KOSPI Large Sized (KS61)

KS61
🏛️ 韓国 →
3,429.54
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 2,229.71 2,238.51 2,203.44 2,203.44 70.7M
2022-12-28 2,263.40 2,263.40 2,241.21 2,245.14 94.9M
2022-12-27 2,299.08 2,307.02 2,289.71 2,300.65 82.9M
2022-12-26 2,282.13 2,293.08 2,274.67 2,287.97 53.2M
2022-12-23 2,294.36 2,302.78 2,281.90 2,284.07 63.2M
2022-12-22 2,310.31 2,327.11 2,305.09 2,327.11 196.2M
2022-12-21 2,320.84 2,321.25 2,296.76 2,298.96 49.7M
2022-12-20 2,316.35 2,327.01 2,298.53 2,307.49 55.3M
2022-12-19 2,322.33 2,330.99 2,313.61 2,324.66 52.6M
2022-12-16 2,298.11 2,332.36 2,295.66 2,332.36 80.0M
2022-12-15 2,357.18 2,363.94 2,330.75 2,330.75 65.1M
2022-12-14 2,354.58 2,375.99 2,352.77 2,374.83 59.3M
2022-12-13 2,360.36 2,363.85 2,338.34 2,346.17 68.5M
2022-12-12 2,348.08 2,359.18 2,343.54 2,348.05 56.6M
2022-12-09 2,361.73 2,368.40 2,345.50 2,366.11 80.9M
2022-12-08 2,365.33 2,366.47 2,335.51 2,350.01 86.9M
2022-12-07 2,365.73 2,374.07 2,358.29 2,360.82 66.1M
2022-12-06 2,374.55 2,396.02 2,369.87 2,373.36 72.7M
2022-12-05 2,423.49 2,423.49 2,391.35 2,397.72 81.2M
2022-12-02 2,455.32 2,455.32 2,415.65 2,415.65 76.4M
2022-12-01 2,490.96 2,490.96 2,458.53 2,464.98 87.9M
2022-11-30 2,406.09 2,460.29 2,402.21 2,460.29 134.5M
2022-11-29 2,388.66 2,416.21 2,384.14 2,415.79 59.6M
2022-11-28 2,407.17 2,410.71 2,384.61 2,391.13 61.6M
2022-11-25 2,426.67 2,435.79 2,417.38 2,421.31 52.8M
2022-11-24 2,423.44 2,426.44 2,412.00 2,426.39 65.1M
2022-11-23 2,413.28 2,416.43 2,392.14 2,401.94 103.1M
2022-11-22 2,393.08 2,417.06 2,388.93 2,392.34 75.9M
2022-11-21 2,434.90 2,436.96 2,397.47 2,409.02 66.6M
2022-11-18 2,437.04 2,463.56 2,431.87 2,434.48 73.4M
2022-11-17 2,453.58 2,455.44 2,430.63 2,430.63 73.0M
2022-11-16 2,479.44 2,479.44 2,436.57 2,467.71 91.0M
2022-11-15 2,479.40 2,480.38 2,455.89 2,473.10 80.2M
2022-11-14 2,486.36 2,499.78 2,466.11 2,470.84 129.6M
2022-11-11 2,467.09 2,489.13 2,463.44 2,484.99 171.5M
2022-11-10 2,402.85 2,423.19 2,397.75 2,397.75 103.1M
2022-11-09 2,406.27 2,427.55 2,400.00 2,422.56 98.7M
2022-11-08 2,384.01 2,398.73 2,371.80 2,397.50 96.9M
2022-11-07 2,356.42 2,369.64 2,349.66 2,367.95 94.6M
2022-11-04 2,321.14 2,343.80 2,311.30 2,343.80 93.7M
2022-11-03 2,291.14 2,339.04 2,289.61 2,323.94 112.6M
2022-11-02 2,320.35 2,341.53 2,317.54 2,332.39 122.1M
2022-11-01 2,298.09 2,330.49 2,293.80 2,329.99 123.5M
2022-10-31 2,286.99 2,291.32 2,267.71 2,288.77 88.0M
2022-10-28 2,270.67 2,285.99 2,256.72 2,259.29 93.0M
2022-10-27 2,264.70 2,286.62 2,258.68 2,284.44 95.7M
2022-10-26 2,232.67 2,254.46 2,227.08 2,247.04 84.5M
2022-10-25 2,224.07 2,245.02 2,219.13 2,226.85 80.5M
