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
2022-12-29 30,050.00 30,650.00 29,750.00 30,400.00 0.0M
2022-12-28 30,100.00 30,800.00 29,500.00 30,700.00 0.1M
2022-12-27 29,300.00 30,800.00 29,150.00 30,100.00 0.1M
2022-12-26 28,900.00 29,500.00 27,500.00 29,350.00 0.1M
2022-12-25 29,050.00 29,050.00 29,050.00 29,050.00 0.0M
2022-12-23 28,700.00 29,900.00 28,100.00 29,050.00 0.1M
2022-12-22 28,450.00 29,400.00 27,650.00 28,850.00 0.1M
2022-12-21 27,400.00 28,450.00 26,750.00 28,150.00 0.0M
2022-12-20 27,900.00 28,300.00 26,900.00 27,400.00 0.0M
2022-12-19 28,300.00 28,950.00 27,800.00 28,300.00 0.0M
2022-12-16 26,900.00 28,800.00 26,150.00 28,400.00 0.1M
2022-12-15 27,800.00 28,100.00 26,700.00 26,900.00 0.0M
2022-12-14 27,800.00 28,150.00 27,350.00 27,650.00 0.0M
2022-12-13 28,350.00 29,300.00 27,300.00 27,800.00 0.1M
2022-12-12 28,250.00 29,100.00 27,550.00 28,500.00 0.1M
2022-12-09 28,800.00 29,000.00 27,900.00 28,700.00 0.1M
2022-12-08 29,100.00 29,150.00 27,700.00 28,400.00 0.1M
2022-12-07 26,350.00 29,450.00 26,050.00 29,100.00 0.4M
2022-12-06 27,400.00 27,800.00 26,250.00 26,250.00 0.1M
2022-12-05 25,800.00 27,500.00 25,250.00 27,500.00 0.2M
2022-12-02 24,450.00 25,800.00 24,450.00 25,200.00 0.1M
2022-12-01 23,400.00 24,650.00 22,900.00 24,450.00 0.1M
2022-11-30 23,650.00 24,500.00 23,300.00 23,300.00 0.0M
2022-11-29 21,350.00 24,100.00 21,350.00 23,900.00 0.1M
2022-11-28 21,650.00 21,800.00 21,200.00 21,350.00 0.0M
2022-11-25 21,800.00 21,800.00 21,350.00 21,750.00 0.0M
2022-11-24 21,250.00 21,800.00 21,200.00 21,700.00 0.0M
2022-11-23 21,450.00 21,800.00 20,500.00 20,900.00 0.0M
2022-11-22 21,200.00 21,800.00 20,950.00 20,950.00 0.0M
2022-11-21 22,350.00 22,350.00 21,050.00 21,600.00 0.0M
2022-11-18 23,000.00 23,000.00 21,600.00 22,150.00 0.0M
2022-11-17 23,200.00 23,200.00 22,550.00 22,900.00 0.0M
2022-11-16 23,100.00 23,500.00 22,700.00 23,200.00 0.0M
2022-11-15 22,500.00 23,100.00 22,300.00 23,100.00 0.0M
2022-11-14 21,800.00 22,900.00 21,750.00 22,400.00 0.1M
2022-11-11 22,550.00 22,550.00 21,600.00 21,700.00 0.0M
2022-11-10 22,550.00 23,700.00 21,050.00 22,000.00 0.1M
2022-11-09 23,500.00 23,600.00 22,950.00 23,000.00 0.0M
2022-11-08 23,050.00 23,950.00 23,050.00 23,600.00 0.0M
2022-11-07 24,500.00 24,500.00 22,900.00 23,250.00 0.0M
2022-11-06 24,600.00 24,600.00 24,600.00 24,600.00 0.0M
2022-11-04 23,400.00 25,000.00 21,850.00 24,600.00 0.1M
