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
2023-12-28 61,600.00 63,100.00 60,900.00 62,400.00 0.0M
2023-12-27 64,500.00 64,500.00 61,200.00 61,900.00 0.0M
2023-12-26 63,600.00 64,000.00 62,200.00 62,700.00 0.0M
2023-12-22 63,900.00 64,900.00 62,500.00 63,600.00 0.0M
2023-12-21 63,500.00 65,900.00 63,200.00 63,900.00 0.0M
2023-12-20 66,100.00 67,200.00 63,900.00 64,200.00 0.0M
2023-12-19 65,300.00 68,000.00 64,100.00 66,100.00 0.1M
2023-12-18 61,500.00 65,800.00 60,600.00 65,200.00 0.1M
2023-12-15 62,300.00 62,500.00 60,200.00 61,200.00 0.0M
2023-12-14 61,900.00 63,000.00 60,100.00 62,300.00 0.1M
2023-12-13 58,800.00 61,000.00 58,400.00 60,100.00 0.0M
2023-12-12 60,800.00 60,800.00 58,200.00 58,800.00 0.0M
2023-12-11 58,000.00 61,000.00 56,900.00 59,200.00 0.1M
2023-12-08 58,500.00 59,500.00 57,700.00 57,800.00 0.0M
2023-12-07 60,500.00 60,500.00 58,500.00 58,500.00 0.0M
2023-12-06 61,100.00 62,300.00 59,500.00 60,000.00 0.1M
2023-12-05 59,500.00 64,300.00 58,800.00 61,400.00 0.1M
2023-12-04 60,000.00 61,400.00 58,000.00 59,500.00 0.1M
2023-12-01 60,700.00 61,400.00 59,500.00 61,000.00 0.0M
2023-11-30 59,500.00 61,900.00 59,200.00 61,000.00 0.1M
2023-11-29 57,600.00 60,000.00 57,300.00 59,400.00 0.0M
2023-11-28 59,200.00 59,300.00 57,600.00 57,700.00 0.0M
2023-11-27 60,500.00 61,800.00 58,300.00 59,000.00 0.1M
2023-11-24 58,900.00 62,600.00 58,600.00 60,600.00 0.1M
2023-11-23 57,700.00 61,200.00 56,200.00 59,200.00 0.1M
2023-11-22 59,900.00 61,900.00 57,400.00 57,700.00 0.1M
2023-11-21 58,400.00 61,900.00 57,900.00 60,400.00 0.3M
2023-11-20 54,500.00 58,100.00 54,300.00 56,900.00 0.2M
2023-11-17 51,500.00 54,800.00 50,100.00 54,700.00 0.2M
2023-11-16 47,500.00 51,900.00 47,200.00 51,500.00 0.1M
2023-11-15 47,300.00 48,300.00 46,000.00 47,100.00 0.1M
2023-11-14 47,100.00 48,050.00 46,600.00 47,100.00 0.1M
2023-11-13 50,500.00 50,700.00 46,600.00 47,100.00 0.2M
2023-11-12 50,000.00 50,000.00 50,000.00 50,000.00 0.0M
2023-11-10 56,500.00 57,500.00 50,000.00 50,000.00 0.4M
2023-11-09 60,000.00 60,700.00 55,400.00 57,600.00 0.2M
2023-11-08 58,200.00 60,700.00 56,400.00 58,700.00 0.1M
2023-11-07 56,600.00 59,800.00 55,000.00 58,200.00 0.1M
2023-11-06 56,300.00 57,300.00 54,800.00 56,000.00 0.1M
2023-11-03 56,300.00 57,300.00 54,200.00 56,000.00 0.1M
2023-11-02 61,900.00 61,900.00 55,800.00 56,300.00 0.2M
2023-11-01 58,000.00 59,500.00 53,800.00 58,800.00 0.2M
2023-10-31 59,000.00 63,100.00 58,000.00 58,300.00 0.1M
