C

352480
🏛️ 韓国 →
41,650.00
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
2021-12-30 18,450.00 18,650.00 18,150.00 18,350.00 0.0M
2021-12-29 18,700.00 18,800.00 18,300.00 18,500.00 0.0M
2021-12-28 18,450.00 18,950.00 18,200.00 18,300.00 0.0M
2021-12-27 19,150.00 19,150.00 18,250.00 18,300.00 0.0M
2021-12-24 18,700.00 18,850.00 18,300.00 18,700.00 0.0M
2021-12-23 18,700.00 18,900.00 18,350.00 18,700.00 0.0M
2021-12-22 18,900.00 18,900.00 18,550.00 18,700.00 0.0M
2021-12-21 18,300.00 19,100.00 17,950.00 18,750.00 0.0M
2021-12-20 18,400.00 18,400.00 17,750.00 18,250.00 0.0M
2021-12-17 18,350.00 18,650.00 18,250.00 18,400.00 0.0M
2021-12-16 18,850.00 19,000.00 18,350.00 18,600.00 0.0M
2021-12-15 17,850.00 18,800.00 17,700.00 18,750.00 0.0M
2021-12-14 17,700.00 17,950.00 17,500.00 17,850.00 0.0M
2021-12-13 18,000.00 18,350.00 17,500.00 17,700.00 0.0M
2021-12-10 18,200.00 18,400.00 17,950.00 18,050.00 0.0M
2021-12-09 18,350.00 18,400.00 18,100.00 18,150.00 0.0M
2021-12-08 18,450.00 18,600.00 18,000.00 18,350.00 0.0M
2021-12-07 18,250.00 18,500.00 18,150.00 18,400.00 0.0M
2021-12-06 18,250.00 18,300.00 17,600.00 18,200.00 0.0M
2021-12-03 18,000.00 18,400.00 17,700.00 18,200.00 0.0M
2021-12-02 17,400.00 17,950.00 16,800.00 17,800.00 0.0M
2021-12-01 17,050.00 17,500.00 16,550.00 17,500.00 0.0M
2021-11-30 17,900.00 18,050.00 16,700.00 17,000.00 0.0M
2021-11-29 17,500.00 18,150.00 17,100.00 17,850.00 0.0M
2021-11-28 18,200.00 18,200.00 18,200.00 18,200.00 0.0M
2021-11-26 19,150.00 19,300.00 18,100.00 18,200.00 0.0M
2021-11-25 19,400.00 19,450.00 18,900.00 19,100.00 0.0M
2021-11-24 19,800.00 19,950.00 18,850.00 19,350.00 0.0M
2021-11-23 19,050.00 20,350.00 18,700.00 19,700.00 0.0M
2021-11-22 18,900.00 21,000.00 18,250.00 18,950.00 0.1M
2021-11-19 18,350.00 18,950.00 18,250.00 18,850.00 0.0M
2021-11-18 19,150.00 19,350.00 18,150.00 18,350.00 0.1M
2021-11-17 20,050.00 20,050.00 18,950.00 19,100.00 0.0M
2021-11-16 20,100.00 20,200.00 19,650.00 20,000.00 0.0M
2021-11-15 19,950.00 20,650.00 19,850.00 20,100.00 0.0M
2021-11-12 19,600.00 19,950.00 19,350.00 19,750.00 0.0M
2021-11-11 20,000.00 20,200.00 19,400.00 19,550.00 0.0M
2021-11-10 22,100.00 22,100.00 19,850.00 19,850.00 0.0M
2021-11-09 23,200.00 23,200.00 21,900.00 22,100.00 0.0M
2021-11-08 23,900.00 25,000.00 22,600.00 22,850.00 0.0M
2021-11-05 23,450.00 24,800.00 23,400.00 23,700.00 0.0M
2021-11-04 23,900.00 24,300.00 23,400.00 23,500.00 0.0M
2021-11-03 24,200.00 24,300.00 23,600.00 23,750.00 0.0M
2021-11-02 24,500.00 24,550.00 24,100.00 24,200.00 0.0M
2021-11-01 24,600.00 25,000.00 23,850.00 24,050.00 0.0M
2021-10-29 25,350.00 25,350.00 23,700.00 24,550.00 0.0M
2021-10-28 25,750.00 26,000.00 25,150.00 25,350.00 0.0M
2021-10-27 26,300.00 26,300.00 25,600.00 25,750.00 0.0M
2021-10-26 25,950.00 26,500.00 25,950.00 26,300.00 0.0M
2021-10-25 25,500.00 26,400.00 24,800.00 25,950.00 0.0M
2021-10-22 25,400.00 25,900.00 25,000.00 25,400.00 0.0M
2021-10-21 26,300.00 26,350.00 25,000.00 25,250.00 0.0M
2021-10-20 26,550.00 26,750.00 26,150.00 26,300.00 0.0M
2021-10-19 25,900.00 26,850.00 25,900.00 26,450.00 0.0M
