Wonik QnC Corp (074600)

074600
🏛️ 韓国 →
23,750.00
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 27,250.00 29,000.00 27,000.00 28,700.00 0.5M
2023-12-27 26,750.00 27,400.00 26,650.00 27,250.00 0.1M
2023-12-26 27,100.00 27,100.00 26,600.00 26,800.00 0.1M
2023-12-25 27,000.00 27,000.00 27,000.00 27,000.00 0.0M
2023-12-22 27,350.00 27,500.00 26,950.00 27,000.00 0.2M
2023-12-21 26,850.00 27,250.00 26,700.00 26,900.00 0.2M
2023-12-20 27,350.00 27,500.00 26,950.00 27,200.00 0.1M
2023-12-19 27,450.00 27,500.00 27,150.00 27,300.00 0.1M
2023-12-18 26,950.00 27,500.00 26,950.00 27,400.00 0.1M
2023-12-17 26,950.00 26,950.00 26,950.00 26,950.00 0.0M
2023-12-15 27,900.00 27,900.00 26,800.00 26,950.00 0.2M
2023-12-14 27,800.00 28,100.00 27,500.00 27,700.00 0.3M
2023-12-13 26,850.00 27,600.00 26,800.00 27,200.00 0.2M
2023-12-12 27,000.00 27,400.00 26,700.00 26,750.00 0.2M
2023-12-11 27,300.00 27,300.00 26,350.00 26,650.00 0.1M
2023-12-08 26,800.00 27,350.00 26,650.00 27,100.00 0.2M
2023-12-07 25,800.00 26,600.00 25,500.00 26,500.00 0.2M
2023-12-06 25,650.00 26,000.00 25,450.00 25,800.00 0.1M
2023-12-05 25,500.00 25,800.00 25,300.00 25,500.00 0.2M
2023-12-04 26,200.00 26,300.00 25,550.00 25,800.00 0.2M
2023-12-01 26,650.00 26,850.00 25,850.00 26,100.00 0.3M
2023-11-30 27,200.00 27,300.00 26,650.00 26,850.00 0.2M
2023-11-29 27,900.00 27,900.00 26,700.00 27,200.00 0.3M
2023-11-28 28,000.00 28,200.00 27,600.00 27,950.00 0.2M
2023-11-27 27,400.00 28,100.00 27,400.00 27,750.00 0.2M
2023-11-26 27,550.00 27,550.00 27,550.00 27,550.00 0.0M
2023-11-24 27,000.00 27,650.00 26,950.00 27,550.00 0.1M
2023-11-23 27,650.00 27,700.00 27,000.00 27,150.00 0.2M
2023-11-22 26,800.00 27,700.00 26,600.00 27,400.00 0.3M
2023-11-21 27,150.00 27,250.00 26,750.00 27,050.00 0.1M
2023-11-20 27,000.00 27,200.00 26,500.00 27,000.00 0.1M
2023-11-19 26,800.00 26,800.00 26,800.00 26,800.00 0.0M
2023-11-17 26,300.00 27,350.00 26,100.00 26,800.00 0.3M
2023-11-16 26,250.00 26,400.00 25,850.00 26,300.00 0.2M
2023-11-15 26,450.00 26,700.00 26,100.00 26,250.00 0.2M
2023-11-14 25,900.00 26,150.00 24,550.00 26,000.00 0.2M
2023-11-13 26,500.00 26,650.00 25,700.00 25,900.00 0.1M
2023-11-12 26,200.00 26,200.00 26,200.00 26,200.00 0.0M
2023-11-10 25,650.00 26,450.00 25,300.00 26,200.00 0.2M
2023-11-09 25,850.00 26,350.00 25,700.00 25,950.00 0.1M
2023-11-08 26,450.00 26,600.00 25,700.00 25,800.00 0.2M
2023-11-07 26,550.00 26,800.00 25,700.00 26,250.00 0.2M
2023-11-06 26,150.00 26,550.00 25,450.00 26,550.00 0.4M
2023-11-03 25,350.00 25,700.00 24,950.00 25,550.00 0.2M
2023-11-02 24,900.00 25,650.00 24,800.00 25,150.00 0.3M
