KOSPI High Dividend Yield 50 (KSHDY50)

KSHDY50
🏛️ 韓国 →
3,747.59
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
2022-12-29 2,557.55 2,557.55 2,507.45 2,507.45 36.5M
2022-12-28 2,623.56 2,623.56 2,567.50 2,569.73 62.5M
2022-12-27 2,719.64 2,730.93 2,712.89 2,730.93 53.6M
2022-12-26 2,710.41 2,717.69 2,701.59 2,714.65 31.6M
2022-12-23 2,706.55 2,712.15 2,697.33 2,709.70 30.6M
2022-12-22 2,701.92 2,722.48 2,698.75 2,722.13 30.1M
2022-12-21 2,690.99 2,702.43 2,684.42 2,698.98 27.6M
2022-12-20 2,687.13 2,692.76 2,672.95 2,682.66 28.5M
2022-12-19 2,681.64 2,697.67 2,676.24 2,687.60 29.3M
2022-12-16 2,672.80 2,693.05 2,667.22 2,689.35 34.9M
2022-12-15 2,713.91 2,716.16 2,694.76 2,694.86 24.6M
2022-12-14 2,718.89 2,725.75 2,713.01 2,721.15 26.1M
2022-12-13 2,709.94 2,715.60 2,702.99 2,710.57 31.2M
2022-12-12 2,705.23 2,715.55 2,698.70 2,705.26 27.1M
2022-12-09 2,683.67 2,711.26 2,681.24 2,711.26 36.1M
2022-12-08 2,681.99 2,684.58 2,660.10 2,675.59 42.8M
2022-12-07 2,682.13 2,696.74 2,674.14 2,681.57 39.0M
2022-12-06 2,706.16 2,717.08 2,681.22 2,690.60 34.9M
2022-12-05 2,735.18 2,736.35 2,709.79 2,715.80 35.4M
2022-12-02 2,760.78 2,760.78 2,727.59 2,733.57 44.1M
2022-12-01 2,742.10 2,770.83 2,739.29 2,765.14 47.4M
2022-11-30 2,677.58 2,728.22 2,677.50 2,724.96 70.1M
2022-11-29 2,640.91 2,686.97 2,637.35 2,683.81 31.4M
2022-11-28 2,661.85 2,664.59 2,635.92 2,642.05 26.5M
2022-11-25 2,665.03 2,673.55 2,660.02 2,672.46 22.7M
2022-11-24 2,649.19 2,666.00 2,642.75 2,662.26 29.5M
2022-11-23 2,629.12 2,640.06 2,614.67 2,637.37 53.2M
2022-11-22 2,590.09 2,618.90 2,585.07 2,618.35 36.1M
2022-11-21 2,606.43 2,608.99 2,582.70 2,593.62 26.2M
2022-11-18 2,601.87 2,620.40 2,598.27 2,601.97 29.5M
2022-11-17 2,629.90 2,631.52 2,600.88 2,601.07 30.5M
2022-11-16 2,626.17 2,630.41 2,602.30 2,628.39 37.7M
2022-11-15 2,626.91 2,632.54 2,618.08 2,625.11 32.9M
2022-11-14 2,601.74 2,632.03 2,600.13 2,625.35 41.4M
2022-11-11 2,602.90 2,619.03 2,587.64 2,597.49 49.5M
2022-11-10 2,564.51 2,583.68 2,556.99 2,565.27 44.9M
2022-11-09 2,560.02 2,580.10 2,559.69 2,577.31 38.2M
2022-11-08 2,556.94 2,558.40 2,528.73 2,553.22 41.6M
2022-11-07 2,520.98 2,545.29 2,515.19 2,545.07 35.0M
2022-11-04 2,495.30 2,512.63 2,489.09 2,512.63 33.2M
2022-11-03 2,489.33 2,506.14 2,476.21 2,495.32 44.4M
2022-11-02 2,501.08 2,517.93 2,494.68 2,513.13 36.1M
2022-11-01 2,496.56 2,514.61 2,490.01 2,507.91 44.7M
2022-10-31 2,515.66 2,517.17 2,478.85 2,489.38 45.0M
2022-10-28 2,486.99 2,509.93 2,485.48 2,500.19 41.9M
2022-10-27 2,449.86 2,490.15 2,449.75 2,489.19 45.0M
2022-10-26 2,451.54 2,454.48 2,431.06 2,438.12 45.4M