2022-11-03 23,350.00 24,200.00 23,350.00 23,800.00 0.0M
2022-11-02 24,500.00 25,000.00 23,650.00 23,700.00 0.1M
2022-11-01 22,000.00 25,800.00 21,950.00 24,750.00 0.3M
2022-10-31 21,450.00 22,450.00 21,450.00 21,950.00 0.0M
2022-10-28 21,750.00 22,300.00 21,400.00 21,600.00 0.0M
2022-10-27 22,400.00 22,700.00 21,850.00 22,100.00 0.0M
2022-10-26 22,750.00 22,850.00 21,500.00 22,400.00 0.0M
2022-10-25 22,950.00 23,100.00 22,300.00 22,850.00 0.0M
2022-10-24 23,200.00 23,850.00 22,500.00 22,750.00 0.0M
2022-10-21 21,650.00 23,250.00 21,100.00 23,100.00 0.0M
2022-10-20 22,750.00 22,800.00 21,900.00 22,150.00 0.0M
2022-10-19 22,750.00 23,200.00 22,150.00 22,750.00 0.0M
2022-10-18 23,200.00 23,200.00 22,150.00 22,950.00 0.0M
2022-10-17 22,000.00 23,000.00 21,800.00 22,750.00 0.0M
2022-10-14 21,100.00 22,000.00 20,750.00 21,950.00 0.0M
2022-10-13 20,900.00 21,200.00 19,800.00 21,100.00 0.0M
2022-10-12 20,900.00 21,300.00 20,800.00 21,150.00 0.0M
2022-10-11 21,650.00 21,900.00 20,700.00 21,500.00 0.0M
2022-10-10 21,750.00 21,750.00 21,750.00 21,750.00 0.0M
2022-10-07 20,800.00 22,200.00 20,650.00 21,750.00 0.0M
2022-10-06 19,500.00 20,850.00 19,500.00 20,800.00 0.0M
2022-10-05 21,250.00 21,500.00 19,650.00 19,650.00 0.0M
2022-10-04 21,250.00 21,400.00 20,650.00 21,250.00 0.0M
2022-09-30 21,300.00 21,600.00 20,300.00 21,450.00 0.0M
2022-09-29 22,800.00 23,250.00 21,600.00 21,600.00 0.0M
2022-09-28 22,800.00 22,850.00 21,450.00 21,700.00 0.0M
2022-09-27 21,150.00 23,000.00 21,150.00 22,800.00 0.0M
2022-09-26 22,100.00 23,000.00 20,800.00 22,050.00 0.1M
2022-09-23 23,600.00 24,200.00 22,200.00 22,450.00 0.1M
2022-09-22 21,900.00 23,950.00 21,650.00 23,850.00 0.1M
2022-09-21 21,500.00 22,150.00 20,900.00 21,900.00 0.1M
2022-09-20 20,550.00 21,850.00 20,300.00 21,250.00 0.1M
2022-09-19 20,600.00 21,400.00 19,800.00 20,150.00 0.1M
2022-09-16 20,000.00 20,700.00 19,550.00 20,300.00 0.0M
2022-09-15 19,600.00 20,250.00 19,550.00 20,000.00 0.0M
2022-09-14 19,550.00 20,100.00 18,850.00 19,800.00 0.0M
2022-09-13 18,650.00 19,950.00 18,600.00 19,800.00 0.0M
2022-09-08 18,400.00 18,750.00 18,250.00 18,500.00 0.0M
2022-09-07 18,500.00 18,550.00 18,200.00 18,500.00 0.0M
2022-09-06 18,650.00 18,900.00 18,450.00 18,600.00 0.0M
2022-09-05 18,800.00 18,900.00 18,400.00 18,400.00 0.0M
2022-09-02 18,650.00 19,150.00 18,550.00 18,750.00 0.0M
2022-09-01 18,900.00 19,400.00 18,550.00 18,850.00 0.0M