2023-11-01 23,750.00 24,500.00 23,600.00 24,150.00 0.3M
2023-10-31 24,350.00 24,600.00 23,400.00 23,550.00 0.2M
2023-10-30 24,050.00 24,400.00 24,000.00 24,200.00 0.1M
2023-10-29 24,050.00 24,050.00 24,050.00 24,050.00 0.0M
2023-10-27 24,400.00 24,600.00 23,750.00 24,050.00 0.2M
2023-10-26 24,100.00 24,400.00 23,850.00 24,150.00 0.2M
2023-10-25 25,150.00 25,250.00 24,650.00 24,950.00 0.2M
2023-10-24 24,350.00 25,050.00 24,100.00 24,950.00 0.2M
2023-10-23 24,200.00 24,800.00 24,000.00 24,150.00 0.2M
2023-10-22 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2023-10-20 24,750.00 25,150.00 24,000.00 24,500.00 0.5M
2023-10-19 26,200.00 26,400.00 25,000.00 25,050.00 0.4M
2023-10-18 27,000.00 27,250.00 26,450.00 26,600.00 0.2M
2023-10-17 27,800.00 27,950.00 26,200.00 27,350.00 0.6M
2023-10-16 28,000.00 28,250.00 27,150.00 27,700.00 0.3M
2023-10-13 28,700.00 29,250.00 28,500.00 28,650.00 0.1M
2023-10-12 28,850.00 29,050.00 28,500.00 28,850.00 0.2M
2023-10-11 28,800.00 29,350.00 28,550.00 28,700.00 0.2M
2023-10-10 29,050.00 29,200.00 27,900.00 28,250.00 0.2M
2023-10-09 28,750.00 28,750.00 28,750.00 28,750.00 0.0M
2023-10-06 28,250.00 29,000.00 27,900.00 28,750.00 0.2M
2023-10-05 27,550.00 28,950.00 27,500.00 28,100.00 0.3M
2023-10-04 27,300.00 27,700.00 27,000.00 27,150.00 0.2M
2023-09-27 27,300.00 27,900.00 27,150.00 27,750.00 0.1M
2023-09-26 28,200.00 28,300.00 27,350.00 27,550.00 0.2M
2023-09-25 28,250.00 28,400.00 27,800.00 28,100.00 0.2M
2023-09-22 27,850.00 28,300.00 27,750.00 28,200.00 0.2M
2023-09-21 28,300.00 28,700.00 27,750.00 28,100.00 0.3M
2023-09-20 29,100.00 29,400.00 28,600.00 28,850.00 0.2M
2023-09-19 29,800.00 30,400.00 29,250.00 29,300.00 0.2M
2023-09-18 29,700.00 30,200.00 29,400.00 29,900.00 0.3M
2023-09-17 30,450.00 30,450.00 30,450.00 30,450.00 0.0M
2023-09-15 30,500.00 30,650.00 30,050.00 30,450.00 0.3M
2023-09-14 28,500.00 30,450.00 28,050.00 30,400.00 0.8M
2023-09-13 27,500.00 28,400.00 27,350.00 28,100.00 0.3M
2023-09-12 27,700.00 27,800.00 27,250.00 27,450.00 0.1M
2023-09-11 27,450.00 27,500.00 26,900.00 27,500.00 0.1M
2023-09-10 27,450.00 27,450.00 27,450.00 27,450.00 0.0M
2023-09-08 28,000.00 28,050.00 27,100.00 27,450.00 0.2M
2023-09-07 27,750.00 28,350.00 27,600.00 27,850.00 0.2M
2023-09-06 28,500.00 28,550.00 27,950.00 28,000.00 0.2M
2023-09-05 29,000.00 29,300.00 28,550.00 28,650.00 0.2M
2023-09-04 29,600.00 29,600.00 28,550.00 29,100.00 0.3M
2023-09-01 28,200.00 29,350.00 27,800.00 29,150.00 0.5M
2023-08-31 28,050.00 28,100.00 27,650.00 28,100.00 0.1M
2023-08-30 28,400.00 28,500.00 27,900.00 28,000.00 0.2M
2023-08-29 27,550.00 28,250.00 27,550.00 27,950.00 0.1M