2022-10-25 2,473.89 2,475.08 2,446.67 2,450.45 38.6M
2022-10-24 2,498.87 2,510.92 2,466.05 2,471.74 44.7M
2022-10-21 2,503.22 2,503.22 2,465.00 2,473.40 34.1M
2022-10-20 2,533.05 2,537.27 2,500.36 2,510.38 56.7M
2022-10-19 2,550.74 2,568.29 2,539.38 2,540.93 35.0M
2022-10-18 2,539.07 2,551.21 2,522.22 2,551.21 35.6M
2022-10-17 2,486.63 2,513.71 2,476.89 2,513.35 30.2M
2022-10-14 2,483.50 2,513.49 2,481.26 2,505.94 33.5M
2022-10-13 2,483.71 2,491.17 2,455.93 2,455.93 36.3M
2022-10-12 2,456.75 2,483.26 2,448.96 2,482.60 39.2M
2022-10-11 2,495.99 2,499.16 2,454.18 2,464.24 45.4M
2022-10-07 2,489.10 2,524.29 2,487.82 2,522.14 37.1M
2022-10-06 2,494.69 2,510.71 2,489.19 2,503.63 36.0M
2022-10-05 2,520.53 2,525.35 2,477.82 2,488.59 48.1M
2022-10-04 2,469.46 2,502.77 2,469.46 2,497.49 40.1M
2022-09-30 2,476.18 2,479.10 2,446.51 2,450.20 47.5M
2022-09-29 2,502.46 2,525.91 2,480.75 2,485.86 37.3M
2022-09-28 2,515.73 2,531.74 2,464.50 2,485.05 48.4M
2022-09-27 2,547.82 2,552.03 2,507.70 2,533.96 44.4M
2022-09-26 2,605.17 2,606.27 2,544.60 2,548.74 46.0M
2022-09-23 2,661.30 2,661.30 2,625.67 2,630.53 31.5M
2022-09-22 2,639.08 2,666.62 2,619.17 2,665.94 38.5M
2022-09-21 2,657.28 2,675.81 2,654.94 2,657.51 27.0M
2022-09-20 2,657.09 2,675.79 2,657.09 2,672.39 32.0M
2022-09-19 2,650.77 2,655.71 2,636.28 2,640.49 28.1M
2022-09-16 2,670.89 2,678.58 2,647.05 2,652.28 40.2M
2022-09-15 2,678.84 2,687.87 2,669.74 2,675.61 28.8M
2022-09-14 2,664.10 2,680.07 2,645.45 2,674.30 30.6M
2022-09-13 2,678.87 2,709.97 2,676.54 2,707.59 42.0M
2022-09-08 2,658.68 2,663.92 2,637.82 2,649.71 43.8M
2022-09-07 2,673.96 2,674.43 2,636.50 2,641.44 40.2M
2022-09-06 2,678.45 2,687.77 2,672.28 2,682.03 19.8M
2022-09-05 2,668.08 2,689.00 2,663.19 2,675.14 27.7M
2022-09-02 2,672.64 2,679.83 2,659.62 2,664.76 35.5M
2022-09-01 2,698.36 2,698.83 2,665.00 2,665.25 40.4M
2022-08-31 2,699.07 2,719.18 2,687.65 2,713.05 42.5M
2022-08-30 2,688.31 2,711.09 2,688.31 2,710.07 25.0M
2022-08-29 2,696.93 2,696.93 2,671.02 2,683.72 29.0M
2022-08-26 2,742.42 2,742.42 2,723.28 2,727.63 26.3M
2022-08-25 2,717.14 2,736.60 2,717.14 2,734.66 21.1M
2022-08-24 2,706.03 2,718.63 2,699.22 2,711.79 26.9M
2022-08-23 2,708.85 2,712.93 2,693.36 2,700.05 29.2M
2022-08-22 2,734.29 2,735.32 2,714.65 2,716.71 27.2M
2022-08-19 2,744.68 2,758.66 2,735.03 2,752.17 26.1M
2022-08-18 2,739.20 2,750.48 2,725.98 2,741.12 35.4M
2022-08-17 2,763.05 2,776.38 2,749.05 2,753.42 31.3M
2022-08-16 2,769.41 2,772.53 2,752.03 2,755.91 34.3M
2022-08-12 2,747.31 2,767.63 2,745.93 2,758.72 31.8M
2022-08-11 2,724.12 2,744.58 2,723.80 2,744.58 36.8M
2022-08-10 2,718.32 2,719.56 2,700.65 2,700.65 36.6M