2022-08-31 18,750.00 19,650.00 18,400.00 18,950.00 0.1M
2022-08-30 17,900.00 18,700.00 17,900.00 17,950.00 0.0M
2022-08-29 17,250.00 18,100.00 17,250.00 18,100.00 0.0M
2022-08-26 18,000.00 18,450.00 17,900.00 18,150.00 0.0M
2022-08-25 17,800.00 18,100.00 17,800.00 18,000.00 0.0M
2022-08-24 17,850.00 18,150.00 17,600.00 17,800.00 0.0M
2022-08-23 18,150.00 18,250.00 17,650.00 17,850.00 0.0M
2022-08-22 19,150.00 19,150.00 18,150.00 18,300.00 0.0M
2022-08-19 19,600.00 19,700.00 19,150.00 19,150.00 0.0M
2022-08-18 19,500.00 19,750.00 19,100.00 19,600.00 0.0M
2022-08-17 19,050.00 19,900.00 19,050.00 19,750.00 0.0M
2022-08-16 19,800.00 19,800.00 19,050.00 19,200.00 0.0M
2022-08-12 19,850.00 20,000.00 19,700.00 19,850.00 0.0M
2022-08-11 19,800.00 20,050.00 19,500.00 19,900.00 0.0M
2022-08-10 20,000.00 20,150.00 19,550.00 19,700.00 0.0M
2022-08-09 20,450.00 20,600.00 19,950.00 20,000.00 0.0M
2022-08-08 20,650.00 20,800.00 20,400.00 20,400.00 0.0M
2022-08-05 20,850.00 21,350.00 20,000.00 20,950.00 0.0M
2022-08-04 20,850.00 21,300.00 20,600.00 20,850.00 0.0M
2022-08-03 20,750.00 21,450.00 20,700.00 21,050.00 0.0M
2022-08-02 21,200.00 21,550.00 20,700.00 20,850.00 0.0M
2022-08-01 20,900.00 21,700.00 20,050.00 21,650.00 0.0M
2022-07-29 21,550.00 21,550.00 20,600.00 20,900.00 0.0M
2022-07-28 21,700.00 21,750.00 21,200.00 21,600.00 0.0M
2022-07-27 20,150.00 21,750.00 20,050.00 21,550.00 0.1M
2022-07-26 20,150.00 20,400.00 19,900.00 20,150.00 0.0M
2022-07-25 19,600.00 20,450.00 19,500.00 20,400.00 0.0M
2022-07-22 20,000.00 20,050.00 19,700.00 19,900.00 0.0M
2022-07-21 20,450.00 20,450.00 19,750.00 19,800.00 0.0M
2022-07-20 20,250.00 20,750.00 20,150.00 20,400.00 0.0M
2022-07-19 19,450.00 20,450.00 18,550.00 20,350.00 0.0M
2022-07-18 19,100.00 20,400.00 19,100.00 19,450.00 0.0M
2022-07-15 18,650.00 19,700.00 18,450.00 19,200.00 0.1M
2022-07-14 17,950.00 19,200.00 17,900.00 18,850.00 0.0M
2022-07-13 18,500.00 19,000.00 17,800.00 18,150.00 0.0M
2022-07-12 18,050.00 19,050.00 17,650.00 17,900.00 0.0M
2022-07-11 17,250.00 18,950.00 17,050.00 18,400.00 0.0M
2022-07-10 17,400.00 17,400.00 17,400.00 17,400.00 0.0M
2022-07-08 17,350.00 17,800.00 17,250.00 17,400.00 0.0M
2022-07-07 17,100.00 17,500.00 17,050.00 17,350.00 0.0M
2022-07-06 17,100.00 17,750.00 16,950.00 17,100.00 0.0M
2022-07-05 16,600.00 17,200.00 16,600.00 17,050.00 0.0M
2022-07-04 17,550.00 18,200.00 16,600.00 16,700.00 0.0M
2022-07-01 18,500.00 18,500.00 17,000.00 17,800.00 0.0M