2022-10-24 2,237.14 2,243.17 2,217.35 2,224.51 81.8M
2022-10-21 2,192.70 2,211.35 2,190.51 2,201.09 73.3M
2022-10-20 2,207.05 2,211.26 2,181.66 2,200.43 110.7M
2022-10-19 2,231.79 2,248.70 2,217.66 2,220.72 83.1M
2022-10-18 2,235.15 2,237.69 2,204.52 2,232.76 84.9M
2022-10-17 2,173.29 2,208.57 2,165.72 2,206.29 85.3M
2022-10-14 2,191.26 2,208.54 2,181.89 2,198.91 86.1M
2022-10-13 2,182.37 2,183.25 2,152.52 2,152.52 96.0M
2022-10-12 2,175.60 2,189.70 2,166.07 2,186.52 86.5M
2022-10-11 2,165.72 2,175.41 2,150.62 2,175.41 96.0M
2022-10-07 2,190.35 2,220.98 2,187.95 2,207.84 95.8M
2022-10-06 2,208.17 2,227.48 2,200.46 2,211.88 70.4M
2022-10-05 2,222.49 2,228.01 2,179.21 2,192.18 108.1M
2022-10-04 2,162.73 2,184.87 2,153.50 2,180.37 88.8M
2022-09-30 2,132.78 2,149.92 2,106.60 2,126.99 105.3M
2022-09-29 2,167.82 2,179.01 2,140.23 2,141.51 88.9M
2022-09-28 2,172.57 2,189.80 2,121.72 2,139.16 111.5M
2022-09-27 2,193.14 2,195.01 2,167.21 2,191.30 101.9M
2022-09-26 2,220.34 2,220.39 2,183.89 2,189.30 110.5M
2022-09-23 2,288.52 2,291.65 2,245.38 2,250.81 76.8M
2022-09-22 2,276.86 2,292.93 2,268.38 2,289.14 77.3M
2022-09-21 2,310.80 2,318.71 2,300.39 2,305.78 72.2M
2022-09-20 2,336.58 2,345.52 2,319.95 2,327.69 68.0M
2022-09-19 2,349.27 2,349.88 2,315.07 2,318.98 67.8M
2022-09-16 2,344.61 2,351.54 2,329.76 2,343.01 93.4M
2022-09-15 2,375.82 2,380.56 2,359.47 2,359.47 76.6M
2022-09-14 2,350.65 2,380.45 2,342.75 2,371.92 83.7M
2022-09-13 2,376.42 2,416.35 2,376.42 2,411.12 101.7M
2022-09-08 2,350.55 2,351.10 2,335.70 2,341.39 96.3M
2022-09-07 2,350.55 2,353.64 2,322.87 2,334.45 83.0M
2022-09-06 2,369.09 2,380.53 2,355.59 2,366.14 52.2M
2022-09-05 2,369.35 2,383.24 2,351.75 2,363.02 62.9M
2022-09-02 2,386.96 2,392.50 2,361.20 2,368.21 77.0M
2022-09-01 2,398.85 2,399.74 2,375.07 2,375.23 94.5M
2022-08-31 2,388.71 2,432.49 2,381.97 2,430.78 139.6M
2022-08-30 2,398.93 2,411.68 2,389.57 2,407.94 62.1M
2022-08-29 2,388.98 2,389.69 2,374.70 2,383.42 71.5M
2022-08-26 2,447.27 2,456.97 2,433.47 2,438.00 81.3M
2022-08-25 2,417.46 2,434.97 2,410.24 2,434.97 70.7M
2022-08-24 2,406.64 2,413.35 2,389.25 2,404.38 74.5M
2022-08-23 2,411.44 2,416.28 2,391.97 2,395.60 75.4M
2022-08-22 2,427.74 2,437.61 2,418.60 2,424.87 60.7M
2022-08-19 2,472.69 2,472.69 2,451.84 2,454.25 88.8M
2022-08-18 2,460.91 2,478.40 2,450.42 2,470.08 69.0M
2022-08-17 2,499.48 2,505.94 2,474.63 2,479.35 65.1M
2022-08-16 2,505.40 2,510.76 2,493.60 2,496.75 81.5M
2022-08-12 2,482.32 2,496.15 2,476.80 2,489.73 84.3M
2022-08-11 2,471.96 2,487.60 2,470.08 2,487.60 89.7M
2022-08-10 2,458.42 2,458.80 2,440.37 2,444.02 86.1M
