KB RISE V

241390
🏛️ 韓国 →
13,025.00
最終更新: 2025-09-26
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 12,355.00 12,355.00 12,300.00 12,315.00 0.0M
2021-12-29 12,340.00 12,360.00 12,335.00 12,350.00 0.0M
2021-12-28 12,300.00 12,315.00 12,280.00 12,315.00 0.0M
2021-12-27 12,300.00 12,300.00 12,285.00 12,300.00 0.0M
2021-12-24 12,300.00 12,305.00 12,280.00 12,295.00 0.0M
2021-12-23 12,250.00 12,275.00 12,250.00 12,250.00 0.0M
2021-12-22 12,240.00 12,270.00 12,230.00 12,230.00 0.0M
2021-12-21 12,190.00 12,235.00 12,190.00 12,230.00 0.0M
2021-12-20 12,240.00 12,245.00 12,175.00 12,200.00 0.0M
2021-12-17 12,250.00 12,270.00 12,240.00 12,250.00 0.0M
2021-12-16 12,240.00 12,245.00 12,220.00 12,235.00 0.0M
2021-12-15 12,220.00 12,220.00 12,195.00 12,200.00 0.0M
2021-12-14 12,220.00 12,235.00 12,195.00 12,220.00 0.0M
2021-12-13 12,245.00 12,280.00 12,245.00 12,245.00 0.0M
2021-12-10 12,250.00 12,250.00 12,215.00 12,245.00 0.0M
2021-12-09 12,240.00 12,250.00 12,240.00 12,250.00 0.0M
2021-12-08 12,245.00 12,285.00 12,210.00 12,240.00 0.0M
2021-12-07 12,220.00 12,245.00 12,195.00 12,245.00 0.0M
2021-12-06 12,150.00 12,225.00 12,130.00 12,220.00 0.0M
2021-12-03 12,085.00 12,175.00 12,085.00 12,170.00 0.0M
2021-12-02 12,015.00 12,110.00 12,010.00 12,105.00 0.0M
2021-12-01 12,100.00 12,100.00 11,915.00 12,045.00 0.0M
2021-11-30 12,065.00 12,085.00 11,910.00 11,925.00 0.0M
2021-11-29 11,990.00 12,045.00 11,990.00 12,020.00 0.0M
2021-11-26 12,120.00 12,155.00 12,070.00 12,085.00 0.0M
2021-11-25 12,145.00 12,170.00 12,120.00 12,150.00 0.0M
2021-11-24 12,185.00 12,195.00 12,125.00 12,165.00 0.0M
2021-11-23 12,180.00 12,210.00 12,145.00 12,165.00 0.0M
2021-11-22 12,190.00 12,200.00 12,165.00 12,195.00 0.0M
2021-11-19 12,155.00 12,155.00 12,115.00 12,155.00 0.0M
2021-11-18 12,130.00 12,140.00 12,105.00 12,130.00 0.0M
2021-11-17 12,215.00 12,215.00 12,130.00 12,145.00 0.0M
2021-11-16 12,225.00 12,225.00 12,200.00 12,205.00 0.0M
2021-11-15 12,195.00 12,240.00 12,195.00 12,235.00 0.0M
2021-11-12 12,150.00 12,200.00 12,150.00 12,185.00 0.0M
2021-11-11 12,135.00 12,145.00 12,105.00 12,130.00 0.0M
2021-11-10 12,225.00 12,225.00 12,155.00 12,170.00 0.0M
2021-11-09 12,235.00 12,255.00 12,200.00 12,240.00 0.0M
2021-11-08 12,190.00 12,230.00 12,165.00 12,230.00 0.0M
2021-11-05 12,205.00 12,225.00 12,165.00 12,190.00 0.0M
2021-11-04 12,215.00 12,250.00 12,200.00 12,200.00 0.0M
2021-11-03 12,255.00 12,255.00 12,175.00 12,185.00 0.0M
2021-11-02 12,205.00 12,270.00 12,205.00 12,240.00 0.0M
2021-11-01 12,150.00 12,210.00 12,150.00 12,195.00 0.0M
2021-10-29 12,275.00 12,275.00 12,170.00 12,170.00 0.0M
2021-10-28 12,290.00 12,290.00 12,250.00 12,275.00 0.0M
2021-10-27 12,335.00 12,350.00 12,295.00 12,295.00 0.0M
2021-10-26 12,325.00 12,375.00 12,320.00 12,375.00 0.0M
