Vissem Electronics Co Ltd (072950)

072950
🏛️ 韓国 →
5,190.00
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
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 6,184.62 6,292.31 6,115.39 6,230.77 0.1M
2021-12-29 6,230.77 6,284.62 6,076.92 6,192.31 0.1M
2021-12-28 6,253.85 6,361.54 6,130.77 6,230.77 0.2M
2021-12-27 6,253.85 6,438.46 6,192.31 6,192.31 0.2M
2021-12-26 8,090.00 8,090.00 8,090.00 8,090.00 0.0M
2021-12-24 6,161.54 6,276.92 6,115.39 6,223.08 0.1M
2021-12-23 6,169.23 6,223.08 6,076.92 6,107.69 0.1M
2021-12-22 6,000.00 6,230.77 5,961.54 6,146.16 0.2M
2021-12-21 5,807.69 5,976.92 5,807.69 5,976.92 0.1M
2021-12-20 5,953.85 6,046.16 5,846.16 5,853.85 0.1M
2021-12-17 5,992.31 6,092.31 5,861.54 6,015.39 0.2M
2021-12-16 5,830.77 6,069.23 5,815.39 6,000.00 0.1M
2021-12-15 5,784.62 5,876.92 5,730.77 5,830.77 0.1M
2021-12-14 5,861.54 5,938.46 5,723.08 5,823.08 0.1M
2021-12-13 5,884.62 6,038.46 5,861.54 5,907.69 0.2M
2021-12-12 7,700.00 7,700.00 7,700.00 7,700.00 0.0M
2021-12-10 5,846.16 5,969.23 5,753.85 5,923.08 0.2M
2021-12-09 5,846.16 5,946.16 5,792.31 5,846.16 0.2M
2021-12-08 6,084.62 6,146.16 5,853.85 5,853.85 0.4M
2021-12-07 5,715.39 6,523.08 5,715.39 6,076.92 2.4M
2021-12-06 5,561.54 6,284.62 5,561.54 5,692.31 1.7M
2021-12-05 7,030.00 7,030.00 7,030.00 7,030.00 0.0M
2021-12-03 5,315.39 5,430.77 5,269.23 5,407.69 0.0M
2021-12-02 5,261.54 5,338.46 5,200.00 5,269.23 0.0M
2021-12-01 5,153.85 5,269.23 5,076.92 5,261.54 0.1M
2021-11-30 5,384.62 5,530.77 5,138.46 5,153.85 0.2M
2021-11-29 5,384.62 5,600.00 5,300.00 5,384.62 0.1M
2021-11-28 7,370.00 7,370.00 7,370.00 7,370.00 0.0M
2021-11-26 5,830.77 5,876.92 5,653.85 5,669.23 0.1M
2021-11-25 5,923.08 6,107.69 5,707.69 5,807.69 0.4M
2021-11-24 5,576.92 5,961.54 5,576.92 5,953.85 0.2M
2021-11-23 5,623.08 5,776.92 5,615.39 5,615.39 0.0M
2021-11-22 5,553.85 5,730.77 5,523.08 5,615.39 0.1M
2021-11-19 5,407.69 5,569.23 5,369.23 5,546.16 0.0M
2021-11-18 5,538.46 5,538.46 5,407.69 5,407.69 0.1M
2021-11-17 5,576.92 5,623.08 5,515.39 5,538.46 0.1M
2021-11-16 5,661.54 5,707.69 5,576.92 5,576.92 0.1M
2021-11-15 5,530.77 5,669.23 5,530.77 5,638.46 0.0M
2021-11-12 5,400.00 5,600.00 5,369.23 5,453.85 0.1M
2021-11-11 5,376.92 5,515.39 5,346.16 5,453.85 0.1M
2021-11-10 5,607.69 5,653.85 5,546.16 5,546.16 0.0M
