Viol Co Ltd (335890)

335890
🏛️ 韓国 →
17,890.00
最終更新: 2025-09-26
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 19,090.00 19,730.00 18,910.00 19,330.00 88.1K
09:05 19,350.00 19,450.00 19,110.00 19,400.00 25.9K
09:10 19,400.00 20,050.00 19,400.00 19,900.00 55.5K
09:15 19,890.00 20,850.00 19,890.00 20,850.00 84.4K
09:20 20,350.00 22,350.00 20,350.00 22,350.00 152.2K
09:25 22,100.00 22,300.00 20,800.00 20,800.00 140.6K
09:30 20,800.00 21,400.00 20,100.00 20,100.00 68.9K
09:35 20,100.00 20,350.00 20,050.00 20,100.00 31.6K
09:40 20,050.00 21,100.00 20,050.00 20,750.00 32.9K
09:45 21,100.00 23,000.00 20,800.00 22,350.00 149.0K
09:50 22,300.00 22,600.00 21,650.00 22,200.00 113.5K
09:55 22,200.00 22,300.00 21,150.00 21,350.00 55.9K
10:00 21,350.00 21,750.00 21,000.00 21,700.00 34.6K
10:05 21,700.00 21,800.00 21,000.00 21,250.00 17.9K
10:10 21,250.00 21,400.00 20,850.00 21,150.00 20.1K
10:15 21,150.00 21,250.00 20,600.00 21,050.00 15.3K
10:20 21,000.00 21,100.00 20,750.00 20,750.00 8.6K
10:25 20,750.00 21,550.00 20,750.00 21,250.00 11.8K
10:30 21,250.00 21,550.00 21,250.00 21,250.00 8.8K
10:35 21,350.00 22,000.00 21,300.00 21,800.00 23.7K
10:40 21,750.00 21,800.00 21,250.00 21,650.00 11.9K
10:45 21,650.00 21,650.00 21,050.00 21,200.00 8.2K
10:50 21,000.00 21,300.00 20,850.00 21,000.00 17.0K
10:55 21,000.00 21,300.00 21,000.00 21,050.00 6.0K
11:00 21,000.00 21,250.00 20,850.00 20,950.00 7.4K
11:05 20,950.00 21,100.00 20,950.00 20,950.00 6.3K
11:10 20,950.00 20,950.00 20,700.00 20,700.00 10.9K
11:15 20,700.00 20,800.00 20,350.00 20,550.00 10.8K
11:20 20,600.00 20,800.00 20,550.00 20,800.00 3.1K
11:25 20,750.00 21,000.00 20,700.00 21,000.00 4.0K
11:30 21,000.00 21,050.00 20,750.00 20,750.00 3.0K
11:35 20,750.00 20,850.00 20,700.00 20,700.00 3.0K
11:40 20,700.00 20,700.00 20,250.00 20,450.00 8.9K
11:45 20,500.00 20,600.00 20,150.00 20,350.00 10.2K
11:50 20,250.00 20,450.00 20,250.00 20,400.00 5.7K
11:55 20,400.00 20,800.00 20,350.00 20,800.00 3.7K
12:00 20,800.00 20,950.00 20,650.00 20,800.00 4.9K
12:05 20,750.00 21,000.00 20,700.00 20,900.00 11.2K
12:10 20,900.00 20,900.00 20,650.00 20,700.00 3.5K
12:15 20,700.00 20,750.00 20,450.00 20,450.00 3.2K
12:20 20,600.00 20,700.00 20,450.00 20,650.00 0.9K
12:25 20,700.00 21,450.00 20,700.00 21,200.00 14.6K
12:30 21,150.00 21,150.00 20,800.00 20,900.00 2.6K
12:35 20,800.00 21,050.00 20,800.00 20,900.00 2.5K
12:40 20,950.00 21,000.00 20,550.00 20,600.00 5.9K
12:45 20,600.00 20,850.00 20,600.00 20,700.00 4.1K
12:50 20,700.00 20,850.00 20,500.00 20,600.00 5.3K
12:55 20,600.00 20,700.00 20,550.00 20,650.00 1.8K
13:00 20,650.00 20,850.00 20,600.00 20,700.00 2.9K
13:05 20,800.00 21,300.00 20,750.00 20,750.00 4.7K
13:10 20,750.00 20,900.00 20,700.00 20,750.00 1.1K
13:15 20,750.00 21,100.00 20,700.00 21,000.00 2.2K
