Clean

045520
🏛️ 韓国 →
3,995.00
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 19,950.00 20,100.00 19,700.00 19,700.00 0.0M
2021-12-29 20,050.00 20,150.00 19,850.00 19,950.00 0.0M
2021-12-28 19,950.00 20,150.00 19,950.00 19,950.00 0.0M
2021-12-27 20,000.00 20,250.00 19,850.00 20,000.00 0.0M
2021-12-24 20,250.00 20,250.00 19,900.00 19,950.00 0.0M
2021-12-23 20,150.00 20,150.00 19,850.00 19,950.00 0.0M
2021-12-22 20,250.00 20,450.00 19,950.00 20,000.00 0.0M
2021-12-21 19,950.00 20,450.00 19,650.00 20,450.00 0.0M
2021-12-20 20,000.00 20,300.00 19,600.00 19,950.00 0.0M
2021-12-19 20,400.00 20,400.00 20,400.00 20,400.00 0.0M
2021-12-17 20,350.00 20,600.00 19,900.00 20,400.00 0.0M
2021-12-16 20,200.00 20,650.00 20,200.00 20,250.00 0.0M
2021-12-15 20,050.00 20,150.00 19,750.00 20,100.00 0.0M
2021-12-14 19,900.00 20,200.00 19,800.00 19,900.00 0.0M
2021-12-13 20,400.00 20,400.00 19,950.00 20,050.00 0.0M
2021-12-10 20,200.00 20,450.00 20,050.00 20,200.00 0.0M
2021-12-09 20,250.00 21,000.00 20,000.00 20,400.00 0.0M
2021-12-08 20,300.00 20,450.00 20,000.00 20,250.00 0.0M
2021-12-07 20,300.00 20,700.00 20,300.00 20,450.00 0.0M
2021-12-06 19,700.00 20,600.00 19,450.00 20,350.00 0.0M
2021-12-03 19,550.00 19,750.00 19,300.00 19,600.00 0.0M
2021-12-02 18,450.00 19,450.00 18,450.00 19,400.00 0.0M
2021-12-01 18,400.00 18,950.00 18,300.00 18,800.00 0.0M
2021-11-30 19,900.00 20,300.00 18,300.00 18,600.00 0.1M
2021-11-29 19,750.00 20,650.00 19,400.00 19,850.00 0.0M
2021-11-26 21,350.00 21,350.00 20,050.00 20,300.00 0.1M
2021-11-25 21,500.00 21,550.00 21,250.00 21,350.00 0.0M
2021-11-24 21,300.00 21,700.00 21,050.00 21,500.00 0.1M
2021-11-23 20,750.00 21,450.00 20,350.00 21,450.00 0.1M
2021-11-22 19,850.00 20,700.00 19,800.00 20,550.00 0.1M
2021-11-19 19,150.00 19,450.00 18,850.00 19,200.00 0.0M
2021-11-18 18,850.00 19,200.00 18,700.00 19,150.00 0.0M
2021-11-17 19,750.00 19,750.00 19,200.00 19,200.00 0.0M
2021-11-16 19,800.00 20,050.00 19,600.00 19,700.00 0.0M
2021-11-15 19,550.00 20,200.00 19,500.00 19,900.00 0.0M
2021-11-14 19,650.00 19,650.00 19,650.00 19,650.00 0.0M
2021-11-12 19,800.00 19,900.00 19,550.00 19,650.00 0.0M
2021-11-11 19,900.00 20,250.00 19,550.00 19,750.00 0.0M
2021-11-10 20,200.00 20,450.00 19,900.00 20,000.00 0.0M
2021-11-09 20,650.00 20,700.00 20,150.00 20,250.00 0.0M
2021-11-08 20,300.00 21,000.00 20,050.00 20,650.00 0.0M
2021-11-07 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2021-11-05 19,900.00 20,700.00 19,600.00 20,450.00 0.0M
