KOSPI 200 Heavy Industries (KS200SHIP)

KS200SHIP
🏛️ 韓国 →
1,145.99
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
2023-12-28 327.20 334.74 326.32 334.74 10.4M
2023-12-27 323.34 327.33 320.86 327.25 8.6M
2023-12-26 326.04 326.45 321.65 322.93 9.9M
2023-12-22 324.90 325.70 322.28 323.00 8.1M
2023-12-21 325.93 326.86 321.52 323.08 11.4M
2023-12-20 326.64 330.34 326.58 328.83 14.5M
2023-12-19 323.44 324.57 322.12 322.26 10.5M
2023-12-18 329.73 329.73 322.37 324.56 19.7M
2023-12-15 326.20 332.03 326.11 329.99 16.7M
2023-12-14 322.55 325.22 320.10 325.22 17.2M
2023-12-13 322.28 322.29 316.95 318.02 9.8M
2023-12-12 319.44 324.36 317.86 323.78 12.7M
2023-12-11 319.37 321.37 315.47 317.60 9.9M
2023-12-08 322.25 323.42 319.86 320.46 8.9M
2023-12-07 322.35 323.73 320.43 321.74 8.0M
2023-12-06 328.55 329.08 324.14 324.95 12.5M
2023-12-05 327.69 332.32 326.30 327.59 14.2M
2023-12-04 326.36 330.83 324.65 329.23 13.5M
2023-12-01 323.15 326.12 322.45 323.98 15.0M
2023-11-30 317.26 324.95 315.10 324.95 16.0M
2023-11-29 320.01 321.73 315.44 317.87 16.4M
2023-11-28 314.74 322.38 312.88 319.57 23.7M
2023-11-27 309.62 313.08 306.98 312.96 11.9M
2023-11-24 313.44 314.19 307.44 307.73 19.4M
2023-11-23 316.59 318.57 313.61 314.60 15.6M
2023-11-22 307.55 315.16 306.97 314.03 12.6M
2023-11-21 309.25 310.19 306.86 308.37 9.5M
2023-11-20 298.34 308.88 297.63 307.83 14.5M
2023-11-17 302.04 302.16 297.40 297.99 7.6M
2023-11-16 301.19 303.93 297.01 303.76 11.2M
2023-11-15 297.27 302.85 295.39 302.10 14.0M
2023-11-14 288.71 290.93 287.55 290.93 7.9M
2023-11-13 294.11 295.24 285.32 286.18 7.9M
2023-11-10 289.82 291.43 288.11 291.11 7.1M
2023-11-09 295.83 297.28 291.42 293.64 11.1M
2023-11-08 306.88 306.88 296.35 296.46 9.2M
2023-11-07 305.78 307.22 298.45 303.72 13.6M
2023-11-06 297.76 308.74 295.48 308.74 19.8M
2023-11-03 287.64 290.13 283.56 289.55 10.8M
2023-11-02 281.01 285.42 279.98 283.64 12.6M
2023-11-01 277.89 280.49 275.91 277.36 11.9M
2023-10-31 289.10 289.15 274.50 275.68 19.5M
2023-10-30 287.06 289.80 282.41 286.71 13.5M
2023-10-27 295.04 297.01 286.31 287.33 15.1M
2023-10-26 298.28 302.63 291.90 292.08 19.1M
2023-10-25 300.46 306.56 298.56 303.29 13.5M
2023-10-24 297.27 298.92 287.72 298.38 11.4M
2023-10-23 296.68 299.01 294.23 295.30 9.4M
2023-10-20 298.48 300.66 294.72 297.21 11.4M
2023-10-19 307.70 308.01 300.25 301.33 15.0M
2023-10-18 314.19 316.59 312.19 312.97 10.7M
2023-10-17 316.35 318.89 313.30 313.49 12.4M
2023-10-16 314.01 319.71 312.10 313.50 14.8M
2023-10-13 320.32 320.32 313.87 315.17 15.6M
2023-10-12 324.72 325.10 318.70 321.53 14.2M
2023-10-11 316.51 324.12 315.46 322.19 16.4M
2023-10-10 316.42 321.19 310.93 311.97 20.0M
2023-10-06 315.12 317.35 309.77 311.94 12.2M
2023-10-05 323.41 324.84 314.13 314.67 14.8M