2022-08-09 2,706.68 2,718.84 2,701.43 2,712.35 36.3M
2022-08-08 2,691.68 2,709.54 2,687.85 2,708.86 29.2M
2022-08-05 2,672.67 2,708.34 2,671.97 2,695.51 28.8M
2022-08-04 2,683.81 2,684.14 2,664.13 2,667.64 24.3M
2022-08-03 2,657.60 2,676.45 2,651.84 2,674.18 27.7M
2022-08-02 2,681.35 2,681.35 2,653.28 2,659.59 29.4M
2022-08-01 2,687.69 2,689.71 2,676.91 2,681.74 28.5M
2022-07-29 2,670.73 2,692.32 2,668.50 2,691.36 36.2M
2022-07-28 2,661.33 2,675.85 2,652.78 2,659.61 27.6M
2022-07-27 2,643.47 2,651.52 2,633.44 2,651.47 23.6M
2022-07-26 2,638.37 2,643.68 2,632.59 2,643.47 19.9M
2022-07-25 2,629.59 2,650.86 2,627.22 2,641.49 26.7M
2022-07-22 2,636.61 2,648.18 2,626.25 2,632.09 31.1M
2022-07-21 2,619.60 2,643.09 2,615.34 2,640.75 34.7M
2022-07-20 2,621.75 2,644.84 2,615.72 2,621.39 42.3M
2022-07-19 2,582.88 2,598.05 2,575.92 2,593.69 31.4M
2022-07-18 2,542.68 2,591.99 2,542.68 2,591.09 44.7M
2022-07-15 2,553.84 2,555.03 2,490.39 2,520.26 44.7M
2022-07-14 2,561.98 2,564.95 2,548.11 2,551.80 37.8M
2022-07-13 2,572.46 2,584.83 2,561.49 2,571.53 31.8M
2022-07-12 2,592.75 2,595.55 2,553.51 2,563.34 30.0M
2022-07-11 2,623.46 2,625.84 2,596.93 2,598.09 28.2M
2022-07-08 2,614.27 2,634.13 2,613.96 2,620.66 34.8M
2022-07-07 2,604.32 2,610.80 2,588.74 2,600.32 44.4M
2022-07-06 2,646.00 2,647.79 2,584.36 2,589.45 43.9M
2022-07-05 2,650.92 2,664.97 2,637.43 2,664.89 33.5M
2022-07-04 2,660.75 2,667.79 2,609.55 2,635.87 39.0M
2022-07-01 2,662.50 2,690.34 2,642.48 2,658.53 45.4M
2022-06-30 2,676.67 2,678.77 2,647.54 2,648.04 43.9M
2022-06-29 2,687.40 2,688.76 2,671.45 2,675.53 45.2M
2022-06-28 2,692.94 2,710.43 2,690.51 2,710.43 36.5M
2022-06-27 2,676.49 2,700.74 2,657.87 2,689.45 45.6M
2022-06-24 2,607.61 2,672.25 2,605.39 2,669.02 46.5M
2022-06-23 2,660.06 2,677.48 2,604.89 2,604.89 61.0M
2022-06-22 2,741.68 2,743.97 2,655.63 2,655.63 51.4M
2022-06-21 2,727.54 2,745.32 2,713.15 2,735.11 43.8M
2022-06-20 2,787.96 2,792.00 2,703.46 2,720.24 60.0M
2022-06-17 2,763.61 2,791.83 2,741.36 2,780.03 85.9M
2022-06-16 2,837.14 2,849.93 2,804.46 2,804.46 48.4M
2022-06-15 2,854.34 2,855.76 2,802.62 2,809.53 53.1M
2022-06-14 2,844.26 2,860.09 2,818.93 2,860.09 57.8M
2022-06-13 2,927.99 2,927.99 2,870.33 2,870.33 60.6M
2022-06-10 2,959.77 2,969.41 2,943.59 2,961.42 48.4M
2022-06-09 2,989.73 2,989.73 2,961.80 2,973.42 52.9M
2022-06-08 3,001.45 3,003.95 2,989.72 2,995.57 27.1M
2022-06-07 3,032.11 3,032.11 2,991.58 2,997.58 38.2M
2022-06-03 3,046.28 3,049.16 3,030.35 3,037.17 21.8M
2022-06-02 3,049.42 3,050.19 3,029.95 3,033.83 36.1M
2022-05-31 3,057.17 3,062.37 3,031.71 3,056.67 70.1M
