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
2023-12-28 2,610.52 2,650.61 2,606.00 2,650.61 76.6M
2023-12-27 2,587.09 2,607.52 2,583.26 2,607.52 90.3M
2023-12-26 2,592.79 2,596.40 2,578.69 2,588.31 75.2M
2023-12-22 2,601.85 2,605.76 2,582.25 2,582.25 78.5M
2023-12-21 2,579.11 2,591.57 2,567.04 2,580.93 88.3M
2023-12-20 2,568.29 2,596.82 2,565.17 2,594.69 135.0M
2023-12-19 2,542.24 2,549.75 2,534.39 2,547.63 99.4M
2023-12-18 2,553.68 2,553.68 2,535.77 2,544.45 79.0M
2023-12-15 2,544.30 2,561.79 2,540.89 2,548.28 97.5M
2023-12-14 2,530.29 2,534.64 2,514.90 2,528.88 118.7M
2023-12-13 2,512.64 2,512.64 2,489.39 2,490.82 53.6M
2023-12-12 2,516.96 2,525.60 2,511.16 2,517.67 63.1M
2023-12-11 2,506.50 2,510.82 2,492.29 2,506.27 52.6M
2023-12-08 2,491.51 2,504.59 2,488.40 2,500.20 52.3M
2023-12-07 2,473.09 2,480.34 2,460.16 2,471.63 54.2M
2023-12-06 2,483.85 2,491.63 2,474.42 2,474.42 57.8M
2023-12-05 2,489.64 2,489.64 2,471.64 2,473.58 63.5M
2023-12-04 2,504.60 2,508.87 2,492.03 2,497.70 64.3M
2023-12-01 2,503.22 2,503.22 2,484.71 2,485.82 62.0M
2023-11-30 2,496.58 2,520.65 2,491.64 2,520.65 103.3M
2023-11-29 2,501.98 2,508.61 2,484.30 2,506.60 62.0M
2023-11-28 2,486.94 2,505.97 2,483.44 2,505.17 73.9M
2023-11-27 2,484.79 2,493.08 2,467.81 2,475.23 50.2M
2023-11-24 2,507.75 2,512.02 2,479.92 2,479.92 53.9M
2023-11-23 2,505.92 2,513.25 2,497.08 2,505.06 52.0M
2023-11-22 2,482.41 2,506.98 2,477.93 2,501.75 51.9M
2023-11-21 2,498.50 2,509.87 2,493.13 2,501.14 61.2M
2023-11-20 2,457.66 2,493.08 2,457.04 2,483.67 51.2M
2023-11-17 2,471.38 2,475.57 2,457.02 2,463.48 48.9M
2023-11-16 2,479.88 2,489.15 2,468.07 2,483.67 59.2M
2023-11-15 2,478.48 2,485.24 2,464.30 2,484.09 89.3M
2023-11-14 2,418.32 2,436.85 2,415.34 2,425.78 55.3M
2023-11-13 2,422.11 2,426.34 2,389.13 2,394.99 56.3M
2023-11-10 2,393.69 2,403.53 2,381.87 2,398.88 51.4M
2023-11-09 2,415.42 2,427.97 2,401.00 2,415.49 73.0M
2023-11-08 2,454.27 2,462.75 2,406.12 2,410.18 69.6M
2023-11-07 2,473.71 2,473.71 2,412.66 2,437.41 97.2M
2023-11-06 2,389.25 2,503.16 2,383.85 2,503.16 129.0M
2023-11-03 2,355.90 2,360.28 2,342.65 2,356.90 65.3M
2023-11-02 2,322.20 2,340.84 2,320.06 2,331.87 78.3M
2023-11-01 2,277.69 2,297.97 2,272.78 2,285.74 67.0M
2023-10-31 2,303.43 2,306.94 2,258.36 2,262.21 83.7M
2023-10-30 2,280.04 2,305.12 2,280.04 2,296.49 69.2M
2023-10-27 2,300.85 2,309.99 2,282.37 2,291.81 69.7M
2023-10-26 2,312.88 2,319.98 2,287.42 2,287.42 80.7M
2023-10-25 2,386.07 2,386.07 2,351.55 2,352.08 66.6M
2023-10-24 2,368.64 2,381.72 2,325.01 2,380.57 68.2M
2023-10-23 2,367.66 2,373.65 2,351.50 2,353.73 64.7M