2021-11-04 20,400.00 20,400.00 19,800.00 19,900.00 0.0M
2021-11-03 20,850.00 20,850.00 20,000.00 20,100.00 0.0M
2021-11-02 20,950.00 20,950.00 20,350.00 20,850.00 0.0M
2021-11-01 20,200.00 21,000.00 20,200.00 20,800.00 0.0M
2021-10-29 20,100.00 20,300.00 19,800.00 20,100.00 0.0M
2021-10-28 20,250.00 20,450.00 19,850.00 20,100.00 0.0M
2021-10-27 20,750.00 21,700.00 20,200.00 20,250.00 0.1M
2021-10-26 19,750.00 20,750.00 19,650.00 20,650.00 0.1M
2021-10-25 18,800.00 19,700.00 18,800.00 19,700.00 0.1M
2021-10-22 17,800.00 19,300.00 17,800.00 18,800.00 0.1M
2021-10-21 17,600.00 17,850.00 17,500.00 17,600.00 0.0M
2021-10-20 17,700.00 17,750.00 17,450.00 17,600.00 0.0M
2021-10-19 17,650.00 17,850.00 17,450.00 17,700.00 0.0M
2021-10-18 17,550.00 17,700.00 17,100.00 17,650.00 0.0M
2021-10-15 17,500.00 17,800.00 17,100.00 17,550.00 0.0M
2021-10-14 16,650.00 17,600.00 16,600.00 17,500.00 0.0M
2021-10-13 16,100.00 16,800.00 16,050.00 16,700.00 0.0M
2021-10-12 17,000.00 17,000.00 16,000.00 16,150.00 0.0M
2021-10-11 17,050.00 17,050.00 17,050.00 17,050.00 0.0M
2021-10-08 17,200.00 17,250.00 16,650.00 17,050.00 0.0M
2021-10-07 16,500.00 17,200.00 16,450.00 17,200.00 0.0M
2021-10-06 16,550.00 16,950.00 16,000.00 16,500.00 0.0M
2021-10-05 17,150.00 17,150.00 16,000.00 16,400.00 0.1M
2021-10-01 17,950.00 17,950.00 16,950.00 17,150.00 0.0M
2021-09-30 17,900.00 17,950.00 17,600.00 17,900.00 0.0M
2021-09-29 18,300.00 18,300.00 17,450.00 17,600.00 0.0M
2021-09-28 18,550.00 18,850.00 18,100.00 18,350.00 0.0M
2021-09-27 18,800.00 19,050.00 18,700.00 18,900.00 0.0M
2021-09-24 19,000.00 19,250.00 18,900.00 19,000.00 0.0M
2021-09-23 19,300.00 19,300.00 18,950.00 18,950.00 0.0M
2021-09-17 19,200.00 19,350.00 19,150.00 19,300.00 0.0M
2021-09-16 19,700.00 19,750.00 19,200.00 19,400.00 0.0M
2021-09-15 19,850.00 19,850.00 19,400.00 19,650.00 0.0M
2021-09-14 19,400.00 19,900.00 19,350.00 19,600.00 0.0M
2021-09-13 19,800.00 19,800.00 19,200.00 19,400.00 0.0M
2021-09-10 20,000.00 20,200.00 19,800.00 19,800.00 0.0M
2021-09-09 20,000.00 20,100.00 19,850.00 20,050.00 0.0M
2021-09-08 20,200.00 20,300.00 20,000.00 20,050.00 0.0M
2021-09-07 20,600.00 20,800.00 20,200.00 20,350.00 0.0M
2021-09-06 20,900.00 21,100.00 20,550.00 20,800.00 0.0M
2021-09-03 19,900.00 20,950.00 19,900.00 20,900.00 0.0M
2021-09-02 19,800.00 20,150.00 19,700.00 20,100.00 0.0M
2021-09-01 19,600.00 19,800.00 19,550.00 19,800.00 0.0M
2021-08-31 19,450.00 19,750.00 19,450.00 19,750.00 0.0M