2023-10-30 57,500.00 59,900.00 57,500.00 58,700.00 0.1M
2023-10-27 57,600.00 59,000.00 56,400.00 57,400.00 0.1M
2023-10-26 58,500.00 62,400.00 57,100.00 57,800.00 0.1M
2023-10-25 56,300.00 61,200.00 56,100.00 59,800.00 0.2M
2023-10-24 58,500.00 60,000.00 55,200.00 56,600.00 0.2M
2023-10-23 59,100.00 60,500.00 57,000.00 58,200.00 0.1M
2023-10-22 57,900.00 57,900.00 57,900.00 57,900.00 0.0M
2023-10-20 57,200.00 59,600.00 53,600.00 57,900.00 0.2M
2023-10-19 56,300.00 60,700.00 55,700.00 57,200.00 0.2M
2023-10-18 57,800.00 59,500.00 56,000.00 56,600.00 0.1M
2023-10-17 54,500.00 59,000.00 53,400.00 58,400.00 0.3M
2023-10-16 51,200.00 55,200.00 50,900.00 54,300.00 0.2M
2023-10-15 51,900.00 51,900.00 51,900.00 51,900.00 0.0M
2023-10-13 54,000.00 54,700.00 50,100.00 51,900.00 0.4M
2023-10-12 57,200.00 57,500.00 54,500.00 54,800.00 0.2M
2023-10-11 52,600.00 56,900.00 52,600.00 56,200.00 0.1M
2023-10-10 55,700.00 55,700.00 51,600.00 52,500.00 0.1M
2023-10-06 53,900.00 55,400.00 53,300.00 55,000.00 0.1M
2023-10-05 55,600.00 56,100.00 53,100.00 53,500.00 0.1M
2023-10-04 56,700.00 57,600.00 53,600.00 54,000.00 0.1M
2023-10-03 57,800.00 57,800.00 57,800.00 57,800.00 0.0M
2023-09-27 57,100.00 59,200.00 56,300.00 57,800.00 0.1M
2023-09-26 58,800.00 60,200.00 57,300.00 57,900.00 0.1M
2023-09-25 60,100.00 63,100.00 58,900.00 59,100.00 0.1M
2023-09-24 59,900.00 59,900.00 59,900.00 59,900.00 0.0M
2023-09-22 59,700.00 62,500.00 58,800.00 59,900.00 0.1M
2023-09-21 61,300.00 61,500.00 57,500.00 60,600.00 0.2M
2023-09-20 65,500.00 65,500.00 59,200.00 62,600.00 0.3M
2023-09-19 70,000.00 70,000.00 64,900.00 66,100.00 0.1M
2023-09-18 68,400.00 69,900.00 66,300.00 69,200.00 0.1M
2023-09-17 68,400.00 68,400.00 68,400.00 68,400.00 0.0M
2023-09-15 66,100.00 70,200.00 64,800.00 68,400.00 0.1M
2023-09-14 63,600.00 68,100.00 63,100.00 67,200.00 0.1M
2023-09-13 64,700.00 66,600.00 62,500.00 63,600.00 0.1M
2023-09-12 63,800.00 67,300.00 63,700.00 63,900.00 0.1M
2023-09-11 64,000.00 64,400.00 62,000.00 63,900.00 0.1M
2023-09-08 64,900.00 65,000.00 62,100.00 63,500.00 0.1M
2023-09-07 65,400.00 65,500.00 63,200.00 64,400.00 0.1M
2023-09-06 67,100.00 67,100.00 64,700.00 65,400.00 0.1M
2023-09-05 66,900.00 68,300.00 66,300.00 67,000.00 0.1M
2023-09-04 67,500.00 68,100.00 65,500.00 66,900.00 0.1M
2023-09-01 71,300.00 71,700.00 66,800.00 67,700.00 0.2M
2023-08-31 70,000.00 72,200.00 69,100.00 71,200.00 0.1M
2023-08-30 71,400.00 72,300.00 69,500.00 70,200.00 0.0M
2023-08-29 72,000.00 72,900.00 69,500.00 71,400.00 0.1M