2022-05-30 3,057.23 3,067.81 3,050.23 3,052.64 42.1M
2022-05-27 3,027.03 3,048.44 3,027.03 3,044.60 59.0M
2022-05-26 3,014.81 3,043.51 3,001.94 3,008.60 74.7M
2022-05-25 2,993.98 3,029.71 2,991.59 3,014.16 79.3M
2022-05-24 3,006.80 3,018.97 2,981.38 2,981.56 34.3M
2022-05-23 3,008.32 3,008.32 2,988.95 3,001.02 32.0M
2022-05-20 2,986.56 3,012.88 2,986.56 3,003.18 47.4M
2022-05-19 2,982.24 2,986.27 2,962.78 2,971.60 42.6M
2022-05-18 3,020.80 3,032.86 3,013.50 3,020.16 69.0M
2022-05-17 3,007.95 3,026.28 3,003.36 3,014.11 43.1M
2022-05-16 3,017.56 3,023.13 2,993.61 3,000.20 73.1M
2022-05-13 2,967.57 2,996.79 2,948.33 2,993.87 42.8M
2022-05-12 2,959.81 2,990.20 2,947.97 2,958.21 49.2M
2022-05-11 3,009.99 3,014.90 2,967.06 2,970.75 46.2M
2022-05-10 3,047.90 3,047.90 2,984.77 3,020.91 55.0M
2022-05-09 3,096.79 3,102.14 3,057.26 3,063.44 66.8M
2022-05-06 3,117.54 3,122.17 3,091.77 3,106.17 42.4M
2022-05-04 3,135.79 3,145.02 3,121.84 3,129.16 36.1M
2022-05-03 3,133.36 3,164.15 3,122.40 3,123.71 62.9M
2022-05-02 3,090.53 3,135.46 3,086.71 3,135.46 71.4M
2022-04-29 3,101.24 3,115.01 3,096.39 3,109.37 47.4M
2022-04-27 3,119.59 3,119.59 3,065.38 3,080.38 45.3M
2022-04-26 3,147.94 3,156.94 3,135.49 3,139.23 82.6M
2022-04-25 3,140.89 3,168.36 3,132.14 3,135.62 75.7M
2022-04-22 3,139.43 3,165.63 3,129.95 3,161.36 49.5M
2022-04-21 3,161.80 3,166.81 3,141.50 3,156.41 47.5M
2022-04-20 3,154.98 3,167.09 3,145.89 3,145.89 90.9M
2022-04-19 3,138.12 3,162.55 3,135.76 3,159.57 122.0M
2022-04-18 3,095.20 3,128.74 3,087.69 3,123.93 64.1M
2022-04-15 3,125.68 3,125.68 3,094.98 3,105.59 31.8M
2022-04-14 3,127.63 3,142.49 3,122.51 3,135.10 36.8M
2022-04-13 3,122.69 3,132.68 3,112.82 3,129.76 32.0M
2022-04-12 3,123.00 3,130.07 3,105.04 3,116.55 33.1M
2022-04-11 3,107.31 3,135.16 3,104.83 3,131.67 31.4M
2022-04-08 3,132.52 3,132.66 3,100.02 3,112.30 32.8M
2022-04-07 3,116.16 3,137.05 3,102.80 3,127.31 48.2M
2022-04-06 3,106.63 3,134.95 3,102.51 3,125.54 37.0M
2022-04-05 3,134.72 3,134.72 3,100.73 3,108.72 25.8M
2022-04-04 3,114.77 3,140.87 3,113.41 3,133.41 27.5M
2022-04-01 3,109.86 3,123.52 3,101.88 3,114.67 36.0M
2022-03-31 3,086.12 3,124.22 3,086.12 3,118.14 31.4M
2022-03-30 3,106.57 3,108.81 3,079.12 3,085.65 34.1M
2022-03-29 3,112.86 3,120.52 3,094.08 3,099.41 36.6M
2022-03-28 3,066.25 3,102.44 3,064.69 3,099.66 32.3M
2022-03-25 3,072.87 3,078.91 3,064.95 3,070.30 35.4M
2022-03-24 3,044.62 3,076.25 3,037.09 3,074.35 75.1M
2022-03-23 3,032.91 3,059.95 3,032.91 3,057.32 36.4M
2022-03-22 2,998.99 3,026.53 2,995.21 3,024.02 27.4M
2022-03-21 3,001.53 3,004.25 2,982.09 2,990.30 28.6M
2022-03-18 2,978.28 3,002.11 2,972.22 2,995.09 43.4M