2021-10-18 26,050.00 26,450.00 25,600.00 25,900.00 0.0M
2021-10-15 25,250.00 26,400.00 25,250.00 26,000.00 0.0M
2021-10-14 24,400.00 25,500.00 24,100.00 25,250.00 0.0M
2021-10-13 24,000.00 24,500.00 23,900.00 24,250.00 0.0M
2021-10-12 24,300.00 24,700.00 24,000.00 24,300.00 0.0M
2021-10-08 24,500.00 25,000.00 23,250.00 24,700.00 0.0M
2021-10-07 23,600.00 24,300.00 23,200.00 24,050.00 0.0M
2021-10-06 25,000.00 25,400.00 23,600.00 23,600.00 0.0M
2021-10-05 24,950.00 25,400.00 24,450.00 24,850.00 0.0M
2021-10-04 25,000.00 25,000.00 25,000.00 25,000.00 0.0M
2021-10-01 25,350.00 25,600.00 24,450.00 25,000.00 0.0M
2021-09-30 25,900.00 26,000.00 25,600.00 25,650.00 0.0M
2021-09-29 25,800.00 26,300.00 25,150.00 26,300.00 0.0M
2021-09-28 28,700.00 28,750.00 27,100.00 27,250.00 0.0M
2021-09-27 28,250.00 29,000.00 28,150.00 28,850.00 0.0M
2021-09-24 29,100.00 30,000.00 28,950.00 29,050.00 0.0M
2021-09-23 27,950.00 30,000.00 27,700.00 29,300.00 0.0M
2021-09-17 27,500.00 28,500.00 27,500.00 28,200.00 0.0M
2021-09-16 28,400.00 28,600.00 27,700.00 27,950.00 0.0M
2021-09-15 29,100.00 29,100.00 28,300.00 28,400.00 0.0M
2021-09-14 27,400.00 29,500.00 27,200.00 29,000.00 0.0M
2021-09-13 27,500.00 27,550.00 26,950.00 27,200.00 0.0M
2021-09-10 27,800.00 28,000.00 27,300.00 27,500.00 0.0M
2021-09-09 28,050.00 28,150.00 27,400.00 27,800.00 0.0M
2021-09-08 28,250.00 28,350.00 27,600.00 27,800.00 0.0M
2021-09-07 28,900.00 28,900.00 28,100.00 28,150.00 0.0M
2021-09-06 28,600.00 28,900.00 27,800.00 28,900.00 0.0M
2021-09-03 28,950.00 29,100.00 28,000.00 28,650.00 0.0M
2021-09-02 29,500.00 29,800.00 28,600.00 28,750.00 0.1M
2021-09-01 29,000.00 29,666.70 28,333.00 29,266.70 0.1M
2021-08-31 29,533.00 30,066.70 28,267.00 29,266.70 0.1M
2021-08-30 29,500.00 30,300.00 29,033.00 29,566.70 0.1M
2021-08-27 27,467.00 29,900.00 27,467.00 29,266.70 0.2M
2021-08-26 26,433.00 27,633.30 26,267.00 27,400.00 0.1M
2021-08-25 25,500.00 26,366.70 25,500.00 26,266.70 0.0M
2021-08-24 27,267.00 27,266.70 25,333.00 25,433.30 0.2M
2021-08-23 26,967.00 27,466.70 26,267.00 26,633.30 0.0M
2021-08-22 40,400.00 40,400.00 40,400.00 40,400.00 0.0M
2021-08-20 28,333.00 28,533.30 26,433.00 26,933.30 0.1M
2021-08-19 25,867.00 28,000.00 25,700.00 26,200.00 0.1M
2021-08-18 25,600.00 26,000.00 24,933.00 25,800.00 0.1M
2021-08-17 27,200.00 27,600.00 26,233.00 26,633.30 0.0M
2021-08-13 27,333.00 27,766.70 26,933.00 27,466.70 0.0M
2021-08-12 27,067.00 27,633.30 27,067.00 27,266.70 0.0M
2021-08-11 27,433.00 27,733.30 27,233.00 27,266.70 0.0M
2021-08-10 27,700.00 27,966.70 27,500.00 27,666.70 0.0M
2021-08-09 28,633.00 28,833.30 27,767.00 27,966.70 0.0M
2021-08-06 29,300.00 29,600.00 28,800.00 28,833.30 0.0M
2021-08-05 29,233.00 29,833.30 29,167.00 29,500.00 0.0M
2021-08-04 28,900.00 29,466.70 28,700.00 29,466.70 0.0M
2021-08-03 29,333.00 29,333.30 28,667.00 29,100.00 0.0M
2021-08-02 29,567.00 30,000.00 28,900.00 29,166.70 0.0M
2021-08-01 44,050.00 44,050.00 44,050.00 44,050.00 0.0M
2021-07-30 29,067.00 29,566.70 28,633.00 29,366.70 0.0M
2021-07-29 28,867.00 29,700.00 28,600.00 28,766.70 0.1M