2021-08-30 19,700.00 19,700.00 19,350.00 19,450.00 0.0M
2021-08-27 19,350.00 19,500.00 19,300.00 19,500.00 0.0M
2021-08-26 19,300.00 19,550.00 19,250.00 19,350.00 0.0M
2021-08-25 19,750.00 19,750.00 19,050.00 19,300.00 0.0M
2021-08-24 19,000.00 19,600.00 19,000.00 19,450.00 0.0M
2021-08-23 18,750.00 19,250.00 18,200.00 19,000.00 0.0M
2021-08-20 20,000.00 20,350.00 18,600.00 18,850.00 0.1M
2021-08-19 21,200.00 21,200.00 20,100.00 20,150.00 0.0M
2021-08-18 21,400.00 21,450.00 20,800.00 21,300.00 0.0M
2021-08-17 21,150.00 21,750.00 20,950.00 21,550.00 0.1M
2021-08-16 21,850.00 21,850.00 21,850.00 21,850.00 0.0M
2021-08-13 22,450.00 22,650.00 21,300.00 21,850.00 0.1M
2021-08-12 22,800.00 22,800.00 22,400.00 22,450.00 0.0M
2021-08-11 22,800.00 22,850.00 22,550.00 22,700.00 0.0M
2021-08-10 22,950.00 22,950.00 22,650.00 22,800.00 0.0M
2021-08-09 23,000.00 23,100.00 22,750.00 22,950.00 0.0M
2021-08-06 23,000.00 23,150.00 22,800.00 23,000.00 0.0M
2021-08-05 23,050.00 23,250.00 23,000.00 23,150.00 0.0M
2021-08-04 22,750.00 23,150.00 22,750.00 23,050.00 0.0M
2021-08-03 22,700.00 22,900.00 22,600.00 22,750.00 0.0M
2021-08-02 22,800.00 22,850.00 22,550.00 22,750.00 0.0M
2021-07-30 23,000.00 23,100.00 22,650.00 22,800.00 0.0M
2021-07-29 22,950.00 23,100.00 22,800.00 23,000.00 0.0M
2021-07-28 23,450.00 23,450.00 22,900.00 22,950.00 0.0M
2021-07-27 23,450.00 23,600.00 23,100.00 23,200.00 0.0M
2021-07-26 23,700.00 23,850.00 23,400.00 23,450.00 0.0M
2021-07-23 24,100.00 24,200.00 23,600.00 23,700.00 0.0M
2021-07-22 23,750.00 24,200.00 23,750.00 24,100.00 0.0M
2021-07-21 24,400.00 24,550.00 23,700.00 23,700.00 0.0M
2021-07-20 24,100.00 24,500.00 24,100.00 24,450.00 0.0M
2021-07-19 24,450.00 24,650.00 24,000.00 24,550.00 0.1M
2021-07-18 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2021-07-16 23,450.00 24,350.00 23,350.00 24,100.00 0.1M
2021-07-15 23,400.00 23,650.00 23,250.00 23,350.00 0.0M
2021-07-14 23,300.00 23,400.00 23,100.00 23,350.00 0.0M
2021-07-13 23,000.00 23,350.00 22,800.00 23,300.00 0.0M
2021-07-12 22,700.00 23,050.00 22,700.00 22,800.00 0.0M
2021-07-09 22,850.00 22,850.00 22,300.00 22,800.00 0.0M
2021-07-08 23,200.00 23,250.00 22,800.00 22,950.00 0.0M
2021-07-07 23,100.00 23,300.00 23,000.00 23,050.00 0.0M
2021-07-06 23,400.00 23,400.00 23,150.00 23,200.00 0.0M
2021-07-05 23,200.00 23,300.00 23,050.00 23,300.00 0.0M
2021-07-02 23,400.00 23,450.00 23,050.00 23,200.00 0.0M
2021-07-01 23,100.00 23,500.00 23,050.00 23,450.00 0.0M
2021-06-30 23,000.00 23,150.00 22,950.00 23,100.00 0.0M