2023-10-20 2,385.52 2,389.90 2,362.15 2,371.80 79.0M
2023-10-19 2,424.91 2,429.78 2,409.10 2,411.91 72.7M
2023-10-18 2,444.56 2,460.91 2,443.04 2,457.45 74.7M
2023-10-17 2,446.82 2,460.85 2,441.46 2,454.19 66.3M
2023-10-16 2,434.21 2,448.36 2,413.92 2,428.17 68.6M
2023-10-13 2,452.30 2,459.03 2,445.78 2,448.62 67.3M
2023-10-12 2,459.23 2,473.04 2,458.90 2,473.04 79.8M
2023-10-11 2,430.51 2,459.80 2,430.51 2,443.18 91.8M
2023-10-10 2,425.19 2,438.36 2,392.96 2,393.06 96.1M
2023-10-06 2,400.26 2,411.01 2,392.06 2,395.54 64.0M
2023-10-05 2,413.21 2,416.77 2,392.84 2,393.61 73.2M
2023-10-04 2,420.66 2,420.66 2,390.94 2,394.19 104.5M
2023-09-27 2,438.53 2,457.38 2,436.13 2,452.05 60.4M
2023-09-26 2,484.32 2,485.23 2,452.10 2,453.96 62.2M
2023-09-25 2,491.30 2,498.04 2,474.95 2,485.99 59.9M
2023-09-22 2,477.65 2,501.48 2,472.77 2,495.99 61.4M
2023-09-21 2,531.35 2,536.03 2,502.35 2,502.35 64.3M
2023-09-20 2,542.70 2,554.44 2,537.72 2,547.06 61.5M
2023-09-19 2,568.53 2,573.38 2,542.05 2,545.81 69.8M
2023-09-18 2,580.50 2,588.99 2,561.79 2,563.48 62.5M
2023-09-15 2,566.68 2,604.87 2,563.14 2,594.29 101.6M
2023-09-14 2,537.48 2,565.26 2,532.44 2,565.26 89.3M
2023-09-13 2,526.12 2,540.23 2,518.55 2,526.87 75.4M
2023-09-12 2,553.66 2,555.91 2,524.75 2,526.07 65.4M
2023-09-11 2,538.45 2,545.04 2,528.07 2,545.04 68.6M
2023-09-08 2,538.85 2,542.85 2,518.25 2,537.02 55.9M
2023-09-07 2,545.89 2,555.31 2,532.31 2,542.19 63.6M
2023-09-06 2,569.23 2,577.06 2,551.50 2,554.41 66.6M
2023-09-05 2,570.22 2,578.38 2,565.63 2,574.04 55.4M
2023-09-04 2,558.12 2,576.43 2,550.58 2,576.43 74.1M
2023-09-01 2,533.44 2,558.49 2,532.66 2,553.84 91.9M
2023-08-31 2,548.65 2,552.08 2,529.82 2,537.33 109.0M
2023-08-30 2,560.28 2,564.33 2,545.08 2,545.11 63.0M
2023-08-29 2,535.60 2,541.93 2,529.01 2,535.17 62.6M
2023-08-28 2,522.87 2,528.43 2,512.78 2,528.43 63.3M
2023-08-25 2,494.74 2,516.28 2,491.40 2,507.98 55.6M
2023-08-24 2,522.27 2,532.19 2,511.61 2,529.43 72.1M
2023-08-23 2,496.84 2,504.59 2,484.98 2,492.96 62.2M
2023-08-22 2,515.32 2,521.97 2,495.96 2,502.79 62.9M
2023-08-21 2,497.38 2,509.14 2,489.29 2,492.99 62.3M
2023-08-18 2,481.85 2,505.98 2,476.77 2,489.22 78.1M
2023-08-17 2,497.82 2,508.02 2,471.36 2,506.99 82.4M
2023-08-16 2,530.18 2,535.97 2,504.70 2,509.99 82.9M
2023-08-14 2,568.07 2,576.19 2,542.60 2,551.29 76.4M
2023-08-11 2,598.62 2,602.99 2,572.83 2,572.99 80.0M
2023-08-10 2,580.11 2,588.12 2,577.04 2,588.12 103.9M
2023-08-09 2,570.11 2,600.67 2,566.79 2,595.49 81.9M
2023-08-08 2,587.21 2,589.26 2,556.17 2,561.91 95.9M
2023-08-07 2,578.72 2,598.69 2,567.53 2,567.53 86.6M
2023-08-04 2,597.28 2,603.23 2,588.19 2,591.16 88.3M
