KOSPI 200 Constructions

KS200CNST
🏛️ 韓国 →
411.89
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
2023-12-28 307.80 312.47 306.63 311.79 4.4M
2023-12-27 309.29 310.97 304.90 307.59 4.1M
2023-12-26 312.08 312.50 309.15 311.11 3.6M
2023-12-22 310.87 311.79 309.71 310.39 2.9M
2023-12-21 309.74 310.68 308.06 309.63 2.3M
2023-12-20 311.32 312.24 309.20 311.11 3.5M
2023-12-19 307.88 308.67 306.03 307.54 5.4M
2023-12-18 311.52 312.19 307.68 308.97 4.1M
2023-12-15 312.54 313.50 311.39 312.87 4.6M
2023-12-14 315.17 315.52 311.39 312.73 6.1M
2023-12-13 316.07 316.15 310.19 310.19 2.7M
2023-12-12 314.46 317.52 313.47 315.79 3.7M
2023-12-11 316.47 316.76 309.67 312.74 4.4M
2023-12-08 318.59 319.01 314.76 315.74 2.8M
2023-12-07 317.99 318.84 314.90 317.03 2.8M
2023-12-06 316.08 320.92 315.48 319.28 3.7M
2023-12-05 314.50 316.66 312.06 314.72 3.0M
2023-12-04 314.97 316.16 312.72 315.38 3.0M
2023-12-01 315.42 316.76 313.56 313.56 3.0M
2023-11-30 312.68 315.87 311.82 315.87 5.6M
2023-11-29 320.33 321.40 311.82 312.54 5.2M
2023-11-28 320.83 321.65 318.74 321.22 3.4M
2023-11-27 319.27 321.42 318.19 320.08 2.8M
2023-11-24 318.45 319.63 317.08 318.27 3.9M
2023-11-23 318.42 320.70 316.07 317.97 4.0M
2023-11-22 314.62 319.36 313.76 317.91 4.4M
2023-11-21 312.83 317.32 312.53 316.34 5.0M
2023-11-20 310.53 314.29 309.81 311.73 3.6M
2023-11-17 306.88 310.57 305.80 309.91 4.7M
2023-11-16 306.23 309.12 303.56 307.38 4.0M
2023-11-15 305.91 307.57 302.74 307.27 6.5M
2023-11-14 298.44 300.56 297.96 299.46 3.2M
2023-11-13 298.89 300.06 294.75 295.69 2.7M
2023-11-10 295.63 298.51 293.84 297.79 2.6M
2023-11-09 298.01 299.36 296.19 298.17 3.9M
2023-11-08 300.89 301.10 297.28 297.28 3.3M
2023-11-07 297.51 299.06 294.89 298.63 4.1M
2023-11-06 295.28 301.13 293.86 301.13 6.2M
2023-11-03 288.91 290.02 286.24 289.85 3.4M
2023-11-02 286.71 288.36 285.62 286.33 3.6M
2023-11-01 281.02 284.75 281.02 283.52 3.2M
2023-10-31 282.52 283.57 278.94 280.16 5.5M
2023-10-30 285.28 286.71 280.71 281.25 5.8M
2023-10-27 287.82 290.72 286.16 287.24 3.8M
2023-10-26 290.76 291.80 286.02 286.87 3.8M
2023-10-25 292.41 295.10 291.32 293.61 3.0M
2023-10-24 291.28 292.26 285.06 291.98 4.0M
2023-10-23 293.94 294.76 287.16 288.64 6.7M
2023-10-20 293.55 297.19 289.91 295.84 5.0M
2023-10-19 298.86 299.08 293.30 295.01 4.1M
2023-10-18 298.58 302.57 298.30 301.56 5.2M
2023-10-17 299.77 301.73 298.35 298.80 2.3M
2023-10-16 294.50 298.10 293.72 298.01 3.1M
2023-10-13 300.18 300.30 295.57 296.39 2.7M
2023-10-12 295.98 302.37 295.77 301.88 3.9M
2023-10-11 293.09 295.90 291.06 294.36 3.8M
2023-10-10 297.17 299.36 290.16 291.24 5.3M
2023-10-06 294.30 295.92 292.88 295.21 2.7M
2023-10-05 297.83 299.29 293.61 293.96 3.3M
2023-10-04 301.70 302.53 295.95 296.30 4.5M