2023-08-28 75,300.00 75,500.00 70,800.00 71,400.00 0.1M
2023-08-25 66,700.00 73,400.00 66,500.00 73,000.00 0.1M
2023-08-24 67,000.00 68,200.00 65,200.00 67,000.00 0.1M
2023-08-23 66,300.00 69,700.00 66,200.00 67,900.00 0.1M
2023-08-22 67,400.00 68,900.00 65,700.00 66,300.00 0.1M
2023-08-21 70,100.00 70,500.00 65,200.00 66,900.00 0.2M
2023-08-20 70,100.00 70,100.00 70,100.00 70,100.00 0.0M
2023-08-18 71,400.00 73,500.00 67,600.00 70,100.00 0.1M
2023-08-17 69,600.00 71,700.00 66,200.00 70,900.00 0.1M
2023-08-16 64,300.00 74,600.00 63,500.00 70,700.00 0.2M
2023-08-15 65,400.00 65,400.00 65,400.00 65,400.00 0.0M
2023-08-14 64,700.00 67,400.00 62,200.00 65,400.00 0.2M
2023-08-13 65,400.00 65,400.00 65,400.00 65,400.00 0.0M
2023-08-11 59,100.00 66,300.00 58,100.00 65,400.00 0.3M
2023-08-10 57,100.00 63,600.00 56,000.00 59,100.00 0.6M
2023-08-09 55,800.00 58,500.00 53,800.00 54,700.00 0.2M
2023-08-08 57,600.00 60,000.00 54,200.00 56,900.00 0.3M
2023-08-07 50,800.00 60,500.00 49,050.00 57,200.00 0.9M
2023-08-04 45,450.00 51,300.00 44,650.00 48,100.00 0.4M
2023-08-03 44,550.00 44,850.00 42,900.00 44,500.00 0.1M
2023-08-02 43,900.00 46,050.00 43,350.00 43,850.00 0.1M
2023-08-01 43,500.00 44,750.00 42,900.00 43,200.00 0.1M
2023-07-31 43,900.00 44,500.00 42,750.00 43,500.00 0.1M
2023-07-28 43,050.00 43,950.00 41,550.00 43,000.00 0.1M
2023-07-27 40,300.00 43,400.00 40,300.00 42,800.00 0.1M
2023-07-26 42,600.00 42,800.00 38,900.00 40,300.00 0.2M
2023-07-25 42,950.00 43,900.00 42,200.00 42,600.00 0.1M
2023-07-24 42,350.00 43,400.00 41,450.00 42,750.00 0.1M
2023-07-21 42,700.00 43,400.00 42,100.00 42,700.00 0.0M
2023-07-20 44,550.00 44,550.00 42,700.00 43,000.00 0.1M
2023-07-19 47,600.00 47,600.00 43,600.00 43,950.00 0.2M
2023-07-18 45,350.00 47,950.00 45,350.00 47,000.00 0.2M
2023-07-17 45,000.00 45,350.00 42,600.00 44,800.00 0.2M
2023-07-16 45,050.00 45,050.00 45,050.00 45,050.00 0.0M
2023-07-14 47,300.00 47,300.00 42,800.00 45,050.00 0.3M
2023-07-13 45,800.00 47,300.00 44,950.00 46,500.00 0.1M
2023-07-12 46,050.00 47,400.00 44,650.00 45,250.00 0.1M
2023-07-11 47,900.00 47,900.00 44,400.00 44,950.00 0.1M
2023-07-10 48,700.00 48,900.00 45,500.00 46,100.00 0.1M
2023-07-07 49,000.00 49,600.00 47,250.00 48,700.00 0.1M
2023-07-06 50,700.00 50,700.00 48,650.00 49,000.00 0.1M
2023-07-05 51,200.00 51,500.00 50,000.00 50,700.00 0.0M
2023-07-04 51,000.00 52,100.00 50,300.00 50,800.00 0.1M
2023-07-03 52,200.00 52,200.00 49,300.00 50,100.00 0.1M