2023-08-28 27,800.00 28,000.00 27,150.00 27,550.00 0.2M
2023-08-25 27,750.00 27,850.00 27,300.00 27,700.00 0.2M
2023-08-24 28,500.00 29,050.00 28,100.00 28,250.00 0.4M
2023-08-23 27,100.00 28,500.00 26,900.00 27,650.00 0.4M
2023-08-22 27,450.00 28,300.00 26,800.00 27,050.00 0.4M
2023-08-21 27,650.00 27,700.00 26,450.00 26,750.00 0.3M
2023-08-20 27,450.00 27,450.00 27,450.00 27,450.00 0.0M
2023-08-18 25,400.00 28,000.00 24,950.00 27,450.00 0.8M
2023-08-17 25,700.00 26,150.00 25,300.00 25,950.00 0.3M
2023-08-16 26,250.00 26,600.00 26,000.00 26,250.00 0.2M
2023-08-15 26,300.00 26,300.00 26,300.00 26,300.00 0.0M
2023-08-14 26,850.00 26,950.00 25,650.00 26,300.00 0.3M
2023-08-11 26,600.00 27,250.00 26,550.00 26,850.00 0.2M
2023-08-10 26,800.00 26,850.00 26,150.00 26,700.00 0.2M
2023-08-09 26,550.00 27,300.00 26,350.00 27,200.00 0.2M
2023-08-08 27,350.00 27,400.00 26,400.00 26,550.00 0.2M
2023-08-07 26,750.00 27,500.00 26,500.00 27,100.00 0.2M
2023-08-06 26,750.00 26,750.00 26,750.00 26,750.00 0.0M
2023-08-04 27,600.00 27,600.00 26,750.00 26,750.00 0.3M
2023-08-03 27,500.00 27,800.00 26,950.00 27,600.00 0.3M
2023-08-02 28,700.00 28,900.00 27,550.00 27,700.00 0.3M
2023-08-01 29,600.00 29,650.00 28,700.00 29,100.00 0.3M
2023-07-31 30,350.00 30,400.00 29,000.00 29,600.00 0.3M
2023-07-28 29,800.00 30,200.00 29,100.00 29,900.00 0.3M
2023-07-27 28,050.00 29,500.00 28,000.00 29,250.00 0.3M
2023-07-26 28,750.00 29,150.00 27,550.00 28,000.00 0.3M
2023-07-25 28,900.00 29,350.00 28,400.00 28,750.00 0.2M
2023-07-24 28,700.00 28,950.00 28,000.00 28,800.00 0.3M
2023-07-23 28,900.00 28,900.00 28,900.00 28,900.00 0.0M
2023-07-21 29,300.00 29,300.00 28,600.00 28,900.00 0.4M
2023-07-20 29,350.00 30,200.00 28,950.00 30,100.00 0.2M
2023-07-19 30,400.00 30,600.00 29,050.00 29,600.00 0.3M
2023-07-18 31,050.00 31,200.00 29,850.00 30,100.00 0.3M
2023-07-17 29,300.00 31,600.00 28,900.00 30,700.00 0.7M
2023-07-16 29,450.00 29,450.00 29,450.00 29,450.00 0.0M
2023-07-14 30,100.00 30,400.00 29,300.00 29,450.00 0.4M
2023-07-13 29,500.00 29,800.00 28,800.00 29,650.00 0.4M
2023-07-12 28,300.00 29,100.00 28,200.00 28,950.00 0.2M
2023-07-11 28,300.00 28,550.00 27,900.00 28,300.00 0.2M
2023-07-10 28,700.00 28,700.00 27,750.00 27,900.00 0.3M
2023-07-09 28,750.00 28,750.00 28,750.00 28,750.00 0.0M
2023-07-07 29,300.00 29,550.00 28,250.00 28,750.00 0.4M
2023-07-06 29,750.00 30,150.00 28,850.00 29,150.00 0.4M
2023-07-05 30,850.00 30,850.00 29,950.00 30,150.00 0.3M
2023-07-04 30,850.00 31,100.00 30,250.00 30,900.00 0.2M
2023-07-03 31,200.00 31,650.00 30,550.00 30,850.00 0.4M
2023-07-02 31,050.00 31,050.00 31,050.00 31,050.00 0.0M