2021-11-09 5,661.54 5,761.54 5,607.69 5,607.69 0.1M
2021-11-08 5,546.16 5,638.46 5,507.69 5,638.46 0.1M
2021-11-05 5,730.77 5,730.77 5,630.77 5,630.77 0.0M
2021-11-04 5,876.92 5,946.16 5,746.16 5,753.85 0.0M
2021-11-03 6,038.46 6,100.00 5,846.16 5,876.92 0.1M
2021-11-02 5,900.00 6,053.85 5,884.62 6,007.69 0.1M
2021-11-01 6,007.69 6,007.69 5,846.16 5,846.16 0.1M
2021-10-29 5,992.31 6,115.39 5,923.08 6,061.54 0.1M
2021-10-28 5,900.00 6,100.00 5,876.92 5,992.31 0.1M
2021-10-27 5,876.92 5,915.39 5,815.39 5,876.92 0.0M
2021-10-26 5,807.69 5,907.69 5,800.00 5,876.92 0.0M
2021-10-25 5,784.62 5,815.39 5,700.00 5,800.00 0.0M
2021-10-22 5,815.39 5,869.23 5,769.23 5,784.62 0.0M
2021-10-21 5,923.08 5,969.23 5,853.85 5,853.85 0.0M
2021-10-20 5,869.23 5,915.39 5,823.08 5,915.39 0.0M
2021-10-19 5,846.16 5,900.00 5,792.31 5,800.00 0.0M
2021-10-18 5,876.92 5,938.46 5,784.62 5,830.77 0.0M
2021-10-15 5,846.16 5,884.62 5,761.54 5,761.54 0.1M
2021-10-14 5,715.39 5,846.16 5,715.39 5,800.00 0.0M
2021-10-13 5,515.39 5,661.54 5,515.39 5,661.54 0.1M
2021-10-12 5,692.31 5,746.16 5,592.31 5,600.00 0.1M
2021-10-08 5,515.39 5,730.77 5,438.46 5,692.31 0.1M
2021-10-07 5,123.08 5,423.08 5,123.08 5,423.08 0.1M
2021-10-06 5,315.39 5,438.46 5,123.08 5,123.08 0.1M
2021-10-05 5,423.08 5,453.85 5,223.08 5,338.46 0.1M
2021-10-04 7,160.00 7,160.00 7,160.00 7,160.00 0.0M
2021-10-01 5,676.92 5,753.85 5,500.00 5,507.69 0.1M
2021-09-30 5,676.92 5,738.46 5,576.92 5,676.92 0.1M
2021-09-29 5,723.08 5,753.85 5,615.39 5,676.92 0.1M
2021-09-28 6,038.46 6,076.92 5,838.46 5,846.16 0.1M
2021-09-27 6,000.00 6,184.62 5,992.31 6,038.46 0.1M
2021-09-24 6,076.92 6,184.62 5,984.62 6,030.77 0.1M
2021-09-23 6,346.16 6,346.16 6,130.77 6,169.23 0.1M
2021-09-22 8,250.00 8,250.00 8,250.00 8,250.00 0.0M
2021-09-17 6,492.31 6,492.31 6,346.16 6,346.16 0.1M
2021-09-16 6,492.31 6,553.85 6,423.08 6,492.31 0.1M
2021-09-15 6,692.31 6,730.77 6,453.85 6,492.31 0.1M
2021-09-14 6,630.77 6,769.23 6,615.39 6,630.77 0.1M
2021-09-13 6,723.08 6,923.08 6,676.93 6,692.31 0.2M
2021-09-10 6,692.31 6,761.54 6,615.39 6,692.31 0.2M
2021-09-09 6,784.62 6,946.16 6,653.85 6,692.31 0.4M
2021-09-08 6,576.93 7,538.46 6,576.93 6,800.00 2.7M
2021-09-07 6,376.92 6,407.69 6,253.85 6,407.69 0.1M
2021-09-06 6,269.23 6,376.92 6,230.77 6,376.92 0.1M
2021-09-03 6,423.08 6,423.08 6,269.23 6,269.23 0.1M