2022-08-09 2,459.61 2,473.87 2,446.81 2,470.14 75.0M
2022-08-08 2,448.60 2,460.87 2,445.34 2,459.20 68.0M
2022-08-05 2,451.24 2,467.61 2,449.12 2,459.95 66.3M
2022-08-04 2,446.75 2,449.12 2,433.71 2,442.57 69.7M
2022-08-03 2,404.94 2,429.08 2,399.21 2,429.08 59.0M
2022-08-02 2,416.72 2,416.86 2,394.67 2,405.67 60.8M
2022-08-01 2,410.11 2,427.91 2,401.64 2,417.99 64.1M
2022-07-29 2,426.11 2,435.41 2,409.28 2,419.01 92.2M
2022-07-28 2,408.09 2,414.81 2,399.66 2,407.46 78.5M
2022-07-27 2,383.25 2,386.02 2,365.06 2,385.43 52.4M
2022-07-26 2,366.93 2,386.47 2,364.27 2,383.68 46.4M
2022-07-25 2,354.43 2,384.81 2,354.43 2,374.50 52.7M
2022-07-22 2,377.57 2,389.62 2,361.28 2,362.87 57.9M
2022-07-21 2,357.20 2,385.29 2,357.20 2,382.29 61.1M
2022-07-20 2,378.07 2,380.89 2,352.56 2,356.01 76.9M
2022-07-19 2,340.33 2,343.45 2,329.50 2,340.54 59.8M
2022-07-18 2,325.95 2,350.83 2,317.91 2,349.27 81.0M
2022-07-15 2,306.04 2,308.38 2,266.97 2,305.85 84.0M
2022-07-14 2,287.18 2,309.12 2,279.44 2,292.21 75.7M
2022-07-13 2,297.95 2,314.66 2,287.22 2,300.27 69.3M
2022-07-12 2,298.33 2,300.83 2,276.29 2,290.49 68.4M
2022-07-11 2,324.02 2,331.02 2,306.00 2,308.27 63.7M
2022-07-08 2,319.62 2,333.70 2,314.15 2,317.37 76.3M
2022-07-07 2,272.67 2,312.21 2,272.67 2,301.08 92.9M
2022-07-06 2,291.94 2,294.99 2,254.46 2,256.20 111.9M
2022-07-05 2,285.79 2,307.05 2,273.10 2,303.29 78.1M
2022-07-04 2,266.04 2,276.07 2,240.22 2,262.99 87.9M
2022-07-01 2,299.67 2,312.13 2,248.34 2,261.44 98.3M
2022-06-30 2,326.89 2,326.89 2,290.09 2,290.09 102.4M
2022-06-29 2,352.35 2,358.25 2,336.78 2,338.03 90.7M
2022-06-28 2,373.07 2,388.81 2,360.87 2,388.81 78.4M
2022-06-27 2,355.55 2,389.26 2,337.39 2,369.41 87.9M
2022-06-24 2,306.34 2,346.65 2,298.46 2,338.85 92.0M
2022-06-23 2,316.00 2,330.71 2,282.50 2,292.80 132.5M
2022-06-22 2,379.22 2,380.26 2,311.24 2,311.24 110.8M
2022-06-21 2,369.14 2,387.31 2,352.47 2,371.41 83.5M
2022-06-20 2,409.50 2,409.50 2,338.45 2,357.38 102.1M
2022-06-17 2,369.08 2,402.07 2,357.37 2,401.70 140.4M
2022-06-16 2,440.51 2,459.40 2,405.69 2,411.00 89.1M
2022-06-15 2,444.50 2,449.40 2,393.93 2,405.85 98.9M
2022-06-14 2,424.54 2,456.98 2,410.39 2,447.39 103.5M
2022-06-13 2,494.99 2,498.01 2,455.26 2,455.26 99.4M
2022-06-10 2,542.39 2,548.33 2,529.46 2,542.05 80.0M
2022-06-09 2,565.85 2,576.47 2,554.78 2,573.47 107.0M
2022-06-08 2,579.66 2,586.66 2,568.04 2,572.64 68.3M
2022-06-07 2,605.25 2,608.72 2,569.31 2,572.51 78.9M
2022-06-03 2,630.37 2,632.12 2,612.58 2,618.97 55.3M
2022-06-02 2,621.75 2,625.87 2,602.85 2,609.02 77.6M
2022-05-31 2,617.24 2,638.40 2,602.96 2,638.40 154.4M
2022-05-30 2,614.22 2,623.85 2,603.41 2,621.53 67.8M