2023-06-30 30,700.00 31,200.00 29,700.00 31,050.00 0.5M
2023-06-29 30,400.00 31,450.00 30,350.00 30,950.00 0.7M
2023-06-28 29,900.00 30,200.00 29,500.00 30,000.00 0.3M
2023-06-27 30,100.00 30,300.00 29,500.00 29,900.00 0.3M
2023-06-26 29,350.00 30,500.00 28,900.00 30,050.00 0.8M
2023-06-25 29,000.00 29,000.00 29,000.00 29,000.00 0.0M
2023-06-23 28,650.00 30,050.00 28,550.00 29,000.00 1.2M
2023-06-22 28,250.00 28,500.00 27,450.00 27,800.00 0.5M
2023-06-21 26,800.00 29,550.00 26,600.00 28,550.00 1.9M
2023-06-20 26,550.00 26,950.00 25,950.00 26,850.00 0.3M
2023-06-19 26,950.00 26,950.00 26,250.00 26,550.00 0.3M
2023-06-18 26,950.00 26,950.00 26,950.00 26,950.00 0.0M
2023-06-16 27,150.00 27,350.00 26,700.00 26,950.00 0.3M
2023-06-15 26,250.00 27,400.00 26,200.00 27,200.00 0.6M
2023-06-14 26,850.00 26,850.00 25,800.00 25,950.00 0.3M
2023-06-13 26,400.00 27,100.00 26,250.00 26,850.00 0.5M
2023-06-12 26,600.00 26,650.00 25,650.00 26,000.00 0.3M
2023-06-11 26,450.00 26,450.00 26,450.00 26,450.00 0.0M
2023-06-09 26,000.00 26,650.00 25,500.00 26,450.00 0.4M
2023-06-08 25,600.00 25,850.00 25,200.00 25,850.00 0.3M
2023-06-07 25,750.00 26,150.00 25,600.00 25,700.00 0.1M
2023-06-06 25,900.00 25,900.00 25,900.00 25,900.00 0.0M
2023-06-05 26,100.00 26,150.00 25,600.00 25,900.00 0.1M
2023-06-04 26,050.00 26,050.00 26,050.00 26,050.00 0.0M
2023-06-02 26,250.00 26,600.00 25,800.00 26,050.00 0.2M
2023-06-01 25,700.00 26,050.00 25,500.00 26,000.00 0.2M
2023-05-31 26,550.00 26,550.00 25,700.00 26,050.00 0.4M
2023-05-30 26,950.00 27,350.00 26,400.00 26,750.00 0.5M
2023-05-26 26,450.00 26,800.00 26,150.00 26,350.00 0.4M
2023-05-25 26,950.00 27,150.00 26,100.00 26,150.00 0.4M
2023-05-24 25,900.00 26,350.00 25,650.00 26,250.00 0.2M
2023-05-23 26,800.00 26,800.00 25,900.00 26,250.00 0.4M
2023-05-22 26,750.00 27,150.00 26,300.00 26,800.00 0.5M
2023-05-21 26,650.00 26,650.00 26,650.00 26,650.00 0.0M
2023-05-19 25,550.00 26,800.00 25,450.00 26,650.00 1.0M
2023-05-18 24,600.00 25,100.00 24,400.00 24,950.00 0.3M
2023-05-17 24,100.00 24,500.00 23,750.00 24,400.00 0.2M
2023-05-16 25,500.00 25,500.00 24,150.00 24,400.00 0.4M
2023-05-15 24,750.00 24,900.00 24,300.00 24,850.00 0.2M
2023-05-14 24,900.00 24,900.00 24,900.00 24,900.00 0.0M
2023-05-12 23,600.00 25,200.00 23,300.00 24,900.00 0.7M
2023-05-11 23,800.00 23,900.00 23,500.00 23,600.00 0.2M
2023-05-10 23,800.00 23,950.00 23,400.00 23,600.00 0.2M
2023-05-09 24,600.00 24,600.00 23,600.00 23,850.00 0.2M
2023-05-08 24,300.00 24,750.00 24,150.00 24,700.00 0.2M
2023-05-04 24,500.00 24,650.00 23,750.00 24,050.00 0.2M
2023-05-03 24,050.00 24,800.00 23,850.00 24,600.00 0.2M