2023-10-04 335.20 335.20 320.82 321.09 18.6M
2023-09-27 334.70 339.31 333.55 337.46 9.4M
2023-09-26 342.82 347.28 337.27 337.61 11.4M
2023-09-25 347.09 350.15 342.40 343.19 12.1M
2023-09-22 346.29 349.22 341.96 346.64 15.2M
2023-09-21 354.48 356.93 351.00 351.17 13.2M
2023-09-20 359.65 359.65 354.71 357.41 15.2M
2023-09-19 362.92 365.60 359.89 360.69 27.8M
2023-09-18 360.45 364.58 359.40 359.60 19.0M
2023-09-15 356.79 362.64 356.31 360.70 17.5M
2023-09-14 354.75 355.96 352.00 355.96 11.4M
2023-09-13 354.01 356.36 350.60 353.36 11.3M
2023-09-12 362.20 362.88 353.51 353.89 15.4M
2023-09-11 352.54 363.74 352.08 360.58 24.3M
2023-09-08 350.77 351.57 348.38 351.22 8.8M
2023-09-07 351.92 353.12 348.06 349.74 12.2M
2023-09-06 355.18 360.31 352.52 353.21 15.2M
2023-09-05 360.06 360.65 354.39 356.04 12.3M
2023-09-04 358.77 363.72 357.32 360.54 12.1M
2023-09-01 370.66 373.98 357.65 357.88 24.3M
2023-08-31 367.19 371.27 366.52 370.16 34.5M
2023-08-30 370.87 371.11 366.56 367.11 17.1M
2023-08-29 364.41 370.66 361.47 369.30 17.1M
2023-08-28 348.34 361.78 348.07 361.77 19.1M
2023-08-25 344.17 349.14 342.53 344.63 11.4M
2023-08-24 349.05 349.35 342.21 348.19 15.4M
2023-08-23 345.35 350.37 345.29 347.38 15.0M
2023-08-22 345.40 348.99 342.50 346.58 16.5M
2023-08-21 347.72 350.19 345.11 345.84 12.5M
2023-08-18 345.34 350.42 343.08 346.65 13.4M
2023-08-17 350.88 352.49 343.02 349.70 21.2M
2023-08-16 357.74 360.76 352.88 353.22 18.5M
2023-08-14 371.68 372.83 358.23 361.89 21.8M
2023-08-11 371.43 375.02 367.76 372.75 14.8M
2023-08-10 373.75 377.65 370.09 371.70 18.0M
2023-08-09 374.26 375.41 369.91 375.33 13.5M
2023-08-08 372.38 378.53 371.36 374.86 20.7M
2023-08-07 371.88 374.16 367.81 369.93 16.5M
2023-08-04 371.16 376.56 369.69 372.52 18.0M
2023-08-03 379.88 380.96 366.99 370.84 26.5M
2023-08-02 383.94 390.22 377.86 381.03 37.1M
2023-08-01 382.46 385.97 378.76 384.91 24.0M
2023-07-31 378.19 383.21 374.44 382.48 31.4M
2023-07-28 361.64 376.34 357.12 374.31 45.4M
2023-07-27 377.54 383.27 358.59 360.29 41.3M
2023-07-26 387.81 387.81 369.43 372.80 45.5M
2023-07-25 377.24 389.29 376.11 387.64 58.4M
2023-07-24 377.74 380.06 373.93 377.17 22.0M
2023-07-21 380.87 383.73 375.48 377.96 19.5M
2023-07-20 382.24 382.67 377.52 381.11 19.8M
2023-07-19 378.66 388.49 377.79 382.73 35.4M
2023-07-18 386.85 386.89 376.13 377.32 30.2M
2023-07-17 387.85 391.69 381.49 385.49 38.5M
2023-07-14 394.02 394.29 384.80 387.86 40.7M
2023-07-13 391.74 395.58 386.52 395.06 36.0M
2023-07-12 384.48 397.02 384.46 390.44 70.2M
2023-07-11 373.27 382.79 371.25 382.77 37.6M
2023-07-10 366.13 374.47 365.82 369.69 25.5M
2023-07-07 361.62 367.74 359.77 365.49 19.4M
2023-07-06 367.05 368.49 362.15 363.64 18.1M
2023-07-05 364.17 372.00 361.11 367.15 22.6M
2023-07-04 358.84 365.91 357.43 364.21 21.9M