2023-06-30 52,500.00 53,300.00 51,100.00 52,200.00 0.1M
2023-06-29 51,400.00 53,400.00 50,500.00 52,700.00 0.1M
2023-06-28 50,200.00 51,500.00 49,750.00 50,800.00 0.0M
2023-06-27 48,850.00 51,300.00 48,850.00 50,700.00 0.1M
2023-06-26 48,700.00 49,250.00 48,150.00 48,700.00 0.0M
2023-06-23 49,200.00 49,500.00 48,250.00 49,300.00 0.0M
2023-06-22 47,800.00 50,300.00 47,650.00 49,000.00 0.1M
2023-06-21 47,600.00 52,300.00 47,300.00 47,800.00 0.3M
2023-06-20 47,600.00 48,700.00 46,200.00 46,600.00 0.1M
2023-06-19 49,300.00 49,300.00 46,900.00 47,850.00 0.1M
2023-06-16 46,600.00 49,150.00 45,700.00 49,000.00 0.1M
2023-06-15 45,100.00 46,300.00 44,800.00 46,000.00 0.1M
2023-06-14 46,650.00 46,650.00 45,000.00 45,100.00 0.1M
2023-06-13 46,250.00 47,750.00 45,400.00 46,650.00 0.1M
2023-06-12 47,650.00 47,950.00 45,500.00 45,700.00 0.1M
2023-06-09 45,050.00 47,500.00 44,800.00 46,450.00 0.1M
2023-06-08 45,250.00 45,850.00 44,250.00 45,050.00 0.1M
2023-06-07 45,950.00 46,450.00 45,100.00 45,250.00 0.0M
2023-06-05 46,950.00 47,000.00 45,700.00 45,950.00 0.0M
2023-06-02 44,800.00 47,150.00 44,600.00 46,950.00 0.1M
2023-06-01 45,650.00 46,350.00 43,600.00 44,600.00 0.1M
2023-05-31 46,650.00 46,950.00 45,250.00 45,350.00 0.0M
2023-05-30 46,800.00 48,300.00 45,550.00 46,250.00 0.1M
2023-05-26 44,800.00 47,400.00 44,800.00 46,650.00 0.1M
2023-05-25 45,500.00 47,000.00 44,500.00 45,500.00 0.1M
2023-05-24 44,700.00 47,100.00 43,850.00 45,500.00 0.1M
2023-05-23 42,800.00 45,100.00 42,250.00 44,200.00 0.1M
2023-05-22 43,000.00 43,450.00 42,300.00 42,800.00 0.0M
2023-05-19 43,350.00 44,650.00 42,700.00 43,600.00 0.1M
2023-05-18 44,650.00 45,000.00 42,800.00 43,950.00 0.1M
2023-05-17 42,750.00 45,650.00 42,350.00 44,650.00 0.2M
2023-05-16 39,900.00 42,750.00 39,000.00 42,700.00 0.2M
2023-05-15 38,550.00 40,250.00 38,200.00 39,900.00 0.1M
2023-05-14 39,150.00 39,150.00 39,150.00 39,150.00 0.0M
2023-05-12 39,250.00 40,000.00 38,400.00 39,150.00 0.0M
2023-05-11 40,000.00 40,650.00 38,550.00 39,600.00 0.1M
2023-05-10 38,850.00 42,300.00 38,850.00 39,500.00 0.2M
2023-05-09 37,450.00 39,250.00 36,750.00 38,450.00 0.1M
2023-05-08 40,050.00 40,100.00 37,800.00 37,900.00 0.1M
2023-05-04 40,150.00 40,650.00 38,500.00 39,900.00 0.1M
2023-05-03 40,100.00 41,150.00 40,100.00 40,650.00 0.0M
2023-05-02 39,350.00 40,900.00 38,300.00 40,600.00 0.1M
2023-04-28 40,900.00 41,550.00 39,550.00 39,750.00 0.1M
2023-04-27 37,750.00 42,000.00 37,450.00 41,200.00 0.5M