2022-06-30 18,950.00 19,200.00 18,150.00 18,300.00 0.0M
2022-06-29 18,300.00 19,800.00 17,800.00 19,250.00 0.0M
2022-06-28 18,700.00 19,000.00 18,100.00 18,200.00 0.0M
2022-06-27 18,000.00 18,950.00 17,500.00 18,700.00 0.0M
2022-06-24 17,200.00 18,200.00 17,200.00 17,950.00 0.0M
2022-06-23 18,400.00 19,250.00 17,250.00 17,250.00 0.0M
2022-06-22 19,800.00 19,800.00 18,350.00 18,600.00 0.0M
2022-06-21 20,750.00 20,750.00 19,150.00 19,500.00 0.0M
2022-06-20 20,450.00 21,100.00 19,800.00 20,250.00 0.1M
2022-06-17 20,000.00 20,500.00 19,000.00 19,650.00 0.0M
2022-06-16 18,500.00 23,450.00 18,500.00 20,000.00 0.3M
2022-06-15 19,400.00 19,800.00 18,300.00 18,400.00 0.0M
2022-06-14 18,950.00 19,900.00 18,950.00 19,800.00 0.0M
2022-06-13 21,100.00 21,100.00 19,700.00 19,950.00 0.0M
2022-06-10 21,550.00 22,000.00 21,000.00 21,400.00 0.0M
2022-06-09 21,150.00 21,650.00 20,650.00 21,600.00 0.0M
2022-06-08 21,000.00 21,750.00 21,000.00 21,650.00 0.0M
2022-06-07 21,700.00 21,700.00 21,050.00 21,150.00 0.0M
2022-06-03 21,900.00 22,200.00 21,750.00 21,800.00 0.0M
2022-06-02 22,250.00 22,750.00 21,800.00 22,000.00 0.0M
2022-06-01 22,300.00 22,300.00 22,300.00 22,300.00 0.0M
2022-05-31 21,750.00 22,350.00 21,550.00 22,300.00 0.0M
2022-05-30 21,500.00 21,850.00 21,400.00 21,550.00 0.0M
2022-05-29 21,550.00 21,550.00 21,550.00 21,550.00 0.0M
2022-05-27 21,800.00 21,850.00 21,050.00 21,550.00 0.0M
2022-05-26 21,600.00 21,950.00 21,450.00 21,450.00 0.0M
2022-05-25 21,500.00 22,100.00 21,250.00 21,800.00 0.0M
2022-05-24 21,950.00 22,200.00 21,000.00 22,100.00 0.0M
2022-05-23 22,400.00 22,700.00 21,800.00 21,950.00 0.0M
2022-05-20 21,950.00 22,700.00 21,750.00 22,700.00 0.0M
2022-05-19 21,950.00 22,500.00 20,550.00 22,300.00 0.0M
2022-05-18 22,500.00 22,700.00 21,750.00 21,950.00 0.0M
2022-05-17 22,750.00 22,750.00 22,300.00 22,350.00 0.0M
2022-05-16 21,500.00 23,100.00 21,500.00 22,750.00 0.0M
2022-05-13 22,000.00 22,450.00 21,100.00 21,350.00 0.0M
2022-05-12 20,800.00 21,700.00 19,750.00 20,900.00 0.0M
2022-05-11 20,700.00 21,650.00 20,700.00 20,850.00 0.0M
2022-05-10 20,750.00 21,500.00 20,400.00 20,900.00 0.0M
2022-05-09 22,550.00 22,650.00 21,450.00 21,500.00 0.0M
2022-05-08 22,800.00 22,800.00 22,800.00 22,800.00 0.0M
2022-05-06 22,750.00 23,050.00 22,150.00 22,800.00 0.0M
2022-05-05 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2022-05-04 24,650.00 24,950.00 23,000.00 23,200.00 0.1M