2023-09-27 297.46 304.78 297.46 303.96 3.0M
2023-09-26 304.28 305.75 297.55 299.36 5.1M
2023-09-25 306.39 308.07 303.86 306.44 3.7M
2023-09-22 311.04 311.66 305.54 307.57 3.7M
2023-09-21 316.58 317.91 312.85 313.29 3.5M
2023-09-20 319.52 320.50 316.67 317.68 3.2M
2023-09-19 321.75 321.90 317.39 320.08 3.9M
2023-09-18 317.92 320.42 316.37 318.35 4.9M
2023-09-15 314.58 320.49 314.43 318.46 6.7M
2023-09-14 310.38 316.53 309.28 316.53 6.1M
2023-09-13 309.14 311.75 307.72 308.94 3.8M
2023-09-12 319.03 319.88 310.99 311.05 4.3M
2023-09-11 319.37 319.65 316.57 317.74 3.9M
2023-09-08 315.63 318.58 314.82 318.56 3.3M
2023-09-07 318.59 320.06 313.65 314.88 4.0M
2023-09-06 325.41 328.34 320.42 321.31 3.6M
2023-09-05 326.19 327.88 323.36 326.44 3.7M
2023-09-04 321.07 326.80 320.45 326.64 4.2M
2023-09-01 328.99 330.53 321.73 321.73 5.3M
2023-08-31 333.50 333.50 326.80 327.97 7.3M
2023-08-30 338.13 338.54 333.66 334.13 4.1M
2023-08-29 337.43 340.77 333.21 333.96 6.3M
2023-08-28 327.41 335.92 325.09 335.51 10.5M
2023-08-25 325.86 326.90 322.23 322.90 4.8M
2023-08-24 323.60 332.17 320.46 331.19 4.4M
2023-08-23 322.62 325.34 321.01 321.53 4.0M
2023-08-22 321.43 324.26 319.36 323.07 4.5M
2023-08-21 320.34 323.72 318.28 319.44 4.3M
2023-08-18 320.69 323.19 318.33 320.06 4.9M
2023-08-17 321.01 324.83 316.81 324.39 5.4M
2023-08-16 327.95 328.00 321.53 321.87 5.7M
2023-08-14 332.75 335.97 329.71 332.31 5.9M
2023-08-11 338.29 338.37 333.31 334.77 5.6M
2023-08-10 331.00 337.72 330.71 335.89 8.7M
2023-08-09 330.78 335.78 327.90 333.75 4.1M
2023-08-08 332.05 334.00 327.42 331.31 5.1M
2023-08-07 337.08 337.77 330.11 330.12 5.0M
2023-08-04 342.74 342.74 338.62 340.05 4.6M
2023-08-03 346.41 346.68 337.81 343.02 7.7M
2023-08-02 346.94 353.86 344.57 345.44 7.8M
2023-08-01 355.47 356.48 349.06 352.08 9.5M
2023-07-31 350.24 356.19 349.12 355.13 12.5M
2023-07-28 330.39 345.55 326.79 345.50 9.6M
2023-07-27 343.26 346.20 330.40 335.50 12.8M
2023-07-26 360.82 371.83 338.22 345.00 16.5M
2023-07-25 353.82 360.57 348.00 360.16 10.0M
2023-07-24 342.88 349.82 338.91 347.41 9.4M
2023-07-21 327.98 340.44 327.23 339.01 8.9M
2023-07-20 329.47 333.31 326.43 330.76 7.9M
2023-07-19 332.33 335.21 329.96 333.43 9.0M
2023-07-18 325.25 330.09 323.12 329.56 16.3M
2023-07-17 320.76 326.99 320.52 324.81 27.3M
2023-07-14 315.06 318.17 313.27 318.04 10.7M
2023-07-13 313.73 315.19 311.34 314.66 9.2M
2023-07-12 311.69 318.31 311.17 313.11 13.1M
2023-07-11 312.05 314.34 308.77 311.24 10.4M
2023-07-10 302.81 312.74 302.81 309.14 13.6M
2023-07-07 297.65 301.13 294.69 300.46 13.1M
2023-07-06 309.68 309.73 298.27 299.01 18.0M
2023-07-05 313.47 314.71 310.29 310.39 6.8M
2023-07-04 314.95 317.63 312.90 313.59 5.8M