2023-04-26 36,750.00 37,000.00 35,900.00 36,800.00 0.0M
2023-04-25 37,400.00 37,400.00 35,800.00 36,400.00 0.1M
2023-04-24 37,900.00 37,950.00 34,800.00 36,800.00 0.2M
2023-04-23 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-04-21 36,500.00 38,900.00 34,550.00 37,900.00 0.3M
2023-04-20 39,500.00 39,900.00 36,750.00 36,950.00 0.2M
2023-04-19 40,700.00 41,650.00 39,650.00 39,900.00 0.2M
2023-04-18 37,900.00 40,800.00 37,400.00 40,000.00 0.2M
2023-04-17 38,300.00 38,500.00 37,100.00 38,000.00 0.1M
2023-04-14 38,650.00 38,650.00 36,550.00 37,300.00 0.1M
2023-04-13 38,050.00 38,700.00 37,750.00 38,350.00 0.0M
2023-04-12 38,400.00 38,900.00 37,500.00 38,350.00 0.1M
2023-04-11 37,950.00 39,400.00 36,900.00 38,400.00 0.1M
2023-04-10 38,350.00 38,850.00 37,750.00 37,950.00 0.0M
2023-04-07 39,500.00 39,500.00 36,050.00 38,200.00 0.1M
2023-04-06 40,250.00 40,300.00 39,100.00 39,300.00 0.0M
2023-04-05 39,500.00 40,950.00 39,500.00 39,700.00 0.1M
2023-04-04 38,600.00 40,150.00 38,500.00 39,500.00 0.1M
2023-04-03 38,100.00 38,800.00 37,700.00 38,250.00 0.1M
2023-04-02 37,900.00 37,900.00 37,900.00 37,900.00 0.0M
2023-03-31 39,200.00 39,300.00 37,500.00 37,900.00 0.1M
2023-03-30 39,400.00 40,750.00 38,650.00 39,150.00 0.1M
2023-03-29 38,050.00 39,800.00 37,500.00 39,400.00 0.1M
2023-03-28 38,700.00 38,850.00 37,350.00 38,050.00 0.1M
2023-03-27 36,250.00 39,050.00 35,700.00 38,700.00 0.1M
2023-03-24 36,000.00 37,650.00 34,900.00 36,250.00 0.1M
2023-03-23 36,600.00 36,950.00 35,800.00 36,000.00 0.0M
2023-03-22 37,350.00 37,350.00 36,200.00 36,600.00 0.1M
2023-03-21 36,200.00 37,250.00 34,850.00 36,950.00 0.1M
2023-03-20 35,800.00 37,800.00 35,150.00 35,600.00 0.2M
2023-03-19 35,400.00 35,400.00 35,400.00 35,400.00 0.0M
2023-03-17 33,550.00 35,400.00 32,550.00 35,400.00 0.1M
2023-03-16 32,950.00 33,800.00 32,150.00 33,550.00 0.1M
2023-03-15 33,000.00 33,250.00 31,900.00 33,150.00 0.1M
2023-03-14 33,050.00 33,150.00 31,650.00 31,950.00 0.1M
2023-03-13 33,400.00 33,700.00 32,200.00 33,500.00 0.1M
2023-03-12 34,200.00 34,200.00 34,200.00 34,200.00 0.0M
2023-03-10 33,950.00 35,000.00 33,100.00 34,200.00 0.1M
2023-03-09 32,050.00 34,350.00 31,600.00 34,350.00 0.2M
2023-03-08 31,900.00 32,450.00 31,400.00 32,000.00 0.0M
2023-03-07 32,850.00 33,600.00 31,750.00 32,600.00 0.1M
2023-03-06 33,200.00 33,600.00 31,800.00 32,850.00 0.1M
2023-03-05 32,300.00 32,300.00 32,300.00 32,300.00 0.0M
2023-03-03 32,700.00 32,950.00 32,150.00 32,300.00 0.1M
2023-03-02 30,750.00 32,350.00 30,750.00 32,050.00 0.1M
