0M
2025-09-03 20,300.00 20,300.00 19,990.00 20,000.00 0.0M
2025-09-02 20,050.00 20,200.00 19,850.00 20,200.00 0.0M
2025-09-01 20,450.00 20,450.00 19,910.00 19,960.00 0.0M
2025-08-29 20,550.00 20,600.00 20,200.00 20,400.00 0.0M
2025-08-28 20,500.00 20,550.00 20,250.00 20,500.00 0.0M
2025-08-27 20,550.00 20,600.00 20,150.00 20,450.00 0.0M
2025-08-26 20,600.00 20,700.00 20,200.00 20,250.00 0.0M
2025-08-25 20,750.00 20,750.00 20,400.00 20,600.00 0.0M
2025-08-22 20,800.00 20,900.00 20,450.00 20,550.00 0.0M
2025-08-21 20,600.00 21,150.00 20,600.00 20,600.00 0.0M
2025-08-20 21,000.00 21,000.00 20,350.00 20,600.00 0.0M
2025-08-19 21,400.00 21,400.00 20,800.00 20,850.00 0.0M
2025-08-18 21,200.00 21,350.00 20,900.00 21,350.00 0.0M
2025-08-14 21,250.00 21,500.00 21,050.00 21,250.00 0.0M
2025-08-13 21,350.00 21,450.00 21,200.00 21,350.00 0.0M
2025-08-12 21,750.00 21,900.00 21,000.00 21,350.00 0.0M
2025-08-11 22,200.00 22,200.00 21,500.00 21,650.00 0.0M
2025-08-08 21,900.00 22,350.00 21,800.00 22,000.00 0.0M
2025-08-07 21,900.00 21,950.00 21,500.00 21,750.00 0.0M
2025-08-06 21,850.00 22,200.00 21,500.00 21,700.00 0.0M
2025-08-05 21,600.00 22,050.00 21,250.00 21,850.00 0.2M
2025-08-04 20,350.00 20,900.00 19,980.00 20,900.00 0.0M
2025-08-01 20,900.00 20,900.00 20,100.00 20,200.00 0.0M
2025-07-31 20,700.00 21,200.00 20,300.00 20,900.00 0.0M
2025-07-30 20,700.00 20,800.00 20,450.00 20,700.00 0.0M
2025-07-29 20,650.00 20,650.00 20,200.00 20,500.00 0.0M
2025-07-28 21,050.00 21,050.00 20,000.00 20,650.00 0.1M
2025-07-25 21,350.00 21,350.00 20,900.00 21,050.00 0.0M
2025-07-24 21,500.00 21,550.00 21,000.00 21,200.00 0.0M
2025-07-23 21,400.00 21,400.00 20,900.00 21,300.00 0.0M
2025-07-22 21,400.00 21,500.00 21,250.00 21,400.00 0.0M
2025-07-21 21,400.00 21,600.00 21,200.00 21,400.00 0.0M
2025-07-18 21,500.00 21,500.00 21,200.00 21,400.00 0.0M
2025-07-17 21,250.00 21,500.00 21,100.00 21,400.00 0.0M
2025-07-16 21,450.00 21,450.00 21,000.00 21,250.00 0.0M
2025-07-15 21,550.00 21,550.00 21,300.00 21,400.00 0.0M
2025-07-14 21,500.00 21,600.00 21,300.00 21,400.00 0.0M
2025-07-11 21,500.00 21,700.00 21,250.00 21,500.00 0.0M
2025-07-10 21,150.00 21,550.00 21,150.00 21,500.00 0.0M
2025-07-09 21,200.00 21,400.00 21,000.00 21,150.00 0.0M
2025-07-08 21,450.00 21,450.00 20,900.00 21,050.00 0.0M
2025-07-07 21,550.00 21,600.00 21,150.00 21,200.00 0.0M
2025-07-04 21,850.00 21,900.00 21,400.00 21,550.00 0.0M
2025-07-03 21,800.00 22,100.00 21,650.00 21,850.00 0.0M
2025-07-02 21,700.00 21,900.00 21,500.00 21,800.00 0.0M
2025-07-01 21,950.00 22,000.00 21,600.00 21,700.00 0.0M
2025-06-30 21,800.00 21,850.00 21,450.00 21,850.00 0.0M
2025-06-27 21,950.00 21,950.00 21,400.00 21,700.00 0.0M
2025-06-26 22,100.00 22,300.00 21,500.00 21,850.00 0.0M
2025-06-25 21,950.00 22,100.00 21,550.00 22,100.00 0.0M
2025-06-24 21,500.00 21,850.00 21,400.00 21,850.00 0.0M
2025-06-23 21,750.00 21,800.00 21,250.00 21,250.00 0.0M
2025-06-20 21,900.00 22,000.00 21,650.00 21,700.00 0.0M
2025-06-19 21,850.00 21,950.00 21,500.00 21,900.00 0.0M
2025-06-18 21,450.00 21,850.00 21,300.00 21,750.00 0.0M