2022-05-27 2,592.82 2,596.93 2,582.22 2,589.42 67.1M
2022-05-26 2,569.32 2,595.36 2,552.18 2,563.77 78.3M
2022-05-25 2,577.26 2,584.11 2,557.07 2,570.50 71.5M
2022-05-24 2,593.76 2,601.12 2,560.35 2,560.35 78.6M
2022-05-23 2,607.44 2,610.59 2,589.43 2,603.01 68.2M
2022-05-20 2,557.72 2,596.85 2,557.18 2,594.06 75.7M
2022-05-19 2,524.68 2,549.93 2,518.91 2,544.06 89.8M
2022-05-18 2,582.31 2,593.31 2,566.40 2,575.46 98.6M
2022-05-17 2,548.55 2,569.05 2,548.55 2,566.81 72.9M
2022-05-16 2,573.32 2,578.11 2,538.49 2,540.84 66.4M
2022-05-13 2,517.92 2,554.40 2,512.78 2,552.47 89.2M
2022-05-12 2,514.78 2,537.01 2,494.64 2,497.36 108.8M
2022-05-11 2,531.08 2,545.42 2,523.87 2,537.69 73.1M
2022-05-10 2,536.54 2,548.84 2,502.89 2,541.36 87.8M
2022-05-09 2,571.05 2,583.06 2,549.87 2,554.85 66.0M
2022-05-06 2,589.96 2,590.38 2,573.67 2,581.53 74.7M
2022-05-04 2,629.04 2,636.30 2,606.20 2,617.78 66.0M
2022-05-03 2,628.11 2,641.53 2,618.23 2,618.23 64.9M
2022-05-02 2,608.45 2,629.08 2,607.35 2,625.59 63.8M
2022-04-29 2,607.23 2,637.06 2,602.41 2,635.31 96.0M
2022-04-28 2,593.97 2,606.16 2,575.06 2,606.16 98.0M
2022-04-27 2,566.15 2,578.66 2,551.90 2,575.03 90.6M
2022-04-26 2,609.72 2,614.84 2,600.21 2,604.24 74.2M
2022-04-25 2,609.60 2,614.14 2,592.24 2,592.56 0.1M
2022-04-22 2,639.66 2,641.99 2,624.42 2,638.03 81.6M
2022-04-21 2,661.79 2,675.51 2,661.63 2,664.44 75.2M
2022-04-20 2,657.95 2,661.60 2,639.84 2,655.14 83.5M
2022-04-19 2,648.63 2,666.92 2,646.76 2,658.27 71.4M
2022-04-18 2,624.19 2,640.85 2,620.51 2,632.19 57.3M
2022-04-15 2,637.93 2,647.91 2,625.86 2,636.55 71.7M
2022-04-14 2,667.76 2,667.78 2,647.49 2,661.28 95.2M
2022-04-13 2,623.59 2,667.71 2,618.26 2,665.78 77.4M
2022-04-12 2,620.99 2,633.06 2,606.32 2,612.31 71.1M
2022-04-11 2,634.78 2,658.43 2,630.48 2,640.18 69.6M
2022-04-08 2,655.50 2,661.74 2,636.14 2,648.67 74.9M
2022-04-07 2,662.66 2,666.57 2,641.71 2,643.70 97.5M
2022-04-06 2,688.00 2,697.50 2,679.98 2,683.61 81.3M
2022-04-05 2,717.75 2,722.10 2,701.80 2,710.61 59.6M
2022-04-04 2,681.51 2,710.67 2,673.11 2,709.92 65.5M
2022-04-01 2,701.45 2,701.45 2,683.83 2,693.73 82.6M
2022-03-31 2,702.27 2,724.52 2,702.27 2,714.02 76.6M
2022-03-30 2,719.16 2,721.54 2,699.65 2,706.83 0.1M
2022-03-29 2,702.41 2,712.54 2,691.76 2,700.86 83.0M
2022-03-28 2,676.72 2,694.54 2,661.73 2,685.37 74.8M
2022-03-25 2,697.25 2,697.66 2,678.21 2,686.74 78.6M
2022-03-24 2,673.04 2,685.02 2,661.16 2,684.99 114.1M
2022-03-23 2,685.13 2,701.51 2,678.69 2,693.94 87.3M
2022-03-22 2,642.94 2,669.83 2,642.84 2,666.90 84.6M
2022-03-21 2,677.95 2,677.95 2,640.96 2,642.96 80.3M
2022-03-18 2,655.75 2,668.72 2,647.80 2,667.11 114.2M