2021-09-02 6,500.00 6,561.54 6,346.16 6,423.08 0.1M
2021-09-01 6,384.62 6,584.62 6,384.62 6,500.00 0.1M
2021-08-31 6,392.31 6,523.08 6,361.54 6,384.62 0.1M
2021-08-30 6,353.85 6,430.77 6,307.69 6,361.54 0.1M
2021-08-27 6,307.69 6,400.00 6,292.31 6,346.16 0.0M
2021-08-26 6,300.00 6,446.16 6,292.31 6,292.31 0.1M
2021-08-25 6,253.85 6,346.16 6,207.69 6,292.31 0.1M
2021-08-24 6,146.16 6,284.62 6,115.39 6,207.69 0.1M
2021-08-23 6,015.39 6,223.08 5,784.62 6,084.62 0.1M
2021-08-20 6,269.23 6,384.62 5,961.54 6,015.39 0.2M
2021-08-19 6,300.00 6,530.77 6,207.69 6,269.23 0.2M
2021-08-18 6,292.31 6,369.23 6,115.39 6,300.00 0.1M
2021-08-17 6,561.54 6,600.00 6,223.08 6,300.00 0.2M
2021-08-16 8,690.00 8,690.00 8,690.00 8,690.00 0.0M
2021-08-13 6,992.31 6,992.31 6,538.46 6,684.62 0.1M
2021-08-12 7,038.46 7,146.16 6,861.54 7,000.00 0.1M
2021-08-11 7,223.08 7,276.93 7,038.46 7,061.54 0.1M
2021-08-10 7,323.08 7,369.23 7,223.08 7,223.08 0.1M
2021-08-09 7,423.08 7,500.00 7,323.08 7,323.08 0.2M
2021-08-06 7,461.54 7,476.93 7,176.93 7,423.08 0.6M
2021-08-05 7,092.31 7,638.46 6,969.23 7,584.62 1.8M
2021-08-04 6,861.54 6,930.77 6,823.08 6,930.77 0.1M
2021-08-03 6,884.62 7,030.77 6,823.08 6,861.54 0.1M
2021-08-02 6,630.77 6,953.85 6,615.39 6,853.85 0.1M
2021-07-30 6,561.54 6,769.23 6,553.85 6,661.54 0.1M
2021-07-29 6,646.16 6,646.16 6,500.00 6,553.85 0.1M
2021-07-28 6,661.54 6,776.93 6,553.85 6,646.16 0.1M
2021-07-27 6,746.16 6,800.00 6,392.31 6,776.93 0.1M
2021-07-26 6,869.23 6,930.77 6,800.00 6,800.00 0.1M
2021-07-23 6,846.16 6,953.85 6,830.77 6,838.46 0.1M
2021-07-22 6,938.46 7,084.62 6,807.69 6,830.77 0.2M
2021-07-21 7,307.69 7,400.00 6,923.08 6,946.16 0.3M
2021-07-20 7,153.85 7,546.16 7,092.31 7,276.93 0.2M
2021-07-19 7,484.62 7,807.69 7,323.08 7,330.77 0.7M
2021-07-18 9,730.00 9,730.00 9,730.00 9,730.00 0.0M
2021-07-16 7,246.16 7,530.77 7,184.62 7,484.62 0.2M
2021-07-15 7,453.85 7,492.31 7,230.77 7,238.46 0.2M
2021-07-14 7,523.08 7,538.46 7,284.62 7,453.85 0.3M
2021-07-13 7,253.85 7,500.00 7,176.93 7,276.93 0.4M
2021-07-12 6,946.16 7,161.54 6,923.08 7,107.69 0.2M
2021-07-09 6,946.16 7,084.62 6,761.54 7,053.85 0.2M
2021-07-08 7,300.00 7,769.23 7,053.85 7,084.62 1.2M
2021-07-07 7,192.31 7,446.16 7,184.62 7,276.93 0.3M
2021-07-06 7,253.85 7,300.00 7,115.39 7,192.31 0.2M