2021-10-25 12,300.00 12,315.00 12,260.00 12,315.00 0.0M
2021-10-22 12,295.00 12,310.00 12,285.00 12,305.00 0.0M
2021-10-21 12,310.00 12,350.00 12,305.00 12,325.00 0.0M
2021-10-20 12,355.00 12,355.00 12,310.00 12,330.00 0.0M
2021-10-19 12,305.00 12,340.00 12,295.00 12,335.00 0.0M
2021-10-18 12,310.00 12,310.00 12,260.00 12,295.00 0.0M
2021-10-15 12,320.00 12,320.00 12,280.00 12,310.00 0.0M
2021-10-14 12,245.00 12,260.00 12,215.00 12,245.00 0.0M
2021-10-13 12,155.00 12,200.00 12,140.00 12,200.00 0.0M
2021-10-12 12,215.00 12,220.00 12,135.00 12,145.00 0.0M
2021-10-08 12,265.00 12,265.00 12,220.00 12,230.00 0.0M
2021-10-07 12,225.00 12,245.00 12,200.00 12,240.00 0.0M
2021-10-06 12,285.00 12,290.00 12,180.00 12,190.00 0.0M
2021-10-05 12,265.00 12,285.00 12,195.00 12,235.00 0.0M
2021-10-01 12,350.00 12,375.00 12,300.00 12,305.00 0.0M
2021-09-30 12,365.00 12,410.00 12,340.00 12,410.00 0.0M
2021-09-29 12,350.00 12,385.00 12,310.00 12,365.00 0.0M
2021-09-28 12,465.00 12,500.00 12,425.00 12,425.00 0.0M
2021-09-27 12,490.00 12,500.00 12,480.00 12,485.00 0.0M
2021-09-24 12,490.00 12,510.00 12,470.00 12,470.00 0.0M
2021-09-23 12,495.00 12,500.00 12,465.00 12,495.00 0.0M
2021-09-17 12,485.00 12,495.00 12,465.00 12,495.00 0.0M
2021-09-16 12,540.00 12,540.00 12,475.00 12,490.00 0.0M
2021-09-15 12,500.00 12,530.00 12,500.00 12,525.00 0.0M
2021-09-14 12,495.00 12,525.00 12,495.00 12,525.00 0.0M
2021-09-13 12,495.00 12,500.00 12,470.00 12,485.00 0.0M
2021-09-10 12,510.00 12,510.00 12,455.00 12,500.00 0.0M
2021-09-09 12,500.00 12,530.00 12,470.00 12,500.00 0.0M
2021-09-08 12,580.00 12,580.00 12,530.00 12,540.00 0.0M
2021-09-07 12,605.00 12,605.00 12,550.00 12,580.00 0.0M
2021-09-06 12,615.00 12,615.00 12,585.00 12,605.00 0.0M
2021-09-03 12,585.00 12,610.00 12,585.00 12,605.00 0.0M
2021-09-02 12,150.00 12,595.00 12,150.00 12,580.00 0.0M
2021-09-01 12,150.00 12,595.00 12,150.00 12,585.00 0.0M
2021-08-31 12,470.00 12,560.00 12,470.00 12,560.00 0.0M
2021-08-30 12,495.00 12,510.00 12,460.00 12,480.00 0.0M
2021-08-27 12,460.00 12,490.00 12,435.00 12,470.00 0.0M
2021-08-26 12,520.00 12,535.00 12,475.00 12,485.00 0.0M
2021-08-25 12,545.00 12,545.00 12,485.00 12,525.00 0.0M
2021-08-24 12,445.00 12,530.00 12,430.00 12,520.00 0.0M
2021-08-23 12,350.00 12,440.00 12,350.00 12,430.00 0.0M
2021-08-20 12,445.00 12,450.00 12,335.00 12,340.00 0.0M
2021-08-19 12,505.00 12,525.00 12,430.00 12,440.00 0.0M
2021-08-18 12,495.00 12,540.00 12,470.00 12,535.00 0.0M
2021-08-17 12,570.00 12,575.00 12,490.00 12,495.00 0.0M
2021-08-13 12,640.00 12,640.00 12,495.00 12,570.00 0.0M
2021-08-12 12,670.00 12,670.00 12,630.00 12,640.00 0.0M
2021-08-11 12,680.00 12,690.00 12,660.00 12,670.00 0.0M
2021-08-10 12,725.00 12,730.00 12,660.00 12,680.00 0.0M
2021-08-09 12,735.00 12,735.00 12,690.00 12,725.00 0.0M