2021-06-29 22,800.00 23,100.00 22,800.00 23,000.00 0.0M
2021-06-28 22,800.00 23,300.00 22,800.00 22,950.00 0.0M
2021-06-25 22,600.00 22,850.00 22,550.00 22,800.00 0.0M
2021-06-24 22,700.00 22,800.00 22,600.00 22,600.00 0.0M
2021-06-23 22,800.00 22,950.00 22,550.00 22,700.00 0.0M
2021-06-22 23,000.00 23,000.00 22,500.00 22,650.00 0.0M
2021-06-21 23,300.00 23,300.00 22,700.00 22,800.00 0.0M
2021-06-18 23,200.00 23,200.00 22,750.00 23,200.00 0.0M
2021-06-17 22,950.00 23,150.00 22,750.00 23,050.00 0.1M
2021-06-16 22,650.00 22,850.00 22,500.00 22,550.00 0.0M
2021-06-15 22,750.00 22,850.00 22,500.00 22,650.00 0.0M
2021-06-14 22,800.00 22,950.00 22,800.00 22,900.00 0.0M
2021-06-11 22,750.00 22,900.00 22,700.00 22,900.00 0.0M
2021-06-10 22,650.00 22,800.00 22,600.00 22,750.00 0.0M
2021-06-09 23,000.00 23,000.00 22,550.00 22,650.00 0.0M
2021-06-08 23,200.00 23,200.00 22,700.00 22,700.00 0.0M
2021-06-07 23,500.00 23,600.00 23,000.00 23,200.00 0.0M
2021-06-04 23,650.00 23,650.00 23,250.00 23,400.00 0.0M
2021-06-03 23,700.00 23,750.00 23,250.00 23,500.00 0.0M
2021-06-02 23,700.00 23,750.00 23,450.00 23,650.00 0.0M
2021-06-01 23,300.00 23,800.00 23,250.00 23,700.00 0.0M
2021-05-31 22,750.00 23,400.00 22,700.00 23,300.00 0.0M
2021-05-28 22,750.00 22,750.00 22,500.00 22,750.00 0.0M
2021-05-27 22,800.00 22,900.00 22,550.00 22,750.00 0.0M
2021-05-26 22,900.00 22,900.00 22,650.00 22,750.00 0.0M
2021-05-25 22,050.00 22,850.00 22,050.00 22,850.00 0.0M
2021-05-24 23,000.00 23,000.00 22,150.00 22,500.00 0.0M
2021-05-21 22,700.00 22,900.00 22,650.00 22,800.00 0.0M
2021-05-20 22,300.00 23,050.00 22,300.00 22,750.00 0.0M
2021-05-18 22,350.00 22,600.00 22,100.00 22,600.00 0.0M
2021-05-17 23,150.00 23,200.00 21,900.00 22,150.00 0.2M
2021-05-14 24,700.00 24,850.00 22,650.00 23,150.00 0.3M
2021-05-13 24,450.00 25,050.00 24,350.00 24,650.00 0.0M
2021-05-12 25,400.00 25,650.00 24,950.00 24,950.00 0.0M
2021-05-11 25,850.00 25,900.00 25,300.00 25,300.00 0.0M
2021-05-10 26,150.00 26,200.00 25,500.00 25,850.00 0.1M
2021-05-07 25,300.00 26,000.00 25,200.00 26,000.00 0.1M
2021-05-06 24,700.00 25,150.00 24,700.00 25,100.00 0.0M
2021-05-04 24,950.00 25,250.00 24,300.00 24,700.00 0.1M
2021-05-03 25,100.00 25,550.00 24,850.00 25,150.00 0.0M
2021-05-02 25,050.00 25,050.00 25,050.00 25,050.00 0.0M
2021-04-30 25,600.00 25,700.00 24,950.00 25,050.00 0.1M
2021-04-29 26,000.00 26,000.00 25,250.00 25,500.00 0.1M
2021-04-28 26,350.00 26,400.00 25,700.00 25,900.00 0.1M