2023-07-03 360.36 360.78 353.92 359.93 17.4M
2023-06-30 354.91 360.98 353.54 359.82 23.6M
2023-06-29 354.09 358.46 352.58 353.14 15.0M
2023-06-28 362.18 362.36 354.24 354.61 17.1M
2023-06-27 355.84 361.26 352.51 360.12 17.7M
2023-06-26 356.98 360.38 353.77 356.03 21.6M
2023-06-23 360.44 363.22 356.19 357.26 21.9M
2023-06-22 367.96 368.10 360.66 362.65 29.8M
2023-06-21 368.58 374.10 366.29 368.72 38.6M
2023-06-20 364.82 373.49 364.73 370.35 50.9M
2023-06-19 361.21 365.49 360.78 364.03 31.2M
2023-06-16 350.99 361.58 349.76 360.25 37.0M
2023-06-15 347.77 349.92 345.67 349.19 25.2M
2023-06-14 344.86 349.82 343.98 346.74 24.7M
2023-06-13 345.85 347.64 343.63 343.91 26.0M
2023-06-12 346.64 348.52 341.02 345.37 27.1M
2023-06-09 343.52 346.15 340.21 344.99 33.7M
2023-06-08 339.51 345.08 339.20 342.69 32.7M
2023-06-07 338.38 339.91 336.27 339.30 21.9M
2023-06-05 326.41 337.40 326.36 337.16 40.7M
2023-06-02 318.10 322.98 317.49 322.86 13.9M
2023-06-01 317.65 321.20 315.12 316.32 12.4M
2023-05-31 318.99 320.03 315.74 316.18 14.3M
2023-05-30 320.05 323.14 316.69 319.34 17.3M
2023-05-26 319.29 320.58 314.86 317.22 15.1M
2023-05-25 321.87 325.37 319.41 320.87 14.8M
2023-05-24 317.91 326.67 317.31 323.69 28.3M
2023-05-23 320.84 321.54 318.50 320.22 18.9M
2023-05-22 308.42 319.97 308.34 319.34 28.8M
2023-05-19 304.34 307.29 303.19 307.01 13.6M
2023-05-18 300.25 303.69 299.10 303.60 11.6M
2023-05-17 301.88 304.20 298.22 298.77 16.1M
2023-05-16 302.81 304.08 300.62 302.54 15.4M
2023-05-15 297.65 304.98 297.08 301.20 12.1M
2023-05-12 303.97 304.07 297.24 297.93 13.4M
2023-05-11 303.06 306.97 302.85 304.86 14.2M
2023-05-10 303.59 305.26 299.60 300.36 14.7M
2023-05-09 299.58 306.49 299.22 304.03 19.0M
2023-05-08 299.81 302.39 297.59 298.67 15.3M
2023-05-04 297.40 301.71 297.01 297.81 23.2M
2023-05-03 298.57 304.01 296.53 296.96 22.4M
2023-05-02 302.43 303.05 297.76 300.79 27.1M
2023-04-28 306.30 310.66 301.51 303.57 39.1M
2023-04-27 304.24 306.34 300.12 304.53 31.4M
2023-04-26 308.72 310.37 305.06 305.09 35.5M
2023-04-25 313.28 317.55 309.84 311.66 40.5M
2023-04-24 312.81 316.97 310.25 311.73 33.8M
2023-04-21 309.82 311.85 303.19 310.63 40.6M
2023-04-20 306.66 313.21 306.11 310.56 49.1M
2023-04-19 302.77 310.55 302.60 307.21 24.4M
2023-04-18 306.65 308.27 301.84 304.20 24.2M
2023-04-17 301.07 308.62 300.49 307.20 40.5M
2023-04-14 296.31 302.11 293.09 299.92 30.3M
2023-04-13 290.15 294.78 287.14 294.51 31.6M
2023-04-12 281.24 291.25 281.12 290.61 50.3M
2023-04-11 278.06 281.55 275.31 280.02 14.2M
2023-04-10 278.38 280.06 274.09 278.11 14.4M
2023-04-07 280.88 281.40 278.50 279.08 12.7M
2023-04-06 284.07 286.60 280.79 281.08 17.7M
2023-04-05 286.60 287.08 281.18 284.01 22.0M
2023-04-04 281.52 287.90 281.10 287.32 23.0M
2023-04-03 280.92 282.49 278.25 280.10 16.7M