2021-07-05 7,200.00 7,369.23 7,176.93 7,253.85 0.2M
2021-07-04 9,330.00 9,330.00 9,330.00 9,330.00 0.0M
2021-07-02 7,215.39 7,353.85 7,084.62 7,176.93 0.3M
2021-07-01 7,238.46 7,476.93 7,192.31 7,215.39 0.4M
2021-06-30 7,392.31 7,392.31 7,146.16 7,238.46 0.4M
2021-06-29 7,084.62 7,961.54 7,069.23 7,392.31 3.3M
2021-06-28 7,069.23 7,376.93 6,715.39 7,084.62 0.8M
2021-06-27 9,200.00 9,200.00 9,200.00 9,200.00 0.0M
2021-06-25 7,253.85 7,646.16 6,938.46 7,076.93 2.2M
2021-06-24 7,207.69 7,369.23 6,930.77 7,346.16 1.3M
2021-06-23 6,361.54 8,230.77 6,346.16 7,207.69 11.3M
2021-06-22 6,461.54 6,569.23 6,269.23 6,346.16 0.1M
2021-06-21 6,584.62 6,676.93 6,269.23 6,446.16 0.1M
2021-06-20 8,560.00 8,560.00 8,560.00 8,560.00 0.0M
2021-06-18 6,707.69 6,715.39 6,484.62 6,584.62 0.2M
2021-06-17 6,446.16 7,053.85 6,430.77 6,607.69 0.5M
2021-06-16 6,184.62 6,507.69 6,184.62 6,400.00 0.2M
2021-06-15 6,384.62 6,415.39 6,100.00 6,153.85 0.1M
2021-06-14 6,276.92 6,453.85 6,230.77 6,384.62 0.1M
2021-06-11 6,169.23 6,353.85 6,146.16 6,269.23 0.2M
2021-06-10 6,407.69 6,476.93 6,015.39 6,153.85 0.3M
2021-06-09 6,384.62 6,769.23 6,361.54 6,492.31 0.3M
2021-06-08 6,376.92 6,523.08 6,300.00 6,384.62 0.4M
2021-06-07 6,192.31 7,207.69 6,192.31 6,376.92 2.1M
2021-06-06 8,050.00 8,050.00 8,050.00 8,050.00 0.0M
2021-06-04 6,069.23 6,361.54 6,007.69 6,192.31 0.3M
2021-06-03 6,046.16 6,415.39 6,015.39 6,069.23 0.6M
2021-06-02 6,030.77 6,107.69 5,938.46 6,038.46 0.2M
2021-06-01 5,807.69 6,069.23 5,769.23 6,030.77 0.5M
2021-05-31 5,684.62 5,853.85 5,676.92 5,800.00 0.3M
2021-05-28 5,615.39 5,692.31 5,615.39 5,653.85 0.1M
2021-05-27 5,584.62 5,676.92 5,569.23 5,607.69 0.1M
2021-05-26 5,561.54 5,615.39 5,500.00 5,561.54 0.1M
2021-05-25 5,369.23 5,500.00 5,361.54 5,500.00 0.1M
2021-05-24 5,553.85 5,553.85 5,407.69 5,407.69 0.1M
2021-05-21 5,676.92 5,715.39 5,553.85 5,561.54 0.1M
2021-05-20 5,530.77 5,738.46 5,530.77 5,638.46 0.3M
2021-05-19 7,160.00 7,160.00 7,160.00 7,160.00 0.0M
2021-05-18 5,500.00 5,576.92 5,438.46 5,507.69 0.1M
2021-05-17 5,546.16 5,600.00 5,476.92 5,500.00 0.1M
2021-05-14 5,407.69 5,530.77 5,361.54 5,492.31 0.1M
2021-05-13 5,376.92 5,530.77 5,276.92 5,430.77 0.1M
2021-05-12 5,630.77 5,669.23 5,423.08 5,492.31 0.1M
2021-05-11 5,661.54 5,730.77 5,561.54 5,615.39 0.1M
2021-05-10 5,638.46 5,707.69 5,630.77 5,646.16 0.1M