2021-04-27 26,100.00 26,300.00 25,800.00 26,100.00 0.1M
2021-04-26 26,400.00 26,450.00 25,900.00 26,150.00 0.1M
2021-04-25 26,350.00 26,350.00 26,350.00 26,350.00 0.0M
2021-04-23 26,750.00 26,750.00 26,300.00 26,350.00 0.1M
2021-04-22 26,700.00 26,800.00 26,550.00 26,700.00 0.0M
2021-04-21 27,150.00 27,150.00 26,550.00 26,600.00 0.1M
2021-04-20 27,400.00 27,400.00 26,950.00 27,250.00 0.1M
2021-04-19 26,750.00 27,400.00 26,700.00 27,400.00 0.1M
2021-04-18 26,550.00 26,550.00 26,550.00 26,550.00 0.0M
2021-04-16 26,550.00 26,650.00 26,350.00 26,550.00 0.0M
2021-04-15 26,600.00 26,650.00 26,300.00 26,450.00 0.0M
2021-04-14 26,650.00 26,650.00 26,300.00 26,550.00 0.0M
2021-04-13 26,400.00 26,650.00 26,250.00 26,500.00 0.0M
2021-04-12 26,750.00 26,800.00 26,200.00 26,400.00 0.0M
2021-04-09 26,700.00 26,850.00 26,500.00 26,600.00 0.0M
2021-04-08 26,050.00 26,750.00 26,050.00 26,700.00 0.0M
2021-04-07 26,200.00 26,250.00 26,000.00 26,250.00 0.0M
2021-04-06 26,500.00 26,500.00 26,000.00 26,000.00 0.1M
2021-04-05 26,900.00 26,950.00 26,200.00 26,400.00 0.1M
2021-04-04 26,900.00 26,900.00 26,900.00 26,900.00 0.0M
2021-04-02 26,850.00 27,050.00 26,700.00 26,900.00 0.0M
2021-04-01 27,100.00 27,200.00 26,700.00 26,800.00 0.1M
2021-03-31 27,500.00 27,550.00 26,800.00 27,050.00 0.1M
2021-03-30 28,500.00 28,550.00 27,400.00 27,550.00 0.2M
2021-03-29 28,600.00 29,000.00 28,200.00 28,600.00 0.2M
2021-03-26 27,850.00 28,100.00 27,500.00 27,900.00 0.1M
2021-03-25 27,550.00 27,600.00 27,250.00 27,550.00 0.0M
2021-03-24 27,250.00 27,800.00 27,200.00 27,650.00 0.0M
2021-03-23 28,250.00 28,250.00 27,450.00 27,550.00 0.1M
2021-03-22 28,600.00 28,800.00 28,000.00 28,250.00 0.1M
2021-03-21 28,950.00 28,950.00 28,950.00 28,950.00 0.0M
2021-03-19 28,700.00 29,100.00 28,500.00 28,950.00 0.1M
2021-03-18 29,300.00 29,300.00 28,600.00 29,000.00 0.1M
2021-03-17 29,550.00 29,700.00 28,900.00 29,200.00 0.2M
2021-03-16 31,600.00 31,700.00 29,300.00 30,000.00 0.8M
2021-03-15 28,650.00 30,350.00 28,250.00 30,350.00 0.4M
2021-03-12 28,400.00 28,550.00 27,800.00 28,400.00 0.1M
2021-03-11 27,200.00 28,350.00 27,150.00 28,300.00 0.1M
2021-03-10 26,650.00 27,100.00 26,350.00 26,700.00 0.0M
2021-03-09 26,900.00 27,300.00 26,100.00 26,300.00 0.0M
2021-03-08 27,500.00 27,600.00 26,950.00 26,950.00 0.0M
2021-03-05 27,050.00 27,400.00 26,550.00 27,400.00 0.0M
2021-03-04 26,850.00 27,300.00 26,800.00 27,100.00 0.0M
2021-03-03 26,600.00 27,200.00 26,600.00 27,200.00 0.0M
2021-03-02 27,500.00 27,850.00 26,800.00 26,950.00 0.1M