2023-07-03 309.89 317.08 309.40 316.09 6.2M
2023-06-30 305.98 308.52 302.15 307.74 5.0M
2023-06-29 312.20 313.00 305.58 305.58 9.8M
2023-06-28 319.01 319.38 311.59 311.61 4.3M
2023-06-27 320.56 321.86 315.36 317.02 6.4M
2023-06-26 316.95 329.11 316.90 321.37 12.5M
2023-06-23 324.55 324.92 316.21 316.29 5.5M
2023-06-22 321.91 325.38 319.60 324.32 5.5M
2023-06-21 322.90 324.26 319.67 321.00 4.5M
2023-06-20 324.98 327.67 321.61 321.97 5.3M
2023-06-19 322.46 327.80 322.24 326.61 6.3M
2023-06-16 318.69 321.53 317.10 321.52 5.7M
2023-06-15 321.11 322.36 314.17 316.68 6.2M
2023-06-14 328.86 329.52 319.04 319.44 6.9M
2023-06-13 329.23 330.91 325.70 328.24 6.2M
2023-06-12 330.14 330.57 325.81 326.64 3.5M
2023-06-09 330.73 331.50 327.23 328.61 4.3M
2023-06-08 326.55 330.81 325.58 327.85 5.3M
2023-06-07 329.00 329.19 326.29 327.84 4.0M
2023-06-05 325.00 329.86 324.66 327.31 5.0M
2023-06-02 316.23 322.09 314.52 320.43 4.7M
2023-06-01 314.38 316.03 311.29 314.92 5.0M
2023-05-31 314.10 315.60 312.09 313.02 7.1M
2023-05-30 313.23 313.92 310.58 313.38 4.4M
2023-05-26 313.38 313.95 307.95 308.76 4.6M
2023-05-25 317.19 319.08 313.24 313.67 4.3M
2023-05-24 317.09 322.22 315.77 318.80 5.5M
2023-05-23 318.27 323.74 317.35 318.02 5.4M
2023-05-22 308.72 315.82 308.69 315.69 6.5M
2023-05-19 307.98 310.21 305.82 308.68 5.8M
2023-05-18 304.89 307.13 303.04 305.63 3.7M
2023-05-17 301.36 303.50 300.11 302.59 3.4M
2023-05-16 304.09 304.97 301.15 303.33 3.9M
2023-05-15 300.13 303.11 297.95 303.11 3.4M
2023-05-12 305.53 305.73 301.32 302.38 4.5M
2023-05-11 307.20 310.81 305.43 305.88 5.3M
2023-05-10 310.48 310.99 304.16 305.63 5.2M
2023-05-09 310.99 313.05 306.57 312.25 5.3M
2023-05-08 314.02 317.26 311.34 313.02 9.3M
2023-05-04 312.94 316.17 309.72 312.02 6.1M
2023-05-03 316.01 318.02 312.69 313.52 5.8M
2023-05-02 314.61 320.93 314.11 318.22 8.2M
2023-04-28 319.54 319.91 312.02 315.08 7.7M
2023-04-27 314.70 318.11 310.53 317.05 7.0M
2023-04-26 318.15 323.09 312.73 313.84 7.0M
2023-04-25 327.41 327.41 315.11 319.73 7.1M
2023-04-24 331.69 334.41 323.25 325.06 6.7M
2023-04-21 335.05 337.61 328.83 332.70 7.1M
2023-04-20 338.39 343.59 334.46 336.96 5.9M
2023-04-19 330.79 344.36 330.63 340.53 7.9M
2023-04-18 339.71 339.71 328.62 330.44 8.5M
2023-04-17 322.73 335.45 322.54 335.42 9.0M
2023-04-14 310.29 321.97 310.18 320.30 9.2M
2023-04-13 304.37 306.98 298.95 306.13 5.3M
2023-04-12 306.14 311.97 305.43 306.79 7.0M
2023-04-11 302.23 306.79 300.44 305.80 5.6M
2023-04-10 301.88 304.38 299.33 301.37 6.3M
2023-04-07 299.89 302.42 297.68 301.84 6.1M
2023-04-06 302.27 304.55 299.35 300.05 7.8M
2023-04-05 304.78 306.28 301.54 304.42 6.1M
2023-04-04 304.55 308.45 301.65 303.45 6.6M
2023-04-03 301.23 307.12 300.18 303.80 9.2M