2022-05-03 25,350.00 25,500.00 24,650.00 24,650.00 0.0M
2022-05-02 25,750.00 26,350.00 25,000.00 25,350.00 0.1M
2022-05-01 26,100.00 26,100.00 26,100.00 26,100.00 0.0M
2022-04-29 26,650.00 27,050.00 24,650.00 26,100.00 0.3M
2022-04-28 24,300.00 25,800.00 24,150.00 25,800.00 0.1M
2022-04-27 23,200.00 24,150.00 22,950.00 24,000.00 0.0M
2022-04-26 23,700.00 24,400.00 23,700.00 24,000.00 0.0M
2022-04-25 24,850.00 24,900.00 23,450.00 23,700.00 0.1M
2022-04-22 23,900.00 25,400.00 23,500.00 25,150.00 0.1M
2022-04-21 24,900.00 25,000.00 23,700.00 24,400.00 0.1M
2022-04-20 26,200.00 26,200.00 24,900.00 25,000.00 0.0M
2022-04-19 26,500.00 26,500.00 25,350.00 25,700.00 0.0M
2022-04-18 25,550.00 26,600.00 25,150.00 26,100.00 0.1M
2022-04-17 25,550.00 25,550.00 25,550.00 25,550.00 0.0M
2022-04-15 24,650.00 25,650.00 24,400.00 25,550.00 0.1M
2022-04-14 24,450.00 25,500.00 24,050.00 25,400.00 0.1M
2022-04-13 24,250.00 25,100.00 23,700.00 24,400.00 0.1M
2022-04-12 23,350.00 24,550.00 22,850.00 24,350.00 0.1M
2022-04-11 23,300.00 23,950.00 23,200.00 23,600.00 0.0M
2022-04-08 22,500.00 23,350.00 21,950.00 23,300.00 0.0M
2022-04-07 22,900.00 23,050.00 22,000.00 22,500.00 0.0M
2022-04-06 23,050.00 23,900.00 22,850.00 23,200.00 0.0M
2022-04-05 24,150.00 24,200.00 23,300.00 23,350.00 0.0M
2022-04-04 23,100.00 24,500.00 23,000.00 24,000.00 0.2M
2022-04-01 21,200.00 22,700.00 20,950.00 22,450.00 0.1M
2022-03-31 21,050.00 21,350.00 20,850.00 21,250.00 0.0M
2022-03-30 21,400.00 21,400.00 20,900.00 21,250.00 0.0M
2022-03-29 20,500.00 21,350.00 20,200.00 21,300.00 0.0M
2022-03-28 20,650.00 20,650.00 20,050.00 20,350.00 0.0M
2022-03-25 20,400.00 20,650.00 20,300.00 20,600.00 0.0M
2022-03-24 21,300.00 21,300.00 20,250.00 20,400.00 0.0M
2022-03-23 21,950.00 22,100.00 20,900.00 21,300.00 0.0M
2022-03-22 21,950.00 22,250.00 21,550.00 21,800.00 0.0M
2022-03-21 22,050.00 22,350.00 21,500.00 21,950.00 0.0M
2022-03-18 21,850.00 22,200.00 21,600.00 22,050.00 0.0M
2022-03-17 22,200.00 22,350.00 21,550.00 22,050.00 0.0M
2022-03-16 21,500.00 22,150.00 21,200.00 21,450.00 0.0M
2022-03-15 22,200.00 22,500.00 21,250.00 21,250.00 0.0M
2022-03-14 24,100.00 24,300.00 22,200.00 22,550.00 0.1M
2022-03-13 24,500.00 24,500.00 24,500.00 24,500.00 0.0M
2022-03-11 23,600.00 24,700.00 22,900.00 24,500.00 0.1M
2022-03-10 21,900.00 23,600.00 21,700.00 23,400.00 0.1M
2022-03-08 22,100.00 22,650.00 21,100.00 21,350.00 0.0M