2022-03-17 2,664.27 2,677.13 2,656.34 2,656.34 113.5M
2022-03-16 2,608.80 2,618.28 2,587.45 2,616.98 85.0M
2022-03-15 2,587.63 2,600.57 2,573.74 2,579.64 101.3M
2022-03-14 2,607.72 2,614.88 2,588.92 2,603.72 111.4M
2022-03-11 2,627.85 2,631.89 2,601.29 2,614.93 120.0M
2022-03-10 2,622.72 2,645.78 2,622.72 2,645.12 169.0M
2022-03-08 2,572.90 2,607.71 2,564.63 2,584.40 140.9M
2022-03-07 2,632.06 2,632.06 2,599.23 2,608.52 144.5M
2022-03-04 2,694.97 2,694.99 2,658.17 2,668.91 179.0M
2022-03-03 2,685.94 2,708.01 2,684.18 2,707.07 118.4M
2022-03-02 2,666.30 2,674.05 2,653.98 2,658.57 129.8M
2022-02-28 2,627.21 2,665.71 2,621.36 2,665.50 160.5M
2022-02-25 2,644.69 2,659.55 2,630.69 2,640.40 115.2M
2022-02-24 2,655.42 2,659.43 2,610.53 2,618.31 126.6M
2022-02-23 2,701.37 2,703.05 2,672.82 2,687.01 100.3M
2022-02-22 2,675.85 2,690.74 2,660.61 2,681.81 107.5M
2022-02-21 2,677.01 2,719.13 2,664.61 2,715.36 78.3M
2022-02-18 2,694.26 2,721.64 2,688.61 2,717.11 96.5M
2022-02-17 2,714.37 2,748.33 2,695.05 2,723.87 122.5M
2022-02-16 2,699.63 2,711.34 2,690.25 2,708.26 75.5M
2022-02-15 2,690.42 2,692.80 2,647.11 2,658.51 98.5M
2022-02-14 2,688.08 2,699.22 2,663.25 2,680.13 107.3M
2022-02-11 2,711.96 2,739.32 2,706.37 2,719.86 121.3M
2022-02-10 2,741.37 2,747.15 2,723.75 2,741.31 120.4M
2022-02-09 2,708.10 2,717.98 2,698.78 2,717.98 85.6M
2022-02-08 2,699.92 2,708.01 2,665.17 2,683.12 83.7M
2022-02-07 2,698.33 2,698.33 2,653.66 2,676.29 85.1M
2022-02-04 2,683.77 2,709.56 2,674.56 2,705.27 79.1M
2022-02-03 2,689.42 2,706.55 2,673.41 2,673.41 95.8M
2022-01-28 2,586.49 2,650.53 2,567.15 2,644.18 108.6M
2022-01-27 2,667.03 2,681.66 2,574.90 2,574.90 121.1M
2022-01-26 2,689.19 2,698.92 2,664.76 2,667.03 80.2M
2022-01-25 2,738.42 2,741.69 2,661.02 2,679.64 104.1M
2022-01-24 2,770.90 2,775.93 2,733.00 2,745.83 80.5M
2022-01-21 2,785.33 2,792.14 2,761.46 2,781.58 80.8M
2022-01-20 2,794.22 2,811.50 2,785.14 2,811.38 75.7M
2022-01-19 2,790.55 2,822.96 2,785.06 2,795.70 85.4M
2022-01-18 2,845.12 2,848.66 2,806.00 2,813.91 82.6M
2022-01-17 2,860.72 2,862.21 2,819.53 2,835.36 88.6M
2022-01-14 2,881.07 2,889.17 2,856.52 2,865.22 90.9M
2022-01-13 2,923.35 2,923.85 2,902.04 2,906.35 93.4M
2022-01-12 2,895.57 2,915.96 2,894.08 2,915.34 88.9M
2022-01-11 2,865.25 2,878.84 2,850.13 2,870.39 95.3M
2022-01-10 2,876.02 2,879.79 2,840.18 2,859.59 96.6M
2022-01-07 2,863.16 2,888.92 2,862.47 2,884.18 83.9M
2022-01-06 2,850.97 2,879.34 2,841.86 2,847.69 109.2M
2022-01-05 2,907.89 2,911.10 2,858.18 2,878.49 127.5M
2022-01-04 2,918.58 2,923.54 2,899.61 2,912.84 78.6M
2022-01-03 2,927.46 2,943.14 2,906.57 2,915.72 66.6M