KRX Constructions (KRXCNST)

KRXCNST
🏛️ 韓国 →
767.12
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
2021-12-30 683.77 685.87 677.90 681.40 10.2M
2021-12-29 681.52 690.25 678.61 683.83 17.0M
2021-12-28 681.01 682.75 676.08 679.79 14.1M
2021-12-27 689.15 690.69 678.59 679.31 9.7M
2021-12-24 688.85 691.12 687.31 689.20 6.9M
2021-12-23 691.93 693.44 684.18 685.70 8.1M
2021-12-22 695.37 697.61 688.18 689.82 7.6M
2021-12-21 696.34 696.77 686.28 693.67 11.7M
2021-12-20 696.04 700.61 691.21 694.63 13.6M
2021-12-17 688.28 699.97 687.55 699.94 10.0M
2021-12-16 694.94 696.81 685.91 691.34 5.7M
2021-12-15 691.72 698.56 689.07 690.51 6.1M
2021-12-14 695.71 700.82 689.72 695.12 6.6M
2021-12-13 706.84 708.71 699.64 699.96 7.1M
2021-12-10 701.58 707.03 698.00 704.07 10.8M
2021-12-09 704.13 707.07 699.43 704.47 12.9M
2021-12-08 708.71 712.45 699.33 700.90 8.1M
2021-12-07 697.30 704.86 696.52 704.86 8.6M
2021-12-06 688.10 700.11 683.12 694.75 9.0M
2021-12-03 683.46 693.95 681.05 693.15 8.9M
2021-12-02 660.56 682.71 657.62 681.50 11.8M
2021-12-01 655.98 670.70 642.71 669.52 13.3M
2021-11-30 674.53 679.46 648.63 652.11 19.4M
2021-11-29 664.24 674.17 661.09 666.39 13.3M
2021-11-26 699.06 703.34 681.43 682.26 13.7M
2021-11-25 698.86 702.08 693.40 698.52 10.1M
2021-11-24 695.49 702.65 691.05 697.75 10.0M
2021-11-23 692.39 700.98 690.09 693.03 8.4M
2021-11-22 694.59 695.40 685.53 694.08 9.7M
2021-11-19 695.39 699.79 690.28 696.15 11.8M
2021-11-18 700.77 704.52 692.14 699.56 8.8M
2021-11-17 715.68 716.41 698.92 701.46 13.9M
2021-11-16 712.00 714.99 706.82 713.70 13.2M
2021-11-15 710.31 716.33 709.07 715.66 12.7M
2021-11-12 693.74 710.38 692.04 707.46 13.4M
2021-11-11 695.47 701.36 686.40 691.10 25.0M
2021-11-10 712.02 714.18 697.47 701.00 17.5M
2021-11-09 718.17 727.61 712.54 715.55 15.0M
2021-11-08 720.22 721.03 710.13 719.54 23.1M
2021-11-05 726.30 727.06 709.73 719.79 21.5M
2021-11-04 726.25 728.77 718.74 723.10 18.9M
2021-11-03 731.89 732.08 719.70 720.12 10.1M
2021-11-02 724.40 731.72 723.69 728.28 9.9M
2021-11-01 722.60 727.73 720.72 721.67 16.3M
2021-10-29 724.67 729.29 715.91 718.37 17.3M
2021-10-28 730.38 737.55 718.64 719.45 22.2M
2021-10-27 741.42 743.47 728.83 732.81 14.2M
2021-10-26 738.01 743.46 734.13 742.64 29.3M
2021-10-25 727.08 734.94 721.67 734.52 9.2M
2021-10-22 731.16 735.27 725.99 728.35 10.2M
2021-10-21 729.81 733.98 725.51 733.11 9.9M
2021-10-20 745.37 747.02 729.92 730.87 8.1M
2021-10-19 746.64 749.12 738.45 744.58 7.8M
2021-10-18 752.00 752.00 741.15 743.01 8.4M
2021-10-15 749.28 753.70 742.07 752.55 14.5M