2023-05-02 24,450.00 24,800.00 24,050.00 24,250.00 0.1M
2023-05-01 24,300.00 24,300.00 24,300.00 24,300.00 0.0M
2023-04-28 24,850.00 24,950.00 24,200.00 24,300.00 0.2M
2023-04-27 24,400.00 24,800.00 24,100.00 24,600.00 0.2M
2023-04-26 24,000.00 25,050.00 24,000.00 24,350.00 0.3M
2023-04-25 24,650.00 25,050.00 23,700.00 24,150.00 0.3M
2023-04-24 24,750.00 25,250.00 24,400.00 24,700.00 0.3M
2023-04-23 25,050.00 25,050.00 25,050.00 25,050.00 0.0M
2023-04-21 24,400.00 25,300.00 24,150.00 25,050.00 0.5M
2023-04-20 24,850.00 25,400.00 24,300.00 24,350.00 0.4M
2023-04-19 25,200.00 25,700.00 24,800.00 24,850.00 0.4M
2023-04-18 25,650.00 25,750.00 24,950.00 25,200.00 0.3M
2023-04-17 25,500.00 25,600.00 25,050.00 25,600.00 0.3M
2023-04-16 25,800.00 25,800.00 25,800.00 25,800.00 0.0M
2023-04-14 26,200.00 26,250.00 25,500.00 25,800.00 0.3M
2023-04-13 26,000.00 26,250.00 25,350.00 26,100.00 0.4M
2023-04-12 27,150.00 27,200.00 26,250.00 26,450.00 0.5M
2023-04-11 26,550.00 27,900.00 26,550.00 27,100.00 1.0M
2023-04-10 26,100.00 26,850.00 25,700.00 26,250.00 0.7M
2023-04-07 24,850.00 26,150.00 24,750.00 26,050.00 0.7M
2023-04-06 24,450.00 24,650.00 23,900.00 24,250.00 0.2M
2023-04-05 24,400.00 25,000.00 24,350.00 24,750.00 0.3M
2023-04-04 25,200.00 25,550.00 24,450.00 24,600.00 0.3M
2023-04-03 25,350.00 25,650.00 24,650.00 25,400.00 0.4M
2023-04-02 25,300.00 25,300.00 25,300.00 25,300.00 0.0M
2023-03-31 26,150.00 26,350.00 25,200.00 25,300.00 0.4M
2023-03-30 25,700.00 26,300.00 25,200.00 25,850.00 0.8M
2023-03-29 24,900.00 25,000.00 24,200.00 24,850.00 0.4M
2023-03-28 24,000.00 24,750.00 23,600.00 24,600.00 0.5M
2023-03-27 24,100.00 24,300.00 23,700.00 23,950.00 0.4M
2023-03-26 24,250.00 24,250.00 24,250.00 24,250.00 0.0M
2023-03-24 22,900.00 24,650.00 22,800.00 24,250.00 1.1M
2023-03-23 22,400.00 22,600.00 22,150.00 22,500.00 0.3M
2023-03-22 22,850.00 22,950.00 22,100.00 22,750.00 0.3M
2023-03-21 23,300.00 23,350.00 22,600.00 22,750.00 0.2M
2023-03-20 23,200.00 23,550.00 22,900.00 23,200.00 0.3M
2023-03-19 23,250.00 23,250.00 23,250.00 23,250.00 0.0M
2023-03-17 22,650.00 23,450.00 22,550.00 23,250.00 0.4M
2023-03-16 21,400.00 22,600.00 21,250.00 22,000.00 0.3M
2023-03-15 22,100.00 22,100.00 21,350.00 21,350.00 0.2M
2023-03-14 22,350.00 22,400.00 21,500.00 21,550.00 0.3M
2023-03-13 22,000.00 22,700.00 21,700.00 22,650.00 0.3M
2023-03-12 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2023-03-10 22,500.00 22,600.00 22,050.00 22,200.00 0.3M
2023-03-09 23,200.00 23,750.00 22,650.00 22,950.00 0.4M
2023-03-08 23,150.00 23,200.00 22,450.00 22,550.00 0.3M
2023-03-07 23,600.00 23,600.00 23,150.00 23,200.00 0.2M