2023-08-03 2,617.87 2,618.24 2,585.18 2,595.92 129.3M
2023-08-02 2,646.26 2,653.72 2,604.13 2,608.61 123.5M
2023-08-01 2,637.98 2,664.19 2,631.91 2,662.57 124.5M
2023-07-31 2,629.81 2,635.05 2,618.01 2,624.80 120.8M
2023-07-28 2,601.47 2,610.36 2,588.29 2,608.37 152.6M
2023-07-27 2,605.49 2,620.57 2,590.21 2,610.76 173.7M
2023-07-26 2,632.94 2,638.35 2,591.06 2,599.27 202.5M
2023-07-25 2,642.59 2,646.54 2,616.88 2,631.01 116.3M
2023-07-24 2,598.71 2,635.05 2,589.81 2,625.33 108.2M
2023-07-21 2,567.98 2,599.62 2,556.17 2,599.62 95.5M
2023-07-20 2,586.47 2,601.74 2,581.24 2,588.52 82.4M
2023-07-19 2,612.35 2,612.38 2,590.36 2,600.51 86.7M
2023-07-18 2,611.76 2,614.86 2,588.13 2,596.47 85.6M
2023-07-17 2,604.20 2,615.92 2,599.45 2,606.07 92.9M
2023-07-14 2,593.98 2,617.04 2,589.56 2,617.04 113.0M
2023-07-13 2,576.50 2,588.16 2,574.17 2,576.44 109.8M
2023-07-12 2,541.12 2,560.49 2,535.39 2,560.49 129.5M
2023-07-11 2,527.53 2,547.92 2,521.92 2,547.92 89.4M
2023-07-10 2,518.64 2,529.56 2,504.86 2,508.04 76.8M
2023-07-07 2,542.15 2,542.15 2,506.66 2,516.61 85.0M
2023-07-06 2,565.03 2,569.24 2,545.58 2,550.60 93.2M
2023-07-05 2,588.11 2,597.18 2,569.50 2,569.85 86.3M
2023-07-04 2,599.91 2,603.48 2,586.55 2,587.82 74.4M
2023-07-03 2,573.48 2,599.32 2,573.07 2,597.13 70.7M
2023-06-30 2,553.25 2,564.07 2,534.93 2,555.81 70.5M
2023-06-29 2,555.24 2,573.23 2,544.54 2,544.54 72.9M
2023-06-28 2,583.42 2,583.44 2,548.93 2,554.65 69.0M
2023-06-27 2,576.10 2,576.11 2,562.32 2,574.51 71.8M
2023-06-26 2,561.19 2,580.54 2,555.24 2,577.18 73.8M
2023-06-23 2,589.96 2,592.09 2,560.75 2,562.63 72.9M
2023-06-22 2,563.84 2,588.63 2,563.84 2,584.15 75.3M
2023-06-21 2,585.70 2,588.93 2,567.17 2,570.60 94.5M
2023-06-20 2,591.21 2,598.22 2,583.14 2,592.62 99.6M
2023-06-19 2,611.82 2,613.20 2,590.47 2,598.92 86.1M
2023-06-16 2,622.22 2,624.09 2,606.49 2,621.67 110.6M
2023-06-15 2,629.00 2,634.05 2,602.53 2,606.69 86.4M
2023-06-14 2,639.03 2,641.82 2,614.32 2,618.14 88.4M
2023-06-13 2,643.51 2,644.66 2,630.54 2,637.02 87.9M
2023-06-12 2,647.60 2,651.45 2,621.52 2,627.67 78.3M
2023-06-09 2,622.35 2,645.98 2,616.35 2,641.35 105.1M
2023-06-08 2,608.83 2,611.15 2,592.24 2,608.42 118.3M
2023-06-07 2,624.74 2,631.32 2,613.96 2,616.18 91.7M
2023-06-05 2,621.76 2,621.76 2,608.74 2,616.49 83.3M
2023-06-02 2,588.92 2,604.71 2,586.47 2,604.71 73.4M
2023-06-01 2,574.46 2,582.46 2,566.04 2,570.30 76.2M
2023-05-31 2,591.10 2,602.24 2,579.21 2,580.53 151.3M
2023-05-30 2,585.55 2,591.84 2,578.58 2,590.27 103.1M
2023-05-26 2,558.38 2,566.28 2,551.92 2,559.43 84.0M
2023-05-25 2,564.90 2,570.09 2,546.33 2,549.72 71.4M