2021-05-07 5,592.31 5,715.39 5,538.46 5,630.77 0.1M
2021-05-06 5,523.08 5,615.39 5,500.00 5,500.00 0.1M
2021-05-04 5,476.92 5,553.85 5,346.16 5,523.08 0.1M
2021-05-03 5,376.92 5,523.08 5,369.23 5,476.92 0.1M
2021-04-30 5,376.92 5,461.54 5,315.39 5,376.92 0.1M
2021-04-29 5,423.08 5,469.23 5,246.16 5,407.69 0.1M
2021-04-28 5,576.92 5,576.92 5,392.31 5,423.08 0.2M
2021-04-27 5,615.39 5,661.54 5,469.23 5,600.00 0.2M
2021-04-26 5,684.62 5,730.77 5,584.62 5,615.39 0.1M
2021-04-23 5,700.00 5,700.00 5,600.00 5,676.92 0.1M
2021-04-22 5,646.16 5,769.23 5,646.16 5,700.00 0.1M
2021-04-21 5,676.92 5,715.39 5,530.77 5,638.46 0.1M
2021-04-20 5,846.16 5,907.69 5,653.85 5,676.92 0.1M
2021-04-19 5,723.08 5,961.54 5,692.31 5,846.16 0.2M
2021-04-16 5,784.62 5,807.69 5,676.92 5,715.39 0.1M
2021-04-15 5,738.46 6,115.39 5,715.39 5,784.62 0.9M
2021-04-14 5,623.08 5,715.39 5,600.00 5,715.39 0.1M
2021-04-13 5,615.39 5,684.62 5,576.92 5,600.00 0.1M
2021-04-12 5,661.54 5,676.92 5,307.69 5,615.39 0.1M
2021-04-09 5,684.62 5,707.69 5,584.62 5,676.92 0.1M
2021-04-08 5,669.23 5,784.62 5,546.16 5,707.69 0.1M
2021-04-07 5,784.62 5,838.46 5,638.46 5,653.85 0.2M
2021-04-06 5,600.00 5,876.92 5,569.23 5,769.23 0.4M
2021-04-05 5,569.23 5,700.00 5,507.69 5,600.00 0.2M
2021-04-02 5,646.16 5,676.92 5,492.31 5,561.54 0.3M
2021-04-01 5,276.92 5,769.23 5,253.85 5,615.39 0.4M
2021-03-31 5,246.16 5,292.31 5,184.62 5,276.92 0.1M
2021-03-30 5,223.08 5,292.31 5,176.92 5,238.46 0.1M
2021-03-29 5,115.39 5,300.00 5,115.39 5,223.08 0.1M
2021-03-26 5,000.00 5,192.31 5,000.00 5,107.69 0.1M
2021-03-25 5,130.77 5,161.54 4,923.08 5,015.39 0.0M
2021-03-24 5,038.46 5,215.39 4,961.54 5,130.77 0.1M
2021-03-23 5,246.16 5,353.85 5,038.46 5,092.31 0.1M
2021-03-22 5,223.08 5,400.00 5,169.23 5,246.16 0.1M
2021-03-19 5,023.08 5,292.31 5,000.00 5,223.08 0.1M
2021-03-18 5,161.54 5,215.39 5,076.92 5,115.39 0.1M
2021-03-17 5,169.23 5,169.23 5,076.92 5,161.54 0.1M
2021-03-16 4,976.92 5,169.23 4,938.46 5,169.23 0.1M
2021-03-15 5,038.46 5,107.69 4,907.69 4,969.23 0.1M
2021-03-12 4,969.23 5,123.08 4,969.23 5,023.08 0.1M
2021-03-11 4,884.62 4,992.31 4,876.92 4,969.23 0.0M
2021-03-10 4,969.23 5,130.77 4,876.92 4,876.92 0.1M
2021-03-09 4,976.92 5,000.00 4,776.92 4,961.54 0.1M
2021-03-08 5,046.16 5,100.00 4,938.46 4,976.92 0.1M