2025-06-17 21,450.00 21,800.00 21,150.00 21,550.00 0.0M
2025-06-16 21,550.00 21,700.00 21,050.00 21,350.00 0.0M
2025-06-13 22,400.00 22,400.00 21,350.00 21,550.00 0.0M
2025-06-12 22,350.00 22,350.00 21,900.00 22,300.00 0.0M
2025-06-11 22,000.00 22,350.00 21,850.00 22,200.00 0.0M
2025-06-10 21,500.00 22,000.00 21,250.00 22,000.00 0.0M
2025-06-09 21,400.00 21,450.00 21,050.00 21,250.00 0.0M
2025-06-05 21,550.00 21,550.00 21,050.00 21,150.00 0.0M
2025-06-04 21,500.00 21,750.00 21,050.00 21,200.00 0.0M
2025-06-02 22,150.00 22,150.00 21,350.00 21,500.00 0.0M
2025-05-30 22,600.00 22,600.00 21,900.00 22,200.00 0.0M
2025-05-29 22,600.00 22,600.00 22,150.00 22,400.00 0.0M
2025-05-28 22,600.00 22,600.00 22,200.00 22,400.00 0.0M
2025-05-27 22,500.00 22,700.00 22,050.00 22,600.00 0.0M
2025-05-26 22,500.00 22,500.00 22,150.00 22,300.00 0.0M
2025-05-23 22,850.00 22,850.00 21,900.00 22,150.00 0.0M
2025-05-22 23,500.00 23,500.00 22,250.00 22,250.00 0.0M
2025-05-21 23,550.00 23,550.00 23,150.00 23,350.00 0.0M
2025-05-20 23,450.00 23,450.00 23,050.00 23,250.00 0.0M
2025-05-19 23,200.00 23,850.00 22,950.00 23,200.00 0.0M
2025-05-16 24,400.00 24,400.00 23,250.00 23,400.00 0.0M
2025-05-15 24,600.00 24,750.00 23,750.00 23,900.00 0.0M
2025-05-14 24,750.00 24,800.00 24,100.00 24,600.00 0.0M
2025-05-13 24,650.00 25,050.00 24,400.00 24,650.00 0.0M
2025-05-12 25,050.00 25,200.00 24,650.00 24,650.00 0.0M
2025-05-09 24,600.00 25,200.00 24,600.00 25,050.00 0.0M
2025-05-08 24,200.00 24,900.00 24,150.00 24,800.00 0.0M
2025-05-07 23,850.00 24,450.00 23,850.00 24,150.00 0.0M
2025-05-02 24,150.00 24,500.00 24,100.00 24,450.00 0.0M
2025-04-30 24,750.00 24,750.00 24,350.00 24,550.00 0.0M
2025-04-29 24,350.00 24,600.00 24,350.00 24,550.00 0.0M
2025-04-28 24,450.00 24,450.00 24,050.00 24,350.00 0.0M
2025-04-25 24,650.00 24,650.00 24,150.00 24,350.00 0.0M
2025-04-24 24,650.00 24,700.00 24,350.00 24,550.00 0.0M
2025-04-23 25,000.00 25,000.00 24,100.00 24,600.00 0.0M
2025-04-22 23,950.00 24,650.00 23,850.00 24,500.00 0.0M
2025-04-21 23,850.00 24,000.00 23,450.00 24,000.00 0.0M
2025-04-18 24,150.00 24,150.00 23,300.00 23,800.00 0.0M
2025-04-17 24,300.00 24,450.00 23,700.00 23,900.00 0.0M
2025-04-16 24,950.00 25,300.00 24,300.00 24,350.00 0.0M
2025-04-15 24,800.00 24,950.00 24,250.00 24,750.00 0.0M
2025-04-14 23,650.00 24,450.00 23,650.00 24,450.00 0.0M
2025-04-11 23,350.00 24,000.00 23,100.00 23,850.00 0.0M
2025-04-10 22,450.00 23,600.00 22,450.00 23,400.00 0.0M
2025-04-09 22,150.00 22,550.00 21,900.00 22,150.00 0.0M
2025-04-08 22,050.00 22,750.00 22,000.00 22,300.00 0.0M
2025-04-07 22,800.00 22,800.00 21,700.00 22,050.00 0.0M
2025-04-04 22,650.00 22,900.00 22,200.00 22,850.00 0.0M
2025-04-03 22,400.00 22,950.00 22,400.00 22,600.00 0.0M
2025-04-02 23,800.00 24,000.00 22,600.00 23,000.00 0.0M
2025-04-01 23,100.00 24,000.00 23,100.00 23,800.00 0.0M
2025-03-31 23,750.00 23,750.00 22,750.00 23,100.00 0.0M
2025-03-28 23,900.00 23,950.00 23,400.00 23,800.00 0.0M
2025-03-27 24,900.00 24,900.00 23,600.00 23,950.00 0.0M