2023-05-24 2,549.11 2,565.59 2,547.39 2,559.93 69.2M
2023-05-23 2,558.51 2,571.48 2,552.72 2,560.30 65.1M
2023-05-22 2,533.16 2,557.92 2,526.21 2,549.50 83.5M
2023-05-19 2,523.75 2,531.73 2,517.54 2,530.84 79.0M
2023-05-18 2,502.54 2,506.46 2,490.17 2,506.37 65.8M
2023-05-17 2,469.24 2,489.13 2,464.57 2,484.65 62.9M
2023-05-16 2,482.90 2,486.54 2,463.14 2,468.96 67.7M
2023-05-15 2,453.31 2,465.38 2,440.91 2,464.90 62.3M
2023-05-12 2,469.20 2,471.16 2,455.58 2,459.33 73.4M
2023-05-11 2,490.96 2,497.57 2,472.79 2,473.08 73.0M
2023-05-10 2,493.08 2,495.84 2,473.63 2,482.07 72.7M
2023-05-09 2,498.51 2,501.32 2,483.41 2,497.02 68.7M
2023-05-08 2,505.36 2,511.69 2,496.86 2,499.18 70.5M
2023-05-04 2,479.77 2,486.89 2,470.55 2,485.21 71.9M
2023-05-03 2,495.74 2,499.11 2,482.13 2,486.50 78.7M
2023-05-02 2,492.20 2,512.07 2,491.36 2,510.96 82.8M
2023-04-28 2,498.81 2,505.18 2,477.45 2,490.15 115.3M
2023-04-27 2,468.35 2,485.77 2,451.70 2,481.86 93.5M
2023-04-26 2,469.86 2,479.56 2,463.59 2,468.27 94.2M
2023-04-25 2,511.97 2,512.64 2,452.66 2,468.83 111.8M
2023-04-24 2,511.52 2,515.31 2,497.55 2,503.03 89.1M
2023-04-21 2,528.90 2,532.04 2,508.25 2,518.59 100.4M
2023-04-20 2,533.81 2,543.47 2,523.65 2,535.40 109.8M
2023-04-19 2,541.57 2,551.77 2,535.95 2,543.97 86.0M
2023-04-18 2,554.83 2,554.83 2,529.69 2,543.31 119.5M
2023-04-17 2,544.00 2,549.36 2,534.30 2,547.36 118.2M
2023-04-14 2,557.18 2,558.17 2,533.80 2,546.41 120.3M
2023-04-13 2,510.93 2,538.98 2,508.46 2,538.98 105.2M
2023-04-12 2,524.05 2,539.08 2,512.93 2,527.89 107.1M
2023-04-11 2,501.67 2,531.96 2,494.51 2,526.01 94.3M
2023-04-10 2,463.43 2,498.91 2,462.76 2,489.21 88.6M
2023-04-07 2,449.87 2,466.33 2,444.42 2,462.24 91.5M
2023-04-06 2,457.84 2,458.13 2,427.55 2,427.63 96.4M
2023-04-05 2,451.17 2,468.88 2,446.69 2,466.15 78.9M
2023-04-04 2,445.54 2,460.61 2,441.97 2,448.67 100.1M
2023-04-03 2,460.00 2,460.00 2,436.45 2,441.66 81.9M
2023-03-31 2,432.99 2,455.63 2,428.48 2,451.06 125.6M
2023-03-30 2,428.51 2,436.93 2,413.75 2,425.95 129.0M
2023-03-29 2,409.59 2,419.68 2,403.51 2,418.76 76.4M
2023-03-28 2,399.20 2,413.22 2,394.53 2,413.22 83.1M
2023-03-27 2,406.38 2,406.38 2,377.78 2,388.93 67.0M
2023-03-24 2,405.99 2,409.09 2,381.65 2,397.24 75.9M
2023-03-23 2,378.77 2,410.12 2,378.31 2,410.12 76.1M
2023-03-22 2,389.82 2,399.80 2,382.03 2,399.19 64.7M
2023-03-21 2,377.19 2,380.33 2,360.09 2,365.43 59.7M
2023-03-20 2,374.88 2,386.93 2,358.67 2,358.85 62.0M
2023-03-17 2,388.79 2,390.57 2,365.68 2,379.57 92.1M
2023-03-16 2,337.05 2,367.07 2,329.35 2,361.72 81.3M
2023-03-15 2,362.64 2,378.22 2,351.20 2,360.11 81.5M