13:20 20,950.00 21,050.00 20,900.00 20,900.00 3.7K
13:25 20,950.00 21,150.00 20,900.00 20,950.00 4.0K
13:30 20,950.00 21,000.00 20,650.00 20,750.00 4.1K
13:35 20,750.00 20,800.00 20,400.00 20,450.00 8.8K
13:40 20,500.00 20,750.00 20,350.00 20,700.00 3.1K
13:45 20,650.00 20,750.00 20,600.00 20,600.00 1.1K
13:50 20,600.00 20,600.00 20,450.00 20,600.00 1.2K
13:55 20,650.00 20,800.00 20,450.00 20,450.00 3.6K
14:00 20,450.00 20,650.00 20,250.00 20,250.00 6.2K
14:05 20,250.00 20,450.00 20,150.00 20,350.00 7.6K
14:10 20,350.00 20,550.00 20,250.00 20,250.00 2.1K
14:15 20,300.00 20,300.00 20,000.00 20,100.00 12.9K
14:20 20,100.00 20,300.00 20,050.00 20,200.00 4.3K
14:25 20,100.00 20,200.00 19,860.00 19,930.00 9.3K
14:30 19,930.00 20,200.00 19,900.00 20,200.00 5.1K
14:35 20,150.00 20,500.00 20,100.00 20,350.00 6.4K
14:40 20,350.00 20,450.00 19,980.00 19,980.00 3.6K
14:45 19,980.00 20,400.00 19,980.00 20,300.00 7.9K
14:50 20,350.00 20,750.00 20,300.00 20,700.00 8.9K
14:55 20,700.00 21,000.00 20,600.00 20,850.00 18.1K
15:00 20,900.00 20,900.00 20,450.00 20,450.00 10.8K
15:05 20,450.00 20,700.00 20,400.00 20,550.00 6.3K
15:10 20,550.00 20,550.00 20,050.00 20,200.00 11.7K
15:15 20,150.00 20,500.00 20,100.00 20,500.00 10.3K
15:25 20,000.00 20,000.00 20,000.00 20,000.00 10.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 19,670.00 20,800.00 16,450.00 17,890.00 0.5M
2025-09-25 19,000.00 23,050.00 18,910.00 20,000.00 1.5M
2025-09-24 26,800.00 27,500.00 19,920.00 20,800.00 1.7M
2025-09-23 25,950.00 27,150.00 25,200.00 27,150.00 0.3M
2025-09-22 18,520.00 20,900.00 18,400.00 20,900.00 0.3M
2025-09-19 12,310.00 16,100.00 12,310.00 16,100.00 0.9M
2025-09-18 12,380.00 12,490.00 12,380.00 12,390.00 0.0M
2025-09-17 12,360.00 12,500.00 12,350.00 12,380.00 0.0M
2025-09-16 12,550.00 12,680.00 12,260.00 12,260.00 0.2M
2025-09-15 12,500.00 12,580.00 12,500.00 12,500.00 0.1M
2025-09-12 12,520.00 12,570.00 12,420.00 12,560.00 0.3M
2025-09-11 12,500.00 12,520.00 12,300.00 12,520.00 0.2M
2025-09-10 12,500.00 12,510.00 12,500.00 12,510.00 0.0M
2025-09-09 12,500.00 12,510.00 12,500.00 12,510.00 0.0M
2025-09-08 12,510.00 12,520.00 12,500.00 12,500.00 0.0M
2025-09-05 12,500.00 12,510.00 12,500.00 12,500.00 0.0M
2025-09-04 12,500.00 12,510.00 12,500.00 12,500.00 0.0M
2025-09-03 12,500.00 12,510.00 12,500.00 12,500.00 0.0M
2025-09-02 12,540.00 12,540.00 12,500.00 12,500.00 0.0M
2025-09-01 12,500.00 12,510.00 12,500.00 12,500.00 0.0M
2025-08-29 12,510.00 12,520.00 12,500.00 12,500.00 0.0M
2025-08-28 12,170.00 12,530.00 12,130.00 12,510.00 0.1M
2025-08-27 12,100.00 12,270.00 11,910.00 12,210.00 0.0M
2025-08-26 12,490.00 12,490.00 12,180.00 12,180.00 0.0M
2025-08-25 12,500.00 12,510.00 12,220.00 12,260.00 0.0M
2025-08-22 12,510.00 12,510.00 12,500.00 12,500.00 0.0M