2023-03-31 290.65 301.55 290.32 297.72 11.0M
2023-03-30 289.77 293.24 285.93 291.01 9.1M
2023-03-29 288.12 290.65 286.78 289.57 5.7M
2023-03-28 286.56 288.65 284.34 288.65 5.8M
2023-03-27 288.28 291.25 284.44 285.26 5.6M
2023-03-24 285.60 286.03 281.65 285.77 5.2M
2023-03-23 283.86 287.39 282.18 285.27 7.3M
2023-03-22 289.09 290.17 285.53 286.03 5.5M
2023-03-21 289.43 291.70 285.42 286.60 6.7M
2023-03-20 286.68 292.61 285.84 287.47 5.5M
2023-03-17 293.04 294.05 287.48 287.79 7.3M
2023-03-16 285.94 294.35 285.73 291.14 9.4M
2023-03-15 283.70 289.08 282.10 286.75 7.4M
2023-03-14 285.58 286.35 276.18 277.94 7.2M
2023-03-13 284.70 286.19 278.30 286.14 6.9M
2023-03-10 285.25 291.37 284.43 285.67 8.5M
2023-03-09 287.42 290.11 284.73 288.51 14.6M
2023-03-08 283.06 285.44 281.38 285.27 7.2M
2023-03-07 277.40 289.69 277.20 286.10 9.7M
2023-03-06 281.10 282.19 275.70 278.00 5.7M
2023-03-03 276.70 279.47 274.15 277.84 5.4M
2023-03-02 271.58 277.66 271.56 274.91 7.7M
2023-02-28 277.45 278.45 271.33 271.90 7.8M
2023-02-27 273.70 275.85 271.36 275.74 4.9M
2023-02-24 279.63 281.60 275.54 276.00 5.2M
2023-02-23 280.86 281.85 274.60 279.89 6.2M
2023-02-22 280.95 283.65 278.66 279.50 6.5M
2023-02-21 279.63 287.46 278.60 285.82 10.7M
2023-02-20 281.04 281.44 275.72 278.92 6.4M
2023-02-17 276.33 284.36 275.86 280.63 11.6M
2023-02-16 275.42 279.17 274.64 278.61 5.0M
2023-02-15 277.77 278.92 272.52 272.75 5.9M
2023-02-14 278.16 278.84 275.48 277.11 4.6M
2023-02-13 274.99 277.85 273.55 276.39 6.2M
2023-02-10 277.09 277.95 273.61 275.92 6.0M
2023-02-09 271.56 277.74 271.20 276.95 6.4M
2023-02-08 273.18 274.02 271.55 272.99 4.2M
2023-02-07 272.47 274.31 270.66 271.78 5.5M
2023-02-06 275.41 276.98 271.74 272.44 5.6M
2023-02-03 276.30 279.34 275.05 277.15 6.1M
2023-02-02 281.21 282.21 274.75 275.86 7.2M
2023-02-01 278.70 282.12 277.20 278.63 10.2M
2023-01-31 274.77 280.99 271.79 278.12 16.2M
2023-01-30 274.95 275.66 270.60 272.14 5.8M
2023-01-27 271.18 275.93 269.62 273.18 7.3M
2023-01-26 261.90 270.62 261.02 270.28 6.5M
2023-01-25 265.01 265.63 260.99 261.42 5.2M
2023-01-20 255.45 264.08 255.44 263.65 5.8M
2023-01-19 256.72 259.29 255.62 256.34 4.3M
2023-01-18 262.60 262.79 257.53 259.01 5.3M
2023-01-17 262.62 265.48 260.89 261.91 5.0M
2023-01-16 263.98 264.09 261.06 262.06 5.1M
2023-01-13 261.82 264.72 261.22 262.27 5.9M
2023-01-12 262.86 263.68 259.63 260.15 6.4M
2023-01-11 263.67 264.17 259.57 260.83 6.5M
2023-01-10 260.95 264.72 260.92 262.85 8.2M
2023-01-09 259.74 260.58 257.37 259.79 6.0M
2023-01-06 244.27 258.83 243.70 257.29 11.9M
2023-01-05 245.52 247.49 243.65 246.76 8.1M
2023-01-04 236.73 245.96 234.54 245.37 7.9M
2023-01-03 242.53 242.55 233.19 239.41 7.0M
2023-01-02 245.88 247.04 240.71 242.15 6.0M