2022-03-07 22,800.00 23,050.00 21,850.00 22,650.00 0.1M
2022-03-04 22,850.00 23,500.00 22,250.00 23,350.00 0.0M
2022-03-03 23,500.00 23,750.00 22,750.00 22,850.00 0.0M
2022-03-02 23,100.00 23,500.00 22,300.00 23,450.00 0.1M
2022-02-28 22,100.00 23,650.00 22,100.00 23,150.00 0.0M
2022-02-27 22,500.00 22,500.00 22,500.00 22,500.00 0.0M
2022-02-25 22,400.00 23,100.00 21,800.00 22,500.00 0.1M
2022-02-24 22,900.00 23,150.00 21,250.00 21,600.00 0.0M
2022-02-23 23,000.00 24,200.00 21,950.00 23,250.00 0.1M
2022-02-22 23,850.00 23,850.00 22,450.00 23,000.00 0.0M
2022-02-21 23,000.00 24,450.00 22,550.00 23,550.00 0.0M
2022-02-18 22,650.00 23,800.00 22,500.00 23,200.00 0.1M
2022-02-17 19,950.00 24,900.00 19,950.00 22,950.00 0.0M
2022-02-16 20,000.00 20,300.00 19,650.00 20,150.00 0.0M
2022-02-15 19,700.00 20,700.00 19,000.00 19,600.00 0.0M
2022-02-14 19,900.00 20,050.00 19,100.00 19,900.00 0.1M
2022-02-11 20,900.00 21,400.00 19,550.00 20,350.00 0.1M
2022-02-10 19,450.00 21,100.00 19,350.00 21,100.00 0.0M
2022-02-09 18,400.00 19,900.00 17,550.00 19,250.00 0.1M
2022-02-08 17,800.00 18,150.00 17,250.00 17,750.00 0.0M
2022-02-07 17,100.00 18,450.00 16,850.00 17,850.00 0.0M
2022-02-04 16,500.00 17,050.00 15,600.00 17,000.00 0.0M
2022-02-03 16,200.00 16,600.00 16,000.00 16,500.00 0.0M
2022-01-28 15,650.00 15,900.00 15,000.00 15,900.00 0.0M
2022-01-27 16,350.00 16,400.00 15,100.00 15,450.00 0.0M
2022-01-26 16,400.00 16,550.00 16,100.00 16,150.00 0.0M
2022-01-25 17,600.00 17,600.00 16,100.00 16,150.00 0.0M
2022-01-24 17,350.00 17,550.00 16,850.00 17,200.00 0.0M
2022-01-21 17,600.00 17,900.00 17,200.00 17,600.00 0.0M
2022-01-20 17,450.00 17,750.00 17,100.00 17,650.00 0.0M
2022-01-19 17,050.00 17,600.00 16,900.00 17,400.00 0.0M
2022-01-18 17,050.00 17,400.00 16,800.00 17,400.00 0.0M
2022-01-17 17,100.00 17,250.00 16,700.00 17,000.00 0.0M
2022-01-14 17,700.00 17,700.00 16,900.00 17,100.00 0.0M
2022-01-13 17,800.00 17,950.00 17,400.00 17,600.00 0.0M
2022-01-12 17,750.00 17,900.00 17,600.00 17,800.00 0.0M
2022-01-11 18,100.00 18,250.00 17,300.00 17,650.00 0.0M
2022-01-10 18,400.00 18,450.00 17,950.00 18,050.00 0.0M
2022-01-07 18,050.00 18,450.00 17,900.00 18,400.00 0.0M
2022-01-06 18,250.00 18,250.00 17,900.00 17,950.00 0.0M
2022-01-05 18,500.00 18,800.00 18,150.00 18,200.00 0.0M
2022-01-04 18,100.00 18,650.00 18,100.00 18,500.00 0.0M
2022-01-03 18,350.00 18,450.00 17,950.00 18,350.00 0.0M