2025-08-21 12,500.00 12,510.00 12,500.00 12,500.00 0.0M
2025-08-20 12,500.00 12,520.00 12,500.00 12,500.00 0.0M
2025-08-19 12,510.00 12,510.00 12,500.00 12,500.00 0.0M
2025-08-18 12,500.00 12,510.00 12,500.00 12,510.00 0.0M
2025-08-14 12,500.00 12,510.00 12,500.00 12,500.00 0.0M
2025-08-13 12,510.00 12,510.00 12,500.00 12,500.00 0.0M
2025-08-12 12,500.00 12,520.00 12,500.00 12,500.00 0.0M
2025-08-11 12,500.00 12,520.00 12,500.00 12,500.00 0.0M
2025-08-08 12,500.00 12,530.00 12,500.00 12,500.00 0.1M
2025-08-07 12,510.00 12,530.00 12,500.00 12,500.00 0.0M
2025-08-06 12,500.00 12,520.00 12,500.00 12,510.00 0.0M
2025-08-05 12,510.00 12,530.00 12,500.00 12,500.00 0.0M
2025-08-04 12,500.00 12,570.00 12,500.00 12,500.00 0.0M
2025-08-01 12,500.00 12,600.00 12,500.00 12,520.00 0.1M
2025-07-31 12,500.00 12,510.00 12,500.00 12,510.00 0.3M
2025-07-30 12,500.00 12,510.00 12,500.00 12,510.00 0.1M
2025-07-29 12,500.00 12,510.00 12,500.00 12,500.00 0.1M
2025-07-28 12,500.00 12,510.00 12,500.00 12,510.00 0.2M
2025-07-25 12,510.00 12,510.00 12,500.00 12,500.00 0.1M
2025-07-24 12,500.00 12,510.00 12,500.00 12,500.00 0.1M
2025-07-23 12,510.00 12,510.00 12,500.00 12,510.00 0.2M
2025-07-22 12,500.00 12,520.00 12,500.00 12,500.00 0.1M
2025-07-21 12,500.00 12,510.00 12,500.00 12,510.00 0.1M
2025-07-18 12,500.00 12,510.00 12,500.00 12,500.00 0.1M
2025-07-17 12,500.00 12,550.00 12,500.00 12,500.00 0.1M
2025-07-16 12,500.00 12,540.00 12,500.00 12,510.00 0.1M
2025-07-15 12,500.00 12,510.00 12,500.00 12,500.00 0.2M
2025-07-14 12,500.00 12,540.00 12,500.00 12,510.00 0.1M
2025-07-11 12,480.00 12,600.00 12,480.00 12,500.00 0.3M
2025-07-10 12,480.00 12,520.00 12,480.00 12,500.00 1.3M
2025-07-09 13,280.00 13,280.00 12,100.00 12,500.00 1.5M
2025-07-08 12,440.00 12,550.00 12,360.00 12,490.00 0.4M
2025-07-07 12,350.00 12,780.00 12,300.00 12,440.00 0.7M
2025-07-04 12,430.00 12,440.00 12,250.00 12,350.00 0.2M
2025-07-03 12,440.00 12,450.00 12,430.00 12,430.00 1.0M
2025-07-02 12,420.00 12,440.00 12,420.00 12,420.00 0.9M
2025-07-01 12,400.00 12,460.00 12,400.00 12,430.00 0.6M
2025-06-30 12,400.00 12,430.00 12,400.00 12,410.00 0.2M
2025-06-27 12,400.00 12,420.00 12,390.00 12,420.00 0.4M
2025-06-26 12,380.00 12,400.00 12,380.00 12,390.00 0.4M
2025-06-25 12,370.00 12,390.00 12,370.00 12,370.00 1.1M
2025-06-24 12,380.00 12,390.00 12,370.00 12,370.00 0.7M
2025-06-23 12,380.00 12,390.00 12,370.00 12,370.00 0.9M
2025-06-20 12,370.00 12,400.00 12,370.00 12,380.00 1.4M
2025-06-19 12,370.00 12,390.00 12,360.00 12,370.00 3.1M
2025-06-18 12,400.00 12,400.00 12,340.00 12,380.00 10.3M
2025-06-17 10,680.00 11,390.00 10,570.00 11,200.00 2.8M
2025-06-16 10,560.00 10,780.00 10,310.00 10,590.00 1.5M
2025-06-13 10,940.00 10,950.00 10,640.00 10,850.00 1.3M