2025-03-26 23,850.00 24,150.00 23,600.00 24,000.00 0.0M
2025-03-25 24,000.00 24,950.00 23,150.00 23,850.00 0.1M
2025-03-24 24,300.00 24,650.00 23,900.00 24,100.00 0.0M
2025-03-21 23,900.00 24,600.00 23,550.00 24,300.00 0.0M
2025-03-20 23,550.00 24,000.00 23,300.00 23,900.00 0.0M
2025-03-19 23,200.00 23,550.00 23,200.00 23,450.00 0.0M
2025-03-18 23,200.00 23,600.00 23,100.00 23,400.00 0.0M
2025-03-17 22,900.00 23,400.00 22,600.00 23,250.00 0.0M
2025-03-14 22,750.00 23,000.00 22,600.00 22,600.00 0.0M
2025-03-13 21,900.00 22,700.00 21,750.00 22,550.00 0.0M
2025-03-12 21,900.00 22,050.00 21,800.00 21,950.00 0.0M
2025-03-11 21,700.00 22,000.00 21,450.00 21,950.00 0.0M
2025-03-10 21,550.00 22,000.00 21,550.00 21,750.00 0.0M
2025-03-07 21,500.00 21,600.00 21,300.00 21,550.00 0.0M
2025-03-06 21,700.00 21,750.00 21,400.00 21,500.00 0.0M
2025-03-05 21,550.00 21,800.00 21,500.00 21,500.00 0.0M
2025-03-04 21,650.00 21,800.00 21,400.00 21,700.00 0.0M
2025-02-28 22,050.00 22,250.00 21,600.00 21,700.00 0.0M
2025-02-27 22,300.00 22,650.00 22,200.00 22,250.00 0.0M
2025-02-26 22,150.00 22,650.00 22,000.00 22,450.00 0.0M
2025-02-25 22,050.00 22,250.00 21,850.00 22,150.00 0.0M
2025-02-24 22,000.00 22,300.00 21,850.00 22,300.00 0.0M
2025-02-21 21,700.00 22,200.00 21,700.00 22,100.00 0.0M
2025-02-20 21,850.00 22,000.00 21,450.00 21,600.00 0.0M
2025-02-19 21,500.00 22,000.00 21,450.00 22,000.00 0.0M
2025-02-18 21,750.00 21,900.00 21,450.00 21,600.00 0.0M
2025-02-17 21,550.00 22,000.00 21,400.00 21,900.00 0.0M
2025-02-14 21,400.00 21,700.00 21,200.00 21,500.00 0.0M
2025-02-13 22,500.00 22,900.00 21,300.00 21,400.00 0.1M
2025-02-12 22,000.00 22,000.00 21,250.00 21,600.00 0.0M
2025-02-11 20,900.00 21,050.00 20,700.00 21,050.00 0.0M
2025-02-10 20,650.00 20,950.00 20,550.00 20,900.00 0.0M
2025-02-07 21,200.00 21,200.00 20,650.00 20,800.00 0.0M
2025-02-06 21,050.00 21,100.00 20,800.00 20,950.00 0.0M
2025-02-05 21,100.00 21,150.00 20,800.00 21,100.00 0.0M
2025-02-04 20,800.00 21,100.00 20,750.00 20,850.00 0.0M
2025-02-03 21,150.00 21,400.00 20,750.00 20,750.00 0.0M
2025-01-31 21,750.00 21,750.00 21,200.00 21,200.00 0.0M
2025-01-24 21,850.00 21,850.00 21,500.00 21,700.00 0.0M
2025-01-23 22,050.00 22,150.00 21,650.00 21,700.00 0.0M
2025-01-22 22,050.00 22,050.00 21,750.00 21,950.00 0.0M
2025-01-21 21,800.00 22,200.00 21,400.00 22,100.00 0.0M
2025-01-20 20,950.00 22,500.00 20,750.00 21,500.00 0.1M
2025-01-17 20,900.00 21,100.00 20,800.00 20,950.00 0.0M
2025-01-16 21,000.00 21,250.00 20,850.00 21,150.00 0.0M
2025-01-15 21,350.00 21,400.00 20,650.00 20,750.00 0.0M
2025-01-14 20,650.00 21,100.00 20,500.00 21,000.00 0.0M
2025-01-13 20,700.00 20,900.00 20,400.00 20,550.00 0.0M
2025-01-10 21,400.00 21,400.00 20,200.00 20,550.00 0.0M
2025-01-09 21,450.00 21,500.00 21,000.00 21,250.00 0.0M
2025-01-08 21,400.00 21,650.00 21,400.00 21,400.00 0.0M
2025-01-07 21,700.00 21,800.00 21,250.00 21,600.00 0.0M
2025-01-06 21,500.00 21,700.00 21,100.00 21,700.00 0.0M
2025-01-03 21,150.00 21,450.00 20,900.00 21,350.00 0.0M
2025-01-02 21,300.00 21,300.00 20,850.00 21,100.00 0.0M