2021-03-01 27,300.00 27,300.00 27,300.00 27,300.00 0.0M
2021-02-26 27,300.00 27,500.00 26,900.00 27,300.00 0.1M
2021-02-25 28,300.00 28,450.00 27,650.00 28,300.00 0.1M
2021-02-24 29,150.00 29,200.00 27,500.00 27,650.00 0.1M
2021-02-23 29,100.00 29,500.00 28,950.00 29,150.00 0.1M
2021-02-22 30,200.00 30,400.00 29,450.00 29,650.00 0.1M
2021-02-21 30,200.00 30,200.00 30,200.00 30,200.00 0.0M
2021-02-19 30,450.00 30,500.00 29,300.00 30,200.00 0.1M
2021-02-18 30,050.00 30,500.00 29,850.00 30,200.00 0.1M
2021-02-17 30,000.00 30,450.00 29,750.00 30,400.00 0.2M
2021-02-16 29,850.00 29,850.00 29,200.00 29,750.00 0.1M
2021-02-15 29,000.00 29,800.00 28,950.00 29,700.00 0.2M
2021-02-14 28,650.00 28,650.00 28,650.00 28,650.00 0.0M
2021-02-10 28,850.00 28,850.00 28,350.00 28,650.00 0.0M
2021-02-09 29,000.00 29,000.00 28,450.00 28,600.00 0.1M
2021-02-08 28,250.00 29,050.00 28,050.00 29,000.00 0.2M
2021-02-07 28,000.00 28,000.00 28,000.00 28,000.00 0.0M
2021-02-05 27,850.00 28,200.00 27,800.00 28,000.00 0.0M
2021-02-04 28,200.00 28,250.00 27,850.00 27,900.00 0.1M
2021-02-03 28,100.00 28,650.00 27,700.00 28,150.00 0.1M
2021-02-02 28,000.00 28,150.00 27,500.00 27,750.00 0.0M
2021-02-01 27,250.00 28,000.00 24,650.00 28,000.00 0.1M
2021-01-31 27,400.00 27,400.00 27,400.00 27,400.00 0.0M
2021-01-29 28,400.00 28,550.00 27,250.00 27,400.00 0.1M
2021-01-28 28,150.00 28,550.00 28,050.00 28,150.00 0.1M
2021-01-27 29,000.00 29,000.00 28,500.00 28,550.00 0.0M
2021-01-26 28,800.00 29,150.00 28,650.00 28,850.00 0.1M
2021-01-25 29,250.00 29,300.00 28,900.00 29,050.00 0.1M
2021-01-22 28,850.00 29,400.00 28,650.00 29,250.00 0.1M
2021-01-21 28,750.00 29,000.00 28,600.00 28,850.00 0.1M
2021-01-20 28,550.00 28,950.00 28,350.00 28,850.00 0.1M
2021-01-19 28,200.00 28,600.00 28,150.00 28,550.00 0.0M
2021-01-18 28,850.00 28,850.00 28,000.00 28,200.00 0.1M
2021-01-15 28,900.00 28,950.00 28,550.00 28,800.00 0.0M
2021-01-14 29,200.00 29,200.00 28,650.00 28,900.00 0.1M
2021-01-13 28,750.00 28,900.00 28,450.00 28,900.00 0.1M
2021-01-12 27,900.00 28,600.00 27,900.00 28,350.00 0.1M
2021-01-11 28,750.00 28,800.00 27,900.00 27,900.00 0.2M
2021-01-10 28,750.00 28,750.00 28,750.00 28,750.00 0.0M
2021-01-08 28,900.00 29,050.00 28,600.00 28,750.00 0.1M
2021-01-07 28,850.00 29,050.00 28,750.00 28,900.00 0.1M
2021-01-06 29,050.00 29,200.00 28,800.00 28,900.00 0.1M
2021-01-05 29,350.00 29,350.00 28,750.00 29,000.00 0.1M
2021-01-04 30,000.00 30,050.00 29,150.00 29,300.00 0.1M