2025-06-12 10,780.00 11,000.00 10,380.00 10,880.00 1.4M
2025-06-11 10,350.00 10,830.00 10,300.00 10,820.00 1.5M
2025-06-10 10,120.00 10,260.00 9,970.00 10,260.00 0.6M
2025-06-09 10,310.00 10,310.00 9,900.00 10,080.00 1.0M
2025-06-05 10,140.00 10,310.00 9,940.00 10,280.00 0.9M
2025-06-04 10,720.00 10,780.00 9,770.00 10,150.00 1.4M
2025-06-02 10,500.00 10,850.00 10,490.00 10,700.00 0.6M
2025-05-30 10,500.00 10,710.00 10,420.00 10,520.00 0.5M
2025-05-29 9,970.00 10,700.00 9,970.00 10,570.00 1.2M
2025-05-28 10,050.00 10,400.00 9,830.00 9,970.00 1.0M
2025-05-27 9,850.00 9,910.00 9,660.00 9,790.00 0.6M
2025-05-26 9,910.00 9,960.00 9,740.00 9,790.00 0.4M
2025-05-23 9,810.00 9,930.00 9,720.00 9,900.00 0.6M
2025-05-22 9,690.00 9,860.00 9,570.00 9,760.00 0.5M
2025-05-21 9,670.00 9,800.00 9,530.00 9,720.00 0.4M
2025-05-20 9,470.00 9,750.00 9,390.00 9,670.00 0.6M
2025-05-19 9,500.00 9,590.00 9,320.00 9,420.00 0.3M
2025-05-16 9,520.00 9,710.00 9,370.00 9,460.00 0.5M
2025-05-15 9,390.00 9,610.00 9,030.00 9,410.00 1.0M
2025-05-14 9,310.00 9,490.00 9,200.00 9,270.00 0.4M
2025-05-13 9,200.00 9,390.00 8,970.00 9,300.00 0.5M
2025-05-12 9,280.00 9,500.00 9,050.00 9,170.00 0.7M
2025-05-09 9,390.00 9,390.00 9,050.00 9,270.00 0.4M
2025-05-08 8,930.00 9,400.00 8,930.00 9,270.00 1.0M
2025-05-07 8,720.00 9,020.00 8,530.00 8,980.00 0.8M
2025-05-02 8,390.00 8,780.00 8,310.00 8,720.00 0.8M
2025-04-30 8,420.00 8,550.00 8,260.00 8,400.00 0.2M
2025-04-29 8,410.00 8,470.00 8,230.00 8,440.00 0.3M
2025-04-28 8,250.00 8,340.00 8,110.00 8,230.00 0.2M
2025-04-25 8,370.00 8,370.00 8,110.00 8,200.00 0.3M
2025-04-24 8,240.00 8,360.00 8,170.00 8,260.00 0.4M
2025-04-23 8,040.00 8,260.00 8,030.00 8,170.00 0.7M
2025-04-22 7,790.00 8,010.00 7,780.00 7,900.00 0.2M
2025-04-21 8,000.00 8,010.00 7,790.00 7,910.00 0.3M
2025-04-18 8,040.00 8,130.00 7,970.00 8,000.00 0.3M
2025-04-17 7,660.00 7,980.00 7,630.00 7,940.00 0.7M
2025-04-16 7,500.00 7,910.00 7,480.00 7,630.00 0.8M
2025-04-15 7,410.00 7,550.00 7,340.00 7,500.00 0.3M
2025-04-14 7,280.00 7,450.00 7,240.00 7,410.00 0.4M
2025-04-11 6,840.00 7,270.00 6,840.00 7,250.00 0.4M
2025-04-10 6,720.00 7,030.00 6,680.00 7,000.00 0.5M
2025-04-09 6,500.00 6,630.00 6,380.00 6,410.00 0.4M
2025-04-08 6,770.00 6,910.00 6,600.00 6,650.00 0.4M
2025-04-07 6,920.00 6,920.00 6,610.00 6,640.00 0.6M
2025-04-04 7,100.00 7,310.00 6,990.00 7,190.00 0.4M
2025-04-03 7,140.00 7,220.00 7,000.00 7,130.00 0.2M
2025-04-02 7,250.00 7,390.00 7,140.00 7,260.00 0.4M
2025-04-01 6,970.00 7,240.00 6,890.00 7,190.00 0.4M
2025-03-31 7,100.00 7,190.00 6,850.00 6,910.00 0.6M
2025-03-28 7,420.00 7,420.00 7,120.00 7,200.00 0.6M
2025-03-27 7,360.00 7,510.00 7,330.00 7,390.00 0.7M
2025-03-26 7,400.00 7,680.00 7,390.00 7,560.00 0.9M
2025-03-25 7,520.00 7,660.00 7,290.00 7,330.00 1.3M