2023-02-28 30,850.00 31,050.00 30,150.00 30,350.00 0.0M
2023-02-27 30,450.00 31,250.00 29,950.00 30,750.00 0.1M
2023-02-26 30,200.00 30,200.00 30,200.00 30,200.00 0.0M
2023-02-24 28,750.00 30,400.00 28,400.00 30,200.00 0.1M
2023-02-23 28,600.00 28,950.00 28,250.00 28,750.00 0.0M
2023-02-22 29,050.00 29,500.00 28,200.00 28,500.00 0.1M
2023-02-21 29,000.00 30,050.00 28,950.00 29,300.00 0.1M
2023-02-20 28,950.00 29,000.00 28,250.00 28,800.00 0.0M
2023-02-19 28,550.00 28,550.00 28,550.00 28,550.00 0.0M
2023-02-17 29,250.00 29,750.00 28,050.00 28,550.00 0.1M
2023-02-16 30,500.00 31,200.00 28,700.00 29,150.00 0.2M
2023-02-15 31,250.00 31,450.00 30,050.00 30,400.00 0.1M
2023-02-14 31,750.00 32,300.00 31,050.00 31,150.00 0.1M
2023-02-13 33,000.00 33,450.00 31,500.00 31,700.00 0.1M
2023-02-10 31,050.00 32,950.00 30,950.00 32,750.00 0.3M
2023-02-09 30,550.00 31,350.00 29,700.00 30,800.00 0.1M
2023-02-08 30,800.00 31,000.00 30,100.00 30,550.00 0.1M
2023-02-07 29,600.00 30,850.00 29,500.00 30,800.00 0.1M
2023-02-06 29,250.00 30,100.00 29,000.00 29,600.00 0.0M
2023-02-05 29,550.00 29,550.00 29,550.00 29,550.00 0.0M
2023-02-03 29,950.00 30,100.00 28,900.00 29,550.00 0.0M
2023-02-02 28,950.00 29,750.00 28,700.00 29,750.00 0.1M
2023-02-01 29,400.00 29,500.00 28,150.00 28,500.00 0.1M
2023-01-31 29,750.00 29,850.00 28,700.00 29,100.00 0.1M
2023-01-30 31,400.00 31,650.00 29,300.00 29,550.00 0.1M
2023-01-27 30,350.00 30,600.00 29,950.00 30,250.00 0.1M
2023-01-26 30,250.00 31,400.00 29,850.00 30,100.00 0.0M
2023-01-25 31,800.00 31,800.00 30,250.00 30,250.00 0.1M
2023-01-24 31,200.00 31,200.00 31,200.00 31,200.00 0.0M
2023-01-20 31,750.00 31,750.00 30,500.00 31,200.00 0.1M
2023-01-19 29,300.00 31,850.00 29,100.00 31,800.00 0.2M
2023-01-18 29,300.00 30,200.00 28,600.00 29,350.00 0.1M
2023-01-17 29,950.00 30,550.00 28,600.00 28,950.00 0.0M
2023-01-16 28,100.00 29,750.00 28,000.00 29,350.00 0.1M
2023-01-13 28,400.00 28,850.00 27,850.00 27,900.00 0.0M
2023-01-12 30,000.00 30,050.00 28,400.00 28,400.00 0.1M
2023-01-11 28,900.00 30,000.00 27,750.00 29,800.00 0.1M
2023-01-10 28,550.00 29,750.00 28,100.00 28,900.00 0.1M
2023-01-09 27,850.00 29,900.00 27,450.00 28,550.00 0.1M
2023-01-06 27,150.00 27,950.00 26,950.00 27,300.00 0.0M
2023-01-05 27,500.00 27,750.00 26,650.00 27,450.00 0.1M
2023-01-04 28,350.00 28,450.00 27,100.00 27,500.00 0.0M
2023-01-03 29,400.00 30,500.00 28,350.00 28,400.00 0.1M
2023-01-02 29,550.00 30,200.00 28,500.00 29,950.00 0.0M