2021-03-05 5,030.77 5,061.54 4,953.85 5,046.16 0.0M
2021-03-04 5,184.62 5,184.62 5,007.69 5,076.92 0.1M
2021-03-03 5,100.00 5,253.85 5,100.00 5,192.31 0.1M
2021-03-02 5,015.39 5,215.39 5,007.69 5,100.00 0.1M
2021-02-26 5,107.69 5,107.69 4,869.23 4,938.46 0.2M
2021-02-25 5,100.00 5,230.77 5,100.00 5,161.54 0.1M
2021-02-24 5,507.69 5,507.69 5,030.77 5,076.92 0.2M
2021-02-23 5,330.77 5,407.69 5,246.16 5,400.00 0.1M
2021-02-22 5,446.16 5,530.77 5,376.92 5,407.69 0.1M
2021-02-19 5,507.69 5,507.69 5,315.39 5,446.16 0.2M
2021-02-18 5,738.46 5,738.46 5,484.62 5,507.69 0.2M
2021-02-17 5,792.31 5,846.16 5,630.77 5,692.31 0.2M
2021-02-16 5,615.39 5,800.00 5,530.77 5,776.92 0.3M
2021-02-15 5,569.23 5,692.31 5,461.54 5,592.31 0.2M
2021-02-10 5,408.00 5,562.00 5,331.00 5,531.00 0.3M
2021-02-09 5,315.00 5,423.00 5,246.00 5,385.00 0.1M
2021-02-08 5,454.00 5,454.00 5,308.00 5,315.00 0.1M
2021-02-07 7,090.00 7,090.00 7,090.00 7,090.00 0.0M
2021-02-05 5,538.00 5,592.00 5,377.00 5,454.00 0.3M
2021-02-04 5,269.00 5,877.00 5,269.00 5,454.00 1.3M
2021-02-03 5,223.00 5,292.00 5,123.00 5,238.00 0.1M
2021-02-02 5,277.00 5,362.00 4,977.00 5,215.00 0.1M
2021-02-01 5,077.00 5,285.00 4,931.00 5,223.00 0.1M
2021-01-31 6,630.00 6,630.00 6,630.00 6,630.00 0.0M
2021-01-29 5,415.00 5,431.00 5,092.00 5,100.00 0.3M
2021-01-28 5,231.00 5,738.00 5,077.00 5,354.00 0.7M
2021-01-27 5,523.00 5,592.00 5,346.00 5,354.00 0.3M
2021-01-26 5,438.00 5,577.00 5,192.00 5,577.00 0.3M
2021-01-25 5,654.00 5,654.00 5,438.00 5,438.00 0.4M
2021-01-24 7,410.00 7,410.00 7,410.00 7,410.00 0.0M
2021-01-22 5,615.00 5,754.00 5,500.00 5,700.00 0.8M
2021-01-21 5,431.00 6,292.00 5,423.00 5,615.00 8.9M
2021-01-20 5,346.00 5,531.00 5,269.00 5,308.00 1.4M
2021-01-19 5,192.00 5,338.00 5,123.00 5,231.00 0.8M
2021-01-18 4,885.00 6,046.00 4,800.00 5,246.00 10.3M
2021-01-15 5,008.00 5,046.00 4,892.00 4,908.00 0.1M
2021-01-14 4,992.00 5,054.00 4,962.00 5,000.00 0.1M
2021-01-13 4,900.00 5,046.00 4,900.00 4,992.00 0.1M
2021-01-12 5,000.00 5,031.00 4,831.00 4,892.00 0.1M
2021-01-11 5,185.00 5,200.00 4,869.00 5,000.00 0.3M
2021-01-08 5,200.00 5,269.00 5,108.00 5,162.00 0.2M
2021-01-07 5,177.00 5,292.00 5,092.00 5,200.00 0.3M
2021-01-06 5,146.00 5,254.00 5,008.00 5,254.00 0.4M
2021-01-05 4,815.00 6,038.00 4,792.00 5,154.00 3.8M
2021-01-04 4,715.00 4,877.00 4,715.00 4,846.00 0.2M