2023-03-06 23,500.00 23,750.00 22,950.00 23,600.00 0.3M
2023-03-03 23,500.00 23,750.00 23,100.00 23,300.00 0.3M
2023-03-02 23,850.00 24,050.00 23,300.00 23,400.00 0.2M
2023-02-28 23,550.00 24,050.00 23,350.00 23,800.00 0.2M
2023-02-27 23,550.00 23,650.00 23,250.00 23,500.00 0.2M
2023-02-24 24,700.00 25,050.00 23,750.00 23,900.00 0.3M
2023-02-23 24,200.00 24,600.00 24,000.00 24,550.00 0.2M
2023-02-22 24,450.00 24,600.00 24,050.00 24,150.00 0.2M
2023-02-21 25,100.00 25,300.00 24,700.00 24,900.00 0.2M
2023-02-20 25,050.00 25,300.00 24,500.00 25,150.00 0.2M
2023-02-19 25,100.00 25,100.00 25,100.00 25,100.00 0.0M
2023-02-17 25,350.00 25,550.00 25,000.00 25,100.00 0.2M
2023-02-16 25,450.00 25,950.00 25,250.00 25,750.00 0.2M
2023-02-15 25,750.00 26,350.00 25,000.00 25,100.00 0.4M
2023-02-14 25,450.00 25,850.00 25,450.00 25,500.00 0.2M
2023-02-13 25,350.00 25,500.00 24,900.00 25,250.00 0.2M
2023-02-12 25,350.00 25,350.00 25,350.00 25,350.00 0.0M
2023-02-10 25,600.00 25,850.00 25,200.00 25,350.00 0.2M
2023-02-09 25,650.00 26,000.00 25,300.00 25,900.00 0.2M
2023-02-08 26,000.00 26,200.00 25,750.00 25,950.00 0.2M
2023-02-07 25,250.00 25,800.00 25,100.00 25,650.00 0.1M
2023-02-06 25,650.00 25,650.00 25,150.00 25,200.00 0.2M
2023-02-05 25,800.00 25,800.00 25,800.00 25,800.00 0.0M
2023-02-03 26,050.00 26,300.00 25,750.00 25,800.00 0.1M
2023-02-02 26,500.00 26,800.00 25,900.00 26,150.00 0.4M
2023-02-01 25,600.00 26,100.00 25,500.00 25,750.00 0.2M
2023-01-31 25,250.00 25,900.00 25,150.00 25,400.00 0.2M
2023-01-30 26,200.00 26,300.00 25,200.00 25,500.00 0.1M
2023-01-27 26,100.00 26,300.00 25,800.00 26,050.00 0.2M
2023-01-26 26,150.00 26,200.00 25,750.00 26,100.00 0.1M
2023-01-25 25,900.00 26,400.00 25,750.00 26,200.00 0.3M
2023-01-20 24,950.00 25,600.00 24,950.00 25,200.00 0.1M
2023-01-19 24,900.00 25,250.00 24,550.00 25,150.00 0.1M
2023-01-18 25,150.00 25,400.00 24,800.00 25,150.00 0.1M
2023-01-17 25,550.00 25,700.00 25,100.00 25,200.00 0.1M
2023-01-16 25,600.00 25,800.00 25,200.00 25,550.00 0.1M
2023-01-15 25,550.00 25,550.00 25,550.00 25,550.00 0.0M
2023-01-13 26,000.00 26,200.00 25,450.00 25,550.00 0.1M
2023-01-12 26,250.00 26,250.00 25,500.00 26,000.00 0.1M
2023-01-11 25,700.00 26,300.00 25,700.00 26,000.00 0.2M
2023-01-10 25,850.00 26,100.00 25,400.00 25,500.00 0.1M
2023-01-09 26,000.00 26,300.00 25,550.00 25,850.00 0.2M
2023-01-06 25,000.00 26,250.00 24,850.00 25,600.00 0.5M
2023-01-05 25,700.00 25,750.00 25,000.00 25,200.00 0.2M
2023-01-04 23,500.00 25,700.00 23,400.00 25,650.00 0.5M
2023-01-03 22,900.00 23,800.00 22,300.00 23,750.00 0.2M
2023-01-02 23,600.00 23,900.00 22,750.00 23,000.00 0.1M