2021-08-06 12,780.00 12,785.00 12,730.00 12,735.00 0.0M
2021-08-05 12,790.00 12,795.00 12,770.00 12,775.00 0.0M
2021-08-04 12,685.00 12,785.00 12,685.00 12,785.00 0.0M
2021-08-03 12,650.00 12,695.00 12,650.00 12,685.00 0.0M
2021-08-02 12,655.00 12,665.00 12,620.00 12,660.00 0.0M
2021-07-30 12,685.00 12,685.00 12,645.00 12,655.00 0.0M
2021-07-29 12,660.00 12,685.00 12,660.00 12,685.00 0.0M
2021-07-28 12,655.00 12,660.00 12,610.00 12,640.00 0.0M
2021-07-27 12,650.00 12,680.00 12,640.00 12,660.00 0.0M
2021-07-26 12,695.00 12,695.00 12,645.00 12,650.00 0.0M
2021-07-23 12,675.00 12,680.00 12,655.00 12,680.00 0.0M
2021-07-22 12,645.00 12,665.00 12,625.00 12,660.00 0.0M
2021-07-21 12,740.00 12,740.00 12,605.00 12,620.00 0.0M
2021-07-20 12,615.00 12,640.00 12,610.00 12,630.00 0.0M
2021-07-19 12,670.00 12,670.00 12,630.00 12,655.00 0.0M
2021-07-16 12,710.00 12,710.00 12,675.00 12,710.00 0.0M
2021-07-15 12,685.00 12,725.00 12,685.00 12,710.00 0.0M
2021-07-14 12,645.00 12,685.00 12,645.00 12,675.00 0.0M
2021-07-13 12,645.00 12,685.00 12,645.00 12,685.00 0.0M
2021-07-12 12,595.00 12,635.00 12,595.00 12,635.00 0.0M
2021-07-09 12,650.00 12,650.00 12,530.00 12,590.00 0.0M
2021-07-08 12,705.00 12,710.00 12,645.00 12,655.00 0.0M
2021-07-07 12,665.00 12,705.00 12,665.00 12,690.00 0.0M
2021-07-06 12,640.00 12,730.00 12,640.00 12,715.00 0.0M
2021-07-05 12,660.00 12,710.00 12,660.00 12,700.00 0.0M
2021-07-02 12,690.00 12,690.00 12,645.00 12,665.00 0.0M
2021-07-01 12,830.00 12,830.00 12,650.00 12,670.00 0.0M
2021-06-30 12,675.00 12,705.00 12,665.00 12,700.00 0.0M
2021-06-29 12,680.00 12,680.00 12,655.00 12,670.00 0.0M
2021-06-28 12,675.00 12,690.00 12,660.00 12,670.00 0.0M
2021-06-25 12,660.00 12,675.00 12,650.00 12,670.00 0.0M
2021-06-24 12,625.00 12,650.00 12,625.00 12,650.00 0.0M
2021-06-23 12,650.00 12,650.00 12,615.00 12,640.00 0.0M
2021-06-22 12,595.00 12,625.00 12,595.00 12,610.00 0.0M
2021-06-21 12,630.00 12,630.00 12,575.00 12,585.00 0.0M
2021-06-18 12,635.00 12,650.00 12,635.00 12,640.00 0.0M
2021-06-17 12,595.00 12,640.00 12,585.00 12,640.00 0.0M
2021-06-16 12,615.00 12,635.00 12,600.00 12,635.00 0.0M
2021-06-15 12,575.00 12,610.00 12,575.00 12,610.00 0.0M
2021-06-14 12,575.00 12,605.00 12,570.00 12,585.00 0.0M
2021-06-11 12,585.00 12,595.00 12,565.00 12,585.00 0.0M
2021-06-10 12,575.00 12,595.00 12,565.00 12,585.00 0.0M
2021-06-09 12,570.00 12,600.00 12,560.00 12,575.00 0.0M
2021-06-08 12,595.00 12,610.00 12,580.00 12,580.00 0.0M
2021-06-07 12,680.00 12,720.00 12,670.00 12,685.00 0.0M
2021-06-04 12,695.00 12,695.00 12,625.00 12,670.00 0.0M
2021-06-03 12,665.00 12,715.00 12,665.00 12,710.00 0.0M
2021-06-02 12,640.00 12,665.00 12,630.00 12,640.00 0.0M
2021-06-01 12,600.00 12,655.00 12,600.00 12,640.00 0.0M
2021-05-31 12,620.00 12,620.00 12,580.00 12,615.00 0.0M