2025-03-24 7,740.00 7,750.00 6,850.00 7,420.00 6.8M
2025-03-21 8,010.00 8,050.00 7,890.00 7,960.00 0.4M
2025-03-20 8,090.00 8,150.00 7,990.00 8,000.00 0.4M
2025-03-19 8,170.00 8,180.00 8,030.00 8,080.00 0.4M
2025-03-18 8,070.00 8,280.00 8,070.00 8,200.00 0.6M
2025-03-17 8,120.00 8,130.00 7,970.00 8,010.00 0.5M
2025-03-14 7,960.00 8,160.00 7,900.00 8,100.00 0.4M
2025-03-13 8,220.00 8,310.00 7,960.00 7,970.00 0.6M
2025-03-12 8,020.00 8,210.00 7,980.00 8,180.00 0.3M
2025-03-11 7,930.00 8,070.00 7,870.00 8,020.00 0.6M
2025-03-10 8,050.00 8,290.00 8,000.00 8,190.00 0.4M
2025-03-07 8,210.00 8,210.00 8,060.00 8,080.00 0.5M
2025-03-06 8,270.00 8,480.00 8,150.00 8,180.00 0.6M
2025-03-05 8,250.00 8,310.00 8,150.00 8,250.00 0.3M
2025-03-04 8,200.00 8,290.00 8,000.00 8,150.00 0.6M
2025-02-28 8,520.00 8,550.00 8,300.00 8,310.00 1.2M
2025-02-27 8,300.00 8,690.00 8,250.00 8,460.00 1.2M
2025-02-26 8,660.00 8,800.00 8,250.00 8,270.00 1.3M
2025-02-25 8,210.00 8,500.00 8,210.00 8,440.00 0.5M
2025-02-24 8,380.00 8,390.00 8,150.00 8,260.00 0.6M
2025-02-21 8,470.00 8,570.00 8,380.00 8,490.00 0.5M
2025-02-20 8,580.00 8,600.00 8,360.00 8,380.00 0.6M
2025-02-19 8,600.00 8,630.00 8,460.00 8,500.00 0.8M
2025-02-18 8,730.00 8,760.00 8,590.00 8,670.00 0.8M
2025-02-17 8,480.00 8,790.00 8,330.00 8,740.00 1.3M
2025-02-14 8,650.00 8,670.00 8,470.00 8,500.00 1.0M
2025-02-13 9,000.00 9,020.00 8,470.00 8,520.00 1.8M
2025-02-12 8,470.00 9,140.00 8,470.00 8,950.00 5.0M
2025-02-11 8,310.00 8,640.00 8,290.00 8,400.00 1.3M
2025-02-10 7,900.00 8,390.00 7,900.00 8,260.00 1.5M
2025-02-07 7,860.00 8,060.00 7,860.00 7,900.00 0.5M
2025-02-06 7,860.00 7,970.00 7,830.00 7,860.00 0.5M
2025-02-05 7,890.00 7,950.00 7,810.00 7,820.00 0.6M
2025-02-04 8,120.00 8,260.00 7,780.00 7,890.00 2.0M
2025-02-03 8,050.00 8,490.00 7,800.00 8,160.00 2.9M
2025-01-31 8,100.00 8,260.00 8,100.00 8,200.00 0.3M
2025-01-24 8,250.00 8,250.00 8,090.00 8,130.00 0.4M
2025-01-23 8,270.00 8,370.00 8,170.00 8,220.00 0.4M
2025-01-22 8,470.00 8,480.00 8,310.00 8,350.00 0.5M
2025-01-21 8,450.00 8,640.00 8,410.00 8,470.00 0.4M
2025-01-20 8,650.00 8,650.00 8,390.00 8,420.00 0.6M
2025-01-17 8,600.00 8,820.00 8,540.00 8,600.00 1.2M
2025-01-16 8,220.00 8,620.00 8,140.00 8,600.00 1.9M
2025-01-15 8,070.00 8,300.00 7,980.00 8,150.00 0.8M
2025-01-14 8,120.00 8,180.00 8,050.00 8,070.00 0.3M
2025-01-13 7,960.00 8,230.00 7,930.00 8,120.00 0.6M
2025-01-10 8,220.00 8,270.00 8,010.00 8,070.00 0.4M
2025-01-09 8,070.00 8,250.00 7,970.00 8,160.00 0.5M
2025-01-08 8,090.00 8,170.00 8,020.00 8,050.00 0.4M
2025-01-07 8,140.00 8,360.00 8,100.00 8,120.00 0.7M
2025-01-06 8,280.00 8,280.00 8,070.00 8,100.00 0.7M
2025-01-03 8,120.00 8,210.00 8,070.00 8,130.00 0.6M
2025-01-02 8,100.00 8,180.00 8,060.00 8,120.00 0.6M