2021-07-28 28,400.00 29,000.00 28,233.00 28,500.00 0.0M
2021-07-27 28,133.00 29,033.30 28,067.00 28,666.70 0.0M
2021-07-26 28,867.00 28,966.70 28,167.00 28,166.70 0.0M
2021-07-23 28,700.00 29,466.70 28,533.00 29,000.00 0.1M
2021-07-22 27,667.00 29,000.00 27,667.00 28,700.00 0.1M
2021-07-21 27,800.00 27,833.30 27,433.00 27,500.00 0.0M
2021-07-20 27,333.00 27,633.30 26,800.00 27,466.70 0.1M
2021-07-19 28,033.00 28,066.70 27,467.00 27,666.70 0.0M
2021-07-18 42,300.00 42,300.00 42,300.00 42,300.00 0.0M
2021-07-16 28,400.00 28,633.30 28,067.00 28,200.00 0.0M
2021-07-15 28,533.00 28,833.30 27,200.00 28,600.00 0.0M
2021-07-14 29,300.00 29,300.00 28,067.00 28,533.30 0.1M
2021-07-13 28,767.00 29,433.30 28,667.00 29,300.00 0.0M
2021-07-12 28,467.00 29,133.30 28,467.00 28,766.70 0.0M
2021-07-09 29,633.00 29,633.30 27,900.00 28,333.30 0.1M
2021-07-08 30,233.00 30,333.30 29,667.00 29,766.70 0.0M
2021-07-07 30,733.00 30,900.00 29,600.00 30,100.00 0.1M
2021-07-06 31,400.00 31,400.00 31,000.00 31,033.30 0.0M
2021-07-05 30,533.00 31,333.30 30,400.00 31,266.70 0.0M
2021-07-02 30,700.00 31,033.30 30,333.00 30,466.70 0.0M
2021-07-01 30,667.00 31,133.30 30,667.00 30,700.00 0.0M
2021-06-30 31,100.00 31,200.00 30,567.00 30,600.00 0.0M
2021-06-29 30,900.00 31,133.30 30,533.00 30,566.70 0.0M
2021-06-28 30,967.00 31,266.70 30,567.00 30,900.00 0.0M
2021-06-25 31,133.00 31,700.00 31,100.00 31,100.00 0.0M
2021-06-24 31,567.00 31,666.70 30,867.00 31,100.00 0.1M
2021-06-23 33,000.00 33,000.00 31,433.00 31,866.70 0.2M
2021-06-22 31,500.00 33,166.70 30,800.00 32,900.00 0.2M
2021-06-21 31,867.00 31,866.70 30,733.00 31,000.00 0.1M
2021-06-20 47,900.00 47,900.00 47,900.00 47,900.00 0.0M
2021-06-18 31,733.00 32,466.70 31,667.00 31,933.30 0.1M
2021-06-17 31,233.00 32,333.30 30,733.00 32,000.00 0.1M
2021-06-16 30,167.00 31,400.00 29,967.00 31,200.00 0.2M
2021-06-15 30,267.00 30,300.00 29,467.00 30,066.70 0.1M
2021-06-14 29,733.00 30,266.70 29,367.00 30,166.70 0.1M
2021-06-11 30,667.00 30,666.70 29,300.00 29,433.30 0.1M
2021-06-10 30,533.00 31,033.30 30,067.00 30,200.00 0.1M
2021-06-09 31,367.00 31,966.70 30,000.00 30,533.30 0.1M
2021-06-08 30,400.00 31,833.30 29,900.00 31,566.70 0.2M
2021-06-07 31,167.00 31,166.70 29,567.00 30,166.70 0.2M
2021-06-06 47,250.00 47,250.00 47,250.00 47,250.00 0.0M
2021-06-04 32,300.00 32,500.00 31,133.00 31,500.00 0.4M
2021-06-03 35,067.00 35,800.00 33,400.00 33,533.40 0.2M
2021-06-02 33,800.00 36,933.40 32,633.00 35,133.40 0.7M
2021-06-01 31,433.00 34,066.70 31,133.00 33,866.70 0.5M
2021-05-31 32,000.00 32,933.30 31,133.00 31,233.30 0.3M
2021-05-28 31,700.00 32,533.30 30,667.00 32,000.00 0.5M
2021-05-27 28,467.00 35,266.70 27,733.00 31,100.00 2.8M
2021-05-26 25,733.00 29,533.30 25,633.00 28,433.30 0.8M
2021-05-25 25,833.00 26,266.70 25,467.00 25,600.00 0.1M
2021-05-24 26,600.00 26,633.30 25,667.00 25,666.70 0.2M
2021-05-21 27,400.00 27,866.70 26,600.00 26,600.00 0.3M
2021-05-20 27,667.00 28,200.00 27,300.00 27,400.00 0.4M
2021-05-18 27,733.00 28,500.00 27,267.00 27,933.30 0.7M
2021-05-17 31,500.00 31,666.70 27,200.00 27,433.30 3.2M