2021-05-28 12,600.00 12,630.00 12,600.00 12,630.00 0.0M
2021-05-27 12,615.00 12,620.00 12,560.00 12,605.00 0.0M
2021-05-26 12,640.00 12,645.00 12,605.00 12,625.00 0.0M
2021-05-25 12,585.00 12,620.00 12,585.00 12,615.00 0.0M
2021-05-24 12,585.00 12,605.00 12,570.00 12,570.00 0.0M
2021-05-21 12,600.00 12,650.00 12,575.00 12,600.00 0.0M
2021-05-20 12,925.00 12,925.00 12,560.00 12,610.00 0.0M
2021-05-18 12,570.00 12,625.00 12,570.00 12,625.00 0.0M
2021-05-17 12,615.00 12,615.00 12,530.00 12,565.00 0.0M
2021-05-14 12,540.00 12,585.00 12,540.00 12,585.00 0.0M
2021-05-13 12,485.00 12,575.00 12,485.00 12,525.00 0.0M
2021-05-12 12,685.00 12,685.00 12,555.00 12,605.00 0.0M
2021-05-11 12,750.00 12,750.00 12,630.00 12,685.00 0.0M
2021-05-10 12,650.00 12,750.00 12,650.00 12,750.00 0.0M
2021-05-07 12,615.00 12,655.00 12,615.00 12,655.00 0.0M
2021-05-06 12,550.00 12,590.00 12,530.00 12,590.00 0.0M
2021-05-04 12,500.00 12,550.00 12,475.00 12,550.00 0.0M
2021-05-03 12,540.00 12,595.00 12,495.00 12,510.00 0.0M
2021-04-30 12,650.00 12,650.00 12,520.00 12,530.00 0.0M
2021-04-29 12,570.00 12,605.00 12,545.00 12,570.00 0.0M
2021-04-28 12,610.00 12,620.00 12,565.00 12,580.00 0.0M
2021-04-27 12,655.00 12,655.00 12,590.00 12,625.00 0.0M
2021-04-26 12,565.00 12,600.00 12,560.00 12,595.00 0.0M
2021-04-23 12,545.00 12,560.00 12,500.00 12,550.00 0.0M
2021-04-22 12,555.00 12,570.00 12,540.00 12,550.00 0.0M
2021-04-21 12,580.00 12,585.00 12,520.00 12,535.00 0.0M
2021-04-20 12,585.00 12,615.00 12,570.00 12,615.00 0.0M
2021-04-19 12,565.00 12,590.00 12,555.00 12,580.00 0.0M
2021-04-16 12,565.00 12,595.00 12,560.00 12,575.00 0.0M
2021-04-15 12,570.00 12,595.00 12,550.00 12,585.00 0.0M
2021-04-14 12,545.00 12,555.00 12,525.00 12,555.00 0.0M
2021-04-13 12,450.00 12,525.00 12,450.00 12,525.00 0.0M
2021-04-12 12,495.00 12,495.00 12,450.00 12,455.00 0.0M
2021-04-09 12,455.00 12,480.00 12,435.00 12,450.00 0.0M
2021-04-08 12,440.00 12,455.00 12,425.00 12,455.00 0.0M
2021-04-07 12,450.00 12,465.00 12,430.00 12,460.00 0.0M
2021-04-06 12,440.00 12,465.00 12,405.00 12,450.00 0.0M
2021-04-05 12,445.00 12,445.00 12,395.00 12,440.00 0.0M
2021-04-02 12,395.00 12,430.00 12,385.00 12,420.00 0.0M
2021-04-01 12,340.00 12,370.00 12,340.00 12,370.00 0.0M
2021-03-31 12,190.00 12,360.00 12,190.00 12,335.00 0.0M
2021-03-30 12,270.00 12,340.00 12,270.00 12,340.00 0.0M
2021-03-29 12,270.00 12,280.00 12,240.00 12,260.00 0.0M
2021-03-26 12,305.00 12,305.00 12,260.00 12,275.00 0.0M
2021-03-25 12,215.00 12,280.00 12,215.00 12,270.00 0.0M
2021-03-24 12,215.00 12,255.00 12,215.00 12,250.00 0.0M
2021-03-23 12,305.00 12,320.00 12,260.00 12,270.00 0.0M
2021-03-22 12,295.00 12,300.00 12,255.00 12,300.00 0.0M
2021-03-19 12,250.00 12,300.00 12,250.00 12,300.00 0.0M
2021-03-18 12,300.00 12,340.00 12,300.00 12,330.00 0.0M
