Wonil T

136150
🏛️ 韓国 →
22,100.00
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
2025-09-29 21,700.00 22,600.00 21,300.00 22,100.00 0.1M
2025-09-26 22,500.00 22,700.00 21,550.00 21,700.00 0.1M
2025-09-25 23,950.00 23,950.00 22,550.00 22,750.00 0.1M
2025-09-24 23,500.00 24,300.00 23,400.00 23,650.00 0.1M
2025-09-23 23,450.00 24,050.00 22,750.00 23,500.00 0.1M
2025-09-22 23,900.00 24,500.00 23,400.00 23,450.00 0.1M
2025-09-19 24,850.00 24,950.00 23,950.00 24,000.00 0.1M
2025-09-18 25,050.00 25,050.00 24,200.00 24,500.00 0.1M
2025-09-17 27,950.00 27,950.00 25,250.00 25,300.00 0.5M
2025-09-16 24,400.00 24,850.00 23,950.00 24,850.00 0.1M
2025-09-15 23,500.00 24,650.00 23,200.00 24,200.00 0.1M
2025-09-12 22,600.00 23,600.00 22,600.00 22,950.00 0.1M
2025-09-11 23,550.00 24,500.00 23,150.00 23,550.00 0.1M
2025-09-10 23,550.00 23,550.00 22,500.00 22,800.00 0.1M
2025-09-09 23,000.00 24,250.00 22,750.00 23,200.00 0.1M
2025-09-08 22,900.00 23,100.00 22,400.00 22,800.00 0.1M
2025-09-05 24,000.00 24,050.00 22,850.00 23,100.00 0.1M
2025-09-04 24,000.00 24,300.00 23,600.00 23,750.00 0.1M
2025-09-03 25,550.00 25,850.00 23,850.00 23,850.00 0.1M
2025-09-02 24,200.00 25,050.00 23,500.00 24,800.00 0.1M
2025-09-01 23,000.00 25,200.00 23,000.00 24,500.00 0.2M
2025-08-29 23,500.00 23,950.00 23,100.00 23,300.00 0.1M
2025-08-28 23,500.00 23,900.00 22,500.00 22,650.00 0.1M
2025-08-27 23,000.00 25,250.00 22,200.00 22,750.00 1.0M
2025-08-26 20,900.00 21,300.00 20,400.00 20,850.00 0.0M
2025-08-25 21,200.00 21,200.00 20,500.00 20,900.00 0.0M
2025-08-22 20,100.00 21,000.00 20,050.00 20,700.00 0.1M
2025-08-21 19,410.00 20,250.00 19,200.00 19,790.00 0.1M
2025-08-20 19,560.00 19,840.00 18,900.00 19,590.00 0.1M
2025-08-19 21,050.00 21,250.00 20,050.00 20,050.00 0.1M
2025-08-18 21,350.00 21,350.00 21,000.00 21,150.00 0.0M
2025-08-14 21,050.00 21,750.00 21,000.00 21,600.00 0.1M
2025-08-13 21,550.00 21,600.00 21,000.00 21,200.00 0.0M
2025-08-12 22,100.00 22,200.00 21,150.00 21,450.00 0.1M
2025-08-11 23,700.00 24,100.00 21,800.00 21,900.00 0.3M
2025-08-08 25,050.00 25,300.00 24,850.00 25,000.00 0.0M
2025-08-07 25,500.00 25,500.00 25,100.00 25,150.00 0.0M
2025-08-06 25,600.00 25,850.00 25,350.00 25,600.00 0.0M
2025-08-05 25,600.00 26,100.00 25,150.00 25,500.00 0.1M
2025-08-04 25,000.00 25,500.00 24,600.00 24,900.00 0.0M
2025-08-01 26,350.00 26,450.00 25,000.00 25,450.00 0.1M
2025-07-31 25,100.00 29,200.00 24,250.00 27,250.00 1.2M
2025-07-30 25,300.00 25,600.00 24,900.00 24,900.00 0.0M
2025-07-29 25,800.00 25,900.00 25,250.00 25,400.00 0.0M
2025-07-28 26,650.00 26,650.00 25,500.00 25,700.00 0.0M
2025-07-25 26,900.00 27,150.00 26,450.00 26,450.00 0.0M
2025-07-24 26,700.00 27,500.00 26,600.00 26,900.00 0.1M
2025-07-23 25,900.00 27,500.00 25,400.00 26,800.00 0.1M
2025-07-22 25,750.00 26,800.00 25,400.00 25,950.00 0.1M