2023-03-14 2,367.21 2,368.00 2,330.47 2,331.52 90.4M
2023-03-13 2,375.78 2,392.35 2,348.61 2,389.34 84.7M
2023-03-10 2,356.66 2,370.50 2,352.15 2,366.92 86.2M
2023-03-09 2,412.40 2,416.15 2,384.65 2,387.32 115.5M
2023-03-08 2,407.47 2,415.67 2,397.66 2,403.13 98.7M
2023-03-07 2,432.23 2,453.21 2,430.62 2,436.98 80.3M
2023-03-06 2,424.60 2,440.42 2,414.40 2,438.41 83.2M
2023-03-03 2,409.97 2,413.74 2,393.98 2,402.52 73.1M
2023-03-02 2,386.79 2,413.54 2,382.19 2,398.98 87.4M
2023-02-28 2,391.43 2,406.43 2,379.53 2,385.78 93.0M
2023-02-27 2,377.57 2,378.78 2,356.17 2,375.41 65.5M
2023-02-24 2,416.27 2,428.99 2,396.10 2,397.23 76.7M
2023-02-23 2,403.74 2,424.55 2,396.79 2,412.36 80.7M
2023-02-22 2,404.20 2,410.24 2,389.50 2,390.38 82.5M
2023-02-21 2,434.07 2,441.82 2,420.98 2,433.55 72.5M
2023-02-20 2,432.35 2,441.98 2,407.09 2,432.02 68.2M
2023-02-17 2,430.18 2,453.49 2,428.27 2,431.18 71.3M
2023-02-16 2,428.07 2,461.49 2,424.69 2,460.18 91.7M
2023-02-15 2,456.89 2,456.97 2,406.70 2,410.84 97.7M
2023-02-14 2,455.08 2,465.62 2,442.58 2,448.55 71.2M
2023-02-13 2,444.83 2,445.66 2,423.54 2,434.59 82.8M
2023-02-10 2,453.45 2,457.83 2,437.66 2,453.72 87.6M
2023-02-09 2,453.83 2,471.17 2,448.75 2,466.27 89.8M
2023-02-08 2,452.82 2,472.94 2,449.03 2,468.05 88.4M
2023-02-07 2,418.47 2,438.47 2,410.23 2,433.22 77.3M
2023-02-06 2,445.05 2,451.89 2,416.23 2,416.23 77.0M
2023-02-03 2,450.96 2,471.48 2,443.91 2,466.77 87.4M
2023-02-02 2,467.20 2,471.30 2,437.59 2,453.32 106.1M
2023-02-01 2,427.07 2,435.32 2,412.65 2,431.70 99.4M
2023-01-31 2,437.14 2,442.67 2,401.56 2,402.44 151.9M
2023-01-30 2,473.93 2,480.87 2,432.78 2,437.73 90.7M
2023-01-27 2,463.92 2,488.39 2,453.46 2,473.46 115.8M
2023-01-26 2,421.48 2,457.63 2,409.40 2,457.63 79.1M
2023-01-25 2,408.89 2,416.68 2,403.26 2,413.06 71.0M
2023-01-20 2,359.54 2,375.28 2,350.00 2,374.06 54.9M
2023-01-19 2,332.19 2,358.86 2,332.19 2,358.86 61.6M
2023-01-18 2,358.82 2,362.33 2,333.59 2,346.29 65.3M
2023-01-17 2,381.63 2,383.94 2,352.43 2,358.12 70.2M
2023-01-16 2,370.93 2,391.99 2,368.07 2,380.94 85.5M
2023-01-13 2,356.02 2,378.21 2,353.77 2,367.12 92.8M
2023-01-12 2,357.25 2,358.36 2,335.55 2,343.86 92.2M
2023-01-11 2,345.65 2,351.02 2,329.03 2,338.83 75.8M
2023-01-10 2,328.74 2,352.02 2,324.98 2,331.92 77.5M
2023-01-09 2,297.42 2,332.60 2,293.55 2,331.64 87.4M
2023-01-06 2,231.82 2,280.04 2,231.71 2,269.99 86.5M
2023-01-05 2,247.96 2,260.93 2,231.30 2,242.73 96.6M
2023-01-04 2,180.00 2,239.13 2,173.77 2,234.07 80.7M
2023-01-03 2,205.66 2,205.66 2,156.47 2,192.50 72.6M
2023-01-02 2,218.59 2,231.53 2,195.68 2,199.54 60.4M