2023-03-31 276.01 280.50 275.41 279.42 22.4M
2023-03-30 272.41 275.86 269.37 274.17 15.4M
2023-03-29 272.54 274.26 268.61 272.40 16.7M
2023-03-28 264.64 272.33 264.62 271.38 15.2M
2023-03-27 266.24 266.33 261.01 263.68 13.2M
2023-03-24 264.94 268.20 264.10 265.89 14.1M
2023-03-23 267.21 268.28 264.64 265.49 14.2M
2023-03-22 274.62 274.69 268.42 268.96 13.2M
2023-03-21 271.05 272.95 269.48 272.05 12.8M
2023-03-20 268.63 274.92 267.93 268.58 14.1M
2023-03-17 271.49 271.62 267.29 268.16 14.0M
2023-03-16 269.73 270.47 265.86 268.77 17.2M
2023-03-15 268.51 273.30 267.58 272.54 18.8M
2023-03-14 271.47 272.35 263.42 263.52 19.4M
2023-03-13 272.39 274.31 266.51 273.99 17.7M
2023-03-10 275.71 278.68 273.49 273.82 19.7M
2023-03-09 278.06 281.91 277.49 278.56 37.9M
2023-03-08 275.51 278.18 274.96 276.45 29.9M
2023-03-07 280.30 281.86 278.29 279.20 14.2M
2023-03-06 280.95 281.66 278.15 280.05 18.1M
2023-03-03 283.94 284.14 277.87 279.98 16.3M
2023-03-02 278.80 284.53 278.63 283.10 17.9M
2023-02-28 282.53 283.31 277.49 277.95 15.3M
2023-02-27 282.99 283.16 279.54 280.98 14.1M
2023-02-24 285.08 288.23 283.92 285.13 13.3M
2023-02-23 287.24 287.54 281.98 285.09 19.7M
2023-02-22 282.89 287.20 282.62 285.90 16.0M
2023-02-21 281.77 287.30 280.57 286.46 17.3M
2023-02-20 281.74 282.25 278.36 280.52 13.0M
2023-02-17 277.43 282.66 277.19 281.46 21.7M
2023-02-16 279.01 280.93 278.54 279.84 13.4M
2023-02-15 283.77 284.95 277.02 277.38 19.2M
2023-02-14 283.20 284.36 281.68 283.07 15.2M
2023-02-13 278.87 284.87 278.51 282.80 24.7M
2023-02-10 275.93 280.45 273.23 279.08 18.7M
2023-02-09 274.34 277.41 274.02 277.00 17.7M
2023-02-08 276.41 277.19 273.72 274.64 19.5M
2023-02-07 279.74 280.94 274.04 274.68 18.5M
2023-02-06 282.53 283.19 278.32 278.74 23.6M
2023-02-03 280.90 285.88 280.34 284.73 13.7M
2023-02-02 284.88 285.78 280.42 281.92 20.4M
2023-02-01 282.04 283.00 279.91 282.67 29.9M
2023-01-31 274.70 282.42 273.49 281.41 58.1M
2023-01-30 279.37 281.28 274.58 274.90 30.1M
2023-01-27 274.27 282.27 273.51 278.97 22.3M
2023-01-26 269.83 274.00 269.07 273.93 15.3M
2023-01-25 272.25 272.45 269.31 269.86 10.9M
2023-01-20 267.02 270.53 266.00 270.05 8.1M
2023-01-19 267.74 269.99 266.96 267.82 9.4M
2023-01-18 273.67 273.85 267.74 269.46 10.3M
2023-01-17 273.82 276.80 273.00 273.44 10.3M
2023-01-16 279.41 279.43 273.67 273.94 16.6M
2023-01-13 276.47 279.56 275.15 278.33 17.5M
2023-01-12 272.51 276.50 272.51 274.47 18.7M
2023-01-11 269.19 270.80 267.60 269.72 12.5M
2023-01-10 268.35 269.90 265.60 267.26 14.6M
2023-01-09 260.74 268.23 259.57 267.95 16.1M
2023-01-06 254.25 260.20 252.76 258.78 13.6M
2023-01-05 262.21 262.86 254.27 256.75 16.4M
2023-01-04 259.63 263.14 257.61 261.61 13.4M
2023-01-03 265.12 265.65 255.33 260.45 16.6M
2023-01-02 270.51 271.92 262.60 263.78 12.8M