2022-03-17 2,982.34 2,992.63 2,973.87 2,976.37 46.0M
2022-03-16 2,952.50 2,961.53 2,928.29 2,961.53 36.7M
2022-03-15 2,939.66 2,955.24 2,933.91 2,943.00 36.0M
2022-03-14 2,930.96 2,949.79 2,923.90 2,945.03 34.7M
2022-03-11 2,892.98 2,937.13 2,892.00 2,933.69 48.2M
2022-03-10 2,895.39 2,909.29 2,890.21 2,901.64 49.2M
2022-03-08 2,865.71 2,865.71 2,841.04 2,852.10 38.0M
2022-03-07 2,942.69 2,942.69 2,875.38 2,889.42 44.0M
2022-03-04 2,961.02 2,961.02 2,934.38 2,954.04 33.4M
2022-03-03 2,950.89 2,972.82 2,944.14 2,967.24 43.4M
2022-03-02 2,944.45 2,944.45 2,922.12 2,932.00 43.1M
2022-02-28 2,953.04 2,968.03 2,942.46 2,956.05 56.1M
2022-02-25 2,950.65 2,967.20 2,945.18 2,947.77 35.0M
2022-02-24 2,963.71 2,977.42 2,927.64 2,941.78 41.3M
2022-02-23 2,980.94 2,995.90 2,978.21 2,984.22 27.2M
2022-02-22 2,977.07 2,984.65 2,953.05 2,965.11 33.8M
2022-02-21 2,971.07 2,993.59 2,962.94 2,990.43 24.7M
2022-02-18 2,969.86 3,002.04 2,967.89 2,994.63 28.4M
2022-02-17 2,995.71 3,021.12 2,971.76 2,993.70 37.1M
2022-02-16 2,976.91 2,991.64 2,967.04 2,988.04 30.1M
2022-02-15 2,998.73 2,999.30 2,941.83 2,949.70 29.6M
2022-02-14 3,015.16 3,015.16 2,974.08 3,001.69 35.2M
2022-02-11 3,031.75 3,047.66 3,008.77 3,031.23 39.8M
2022-02-10 3,080.05 3,081.01 3,040.04 3,052.78 44.1M
2022-02-09 3,033.93 3,077.24 3,033.93 3,076.66 37.1M
2022-02-08 3,044.94 3,057.83 3,002.75 3,021.96 31.4M
2022-02-07 3,044.03 3,045.45 3,009.18 3,030.97 34.1M
2022-02-04 3,007.14 3,041.29 3,000.56 3,040.11 33.9M
2022-02-03 2,948.29 3,020.14 2,948.29 3,000.72 41.3M
2022-01-28 2,915.67 2,931.73 2,879.31 2,927.27 47.1M
2022-01-27 2,962.68 2,966.15 2,864.58 2,903.57 53.5M
2022-01-26 2,943.55 2,985.93 2,943.55 2,962.68 36.2M
2022-01-25 2,989.32 2,992.35 2,917.90 2,934.99 46.7M
2022-01-24 3,054.31 3,057.64 2,990.73 3,001.29 34.6M
2022-01-21 3,052.09 3,078.30 3,042.17 3,062.55 34.6M
2022-01-20 3,082.45 3,086.01 3,047.55 3,064.28 31.0M
2022-01-19 3,055.40 3,105.78 3,052.69 3,075.99 37.4M
2022-01-18 3,095.47 3,100.75 3,059.84 3,067.80 30.6M
2022-01-17 3,115.55 3,116.75 3,081.69 3,087.50 44.3M
2022-01-14 3,150.93 3,155.88 3,093.81 3,122.86 36.1M
2022-01-13 3,136.30 3,159.15 3,136.30 3,158.45 40.2M
2022-01-12 3,104.31 3,132.72 3,097.93 3,132.72 37.9M
2022-01-11 3,101.52 3,114.73 3,081.50 3,093.64 43.6M
2022-01-10 3,073.73 3,107.12 3,073.73 3,103.43 42.2M
2022-01-07 3,036.14 3,071.58 3,036.14 3,068.64 36.3M
2022-01-06 3,053.58 3,060.82 3,030.40 3,030.40 37.5M
2022-01-05 3,057.86 3,079.73 3,055.96 3,065.97 55.4M
2022-01-04 3,035.69 3,059.62 3,028.59 3,059.41 31.9M
2022-01-03 3,039.58 3,040.15 3,018.87 3,031.01 31.2M