2021-03-17 12,290.00 12,320.00 12,255.00 12,295.00 0.0M
2021-03-16 12,255.00 12,310.00 12,255.00 12,310.00 0.0M
2021-03-15 12,245.00 12,280.00 12,240.00 12,270.00 0.0M
2021-03-12 12,270.00 12,290.00 12,255.00 12,260.00 0.0M
2021-03-11 12,190.00 12,270.00 12,170.00 12,245.00 0.0M
2021-03-10 12,800.00 12,800.00 12,140.00 12,160.00 0.0M
2021-03-09 12,195.00 12,200.00 12,100.00 12,180.00 0.0M
2021-03-08 12,295.00 12,295.00 12,200.00 12,220.00 0.0M
2021-03-05 12,245.00 12,290.00 12,210.00 12,280.00 0.0M
2021-03-04 12,300.00 12,340.00 12,275.00 12,310.00 0.0M
2021-03-03 12,290.00 12,355.00 12,255.00 12,355.00 0.0M
2021-03-02 12,245.00 12,370.00 12,245.00 12,300.00 0.0M
2021-02-26 12,260.00 12,270.00 12,210.00 12,240.00 0.0M
2021-02-25 12,310.00 12,390.00 12,300.00 12,390.00 0.0M
2021-02-24 12,350.00 12,365.00 12,220.00 12,220.00 0.0M
2021-02-23 12,305.00 12,370.00 12,280.00 12,350.00 0.0M
2021-02-22 12,460.00 12,460.00 12,330.00 12,330.00 0.0M
2021-02-19 12,400.00 12,405.00 12,280.00 12,405.00 0.0M
2021-02-18 12,455.00 12,460.00 12,395.00 12,405.00 0.0M
2021-02-17 12,455.00 12,455.00 12,420.00 12,435.00 0.0M
2021-02-16 12,470.00 12,515.00 12,460.00 12,490.00 0.0M
2021-02-15 12,435.00 12,470.00 12,435.00 12,460.00 0.0M
2021-02-10 12,380.00 12,400.00 12,335.00 12,395.00 0.0M
2021-02-09 12,380.00 12,435.00 12,370.00 12,375.00 0.0M
2021-02-08 12,325.00 12,400.00 12,320.00 12,370.00 0.0M
2021-02-05 12,335.00 12,365.00 12,320.00 12,355.00 0.0M
2021-02-04 12,375.00 12,380.00 12,295.00 12,335.00 0.0M
2021-02-03 12,390.00 12,420.00 12,345.00 12,410.00 0.0M
2021-02-02 12,320.00 12,420.00 12,320.00 12,370.00 0.0M
2021-02-01 12,195.00 12,290.00 12,135.00 12,290.00 0.0M
2021-01-29 12,365.00 12,365.00 12,155.00 12,220.00 0.0M
2021-01-28 12,370.00 12,370.00 12,260.00 12,295.00 0.0M
2021-01-27 12,480.00 12,510.00 12,400.00 12,420.00 0.0M
2021-01-26 12,540.00 12,540.00 12,435.00 12,465.00 0.0M
2021-01-25 12,455.00 12,560.00 12,455.00 12,540.00 0.0M
2021-01-22 12,505.00 12,530.00 12,465.00 12,465.00 0.0M
2021-01-21 12,470.00 12,480.00 12,430.00 12,480.00 0.0M
2021-01-20 12,460.00 12,460.00 12,355.00 12,435.00 0.0M
2021-01-19 12,295.00 12,400.00 12,255.00 12,390.00 0.0M
2021-01-18 12,290.00 12,350.00 12,245.00 12,255.00 0.0M
2021-01-15 12,500.00 12,500.00 12,360.00 12,375.00 0.0M
2021-01-14 12,440.00 12,470.00 12,420.00 12,455.00 0.0M
2021-01-13 12,430.00 12,475.00 12,390.00 12,440.00 0.0M
2021-01-12 12,395.00 12,465.00 12,275.00 12,410.00 0.1M
2021-01-11 12,520.00 12,665.00 12,360.00 12,490.00 0.1M
2021-01-08 12,220.00 12,440.00 12,220.00 12,440.00 0.0M
2021-01-07 12,185.00 12,270.00 12,165.00 12,240.00 0.0M
2021-01-06 12,180.00 12,230.00 12,110.00 12,120.00 0.0M
2021-01-05 12,070.00 12,155.00 12,045.00 12,155.00 0.0M
2021-01-04 13,000.00 13,000.00 11,970.00 12,115.00 0.0M