2025-07-21 25,650.00 25,900.00 25,500.00 25,700.00 0.0M
2025-07-18 25,950.00 25,950.00 25,450.00 25,600.00 0.0M
2025-07-17 25,450.00 26,200.00 24,800.00 25,850.00 0.1M
2025-07-16 25,950.00 25,950.00 25,400.00 25,500.00 0.0M
2025-07-15 26,200.00 26,250.00 25,700.00 25,950.00 0.0M
2025-07-14 26,700.00 26,700.00 25,850.00 25,950.00 0.0M
2025-07-11 27,000.00 27,200.00 26,400.00 26,450.00 0.0M
2025-07-10 27,050.00 27,550.00 26,800.00 27,000.00 0.1M
2025-07-09 26,900.00 26,900.00 26,400.00 26,650.00 0.0M
2025-07-08 26,650.00 27,350.00 26,300.00 26,850.00 0.1M
2025-07-07 26,100.00 26,300.00 25,550.00 26,050.00 0.1M
2025-07-04 27,650.00 28,250.00 26,500.00 26,500.00 0.1M
2025-07-03 27,800.00 28,100.00 27,300.00 27,500.00 0.1M
2025-07-02 27,900.00 28,250.00 26,550.00 28,250.00 0.2M
2025-07-01 29,050.00 29,050.00 27,700.00 27,750.00 0.2M
2025-06-30 30,100.00 30,600.00 29,350.00 29,650.00 0.2M
2025-06-27 34,250.00 34,850.00 29,900.00 30,750.00 1.1M
2025-06-26 29,100.00 29,950.00 28,150.00 29,150.00 0.3M
2025-06-25 29,450.00 29,750.00 28,200.00 28,800.00 0.2M
2025-06-24 29,050.00 29,600.00 28,050.00 28,900.00 0.2M
2025-06-23 26,600.00 30,700.00 26,500.00 28,450.00 0.8M
2025-06-20 28,700.00 29,000.00 27,050.00 27,050.00 0.2M
2025-06-19 27,250.00 28,250.00 25,850.00 28,000.00 0.1M
2025-06-18 27,450.00 27,550.00 26,500.00 26,950.00 0.1M
2025-06-17 28,100.00 28,200.00 26,650.00 27,550.00 0.2M
2025-06-16 28,800.00 29,350.00 28,050.00 28,400.00 0.2M
2025-06-13 27,500.00 28,850.00 27,100.00 27,650.00 0.7M
2025-06-12 24,750.00 26,550.00 24,500.00 25,900.00 0.3M
2025-06-11 25,600.00 25,600.00 24,300.00 24,500.00 0.1M
2025-06-10 24,800.00 25,550.00 24,100.00 25,200.00 0.1M
2025-06-09 26,300.00 26,700.00 24,550.00 24,900.00 0.2M
2025-06-05 27,150.00 27,200.00 26,300.00 26,600.00 0.1M
2025-06-04 27,450.00 27,450.00 26,150.00 26,850.00 0.1M
2025-06-02 27,850.00 28,000.00 26,900.00 27,000.00 0.1M
2025-05-30 29,350.00 29,400.00 27,800.00 28,450.00 0.2M
2025-05-29 29,650.00 29,700.00 28,300.00 29,100.00 0.3M
2025-05-28 28,900.00 30,950.00 27,900.00 28,250.00 1.4M
2025-05-27 28,050.00 29,900.00 27,250.00 27,400.00 0.9M
2025-05-26 26,750.00 27,750.00 26,450.00 26,900.00 0.3M
2025-05-23 28,550.00 31,300.00 26,650.00 26,750.00 1.9M
2025-05-22 29,400.00 29,750.00 28,500.00 28,500.00 0.4M
2025-05-21 29,400.00 34,900.00 28,600.00 30,900.00 4.8M
2025-05-20 31,000.00 31,300.00 28,300.00 29,100.00 0.6M
2025-05-19 34,300.00 34,800.00 30,850.00 31,300.00 1.0M
2025-05-16 29,700.00 35,900.00 28,800.00 35,000.00 6.8M
2025-05-15 29,200.00 29,300.00 25,900.00 27,650.00 0.7M
2025-05-14 31,450.00 32,500.00 29,000.00 29,350.00 1.4M
2025-05-13 32,100.00 33,250.00 29,400.00 30,700.00 1.5M
2025-05-12 39,100.00 39,650.00 30,700.00 32,600.00 2.8M
2025-05-09 23,600.00 41,800.00 23,600.00 35,900.00 24.2M