2021-10-14 734.05 742.62 734.05 742.62 11.7M
2021-10-13 719.33 730.45 716.17 727.53 9.5M
2021-10-12 724.17 727.55 713.50 720.36 10.6M
2021-10-08 739.25 741.35 720.87 725.95 14.1M
2021-10-07 721.71 735.79 716.96 734.50 11.3M
2021-10-06 757.25 758.09 711.68 712.79 20.2M
2021-10-05 748.53 761.75 737.65 751.47 14.5M
2021-10-01 762.39 765.87 751.39 753.36 13.6M
2021-09-30 766.92 776.37 764.40 766.09 10.2M
2021-09-29 751.79 769.57 748.27 768.54 15.9M
2021-09-28 777.99 779.84 765.20 766.09 14.4M
2021-09-27 775.43 786.71 773.51 779.03 13.2M
2021-09-24 793.60 794.54 772.30 776.78 16.3M
2021-09-23 787.27 794.17 779.61 789.54 20.2M
2021-09-17 793.74 797.12 784.81 796.63 17.1M
2021-09-16 795.20 801.34 789.51 794.32 20.7M
2021-09-15 765.62 789.24 764.04 786.61 29.2M
2021-09-14 762.11 770.00 760.98 765.49 13.5M
2021-09-13 756.53 758.35 746.01 756.98 14.5M
2021-09-10 757.39 762.43 748.04 760.83 17.0M
2021-09-09 770.16 778.41 756.51 756.51 25.2M
2021-09-08 773.31 777.16 768.01 770.21 16.8M
2021-09-07 775.72 777.57 770.72 776.16 11.1M
2021-09-06 775.63 779.27 769.39 775.54 13.0M
2021-09-03 773.03 778.73 769.61 775.91 30.0M
2021-09-02 775.44 777.36 769.48 770.43 12.5M
2021-09-01 764.62 777.31 762.70 775.51 17.8M
2021-08-31 758.55 767.34 750.66 767.05 13.8M
2021-08-30 738.48 757.91 736.97 754.34 16.7M
2021-08-27 721.71 731.61 716.68 729.15 10.8M
2021-08-26 732.04 736.01 720.10 726.48 8.7M
2021-08-25 724.05 735.09 720.35 733.89 10.4M
2021-08-24 707.98 723.09 707.33 719.16 10.4M
2021-08-23 701.11 708.58 688.46 697.96 12.1M
2021-08-20 711.60 716.28 691.68 694.57 16.3M
2021-08-19 729.73 731.67 709.01 709.01 15.4M
2021-08-18 720.29 740.24 715.97 739.12 12.1M
2021-08-17 751.69 752.49 721.04 723.77 14.1M
2021-08-13 761.30 763.12 737.52 750.13 16.0M
2021-08-12 757.11 764.64 756.29 758.54 10.1M
2021-08-11 764.97 767.93 755.13 756.15 12.0M
2021-08-10 769.68 770.04 757.03 765.98 16.0M
2021-08-09 776.73 776.84 768.50 769.02 12.5M
2021-08-06 777.65 781.36 776.05 778.33 11.2M
2021-08-05 776.16 778.77 774.27 777.13 11.4M
2021-08-04 770.15 776.34 764.84 775.98 10.0M
2021-08-03 774.81 779.24 764.59 770.26 12.9M
2021-08-02 783.12 784.31 771.31 776.45 12.0M
2021-07-30 787.39 789.54 778.75 780.94 32.2M
2021-07-29 790.88 791.67 781.73 788.49 14.8M
2021-07-28 779.10 788.52 775.61 785.03 18.1M
2021-07-27 775.23 785.54 775.16 778.28 26.9M
2021-07-26 787.15 787.15 771.71 771.87 17.8M
2021-07-23 787.30 794.79 781.82 785.99 16.7M
2021-07-22 788.52 790.89 782.94 784.21 15.1M
2021-07-21 791.38 795.51 781.82 782.95 15.6M
2021-07-20 785.80 794.08 776.28 785.99 24.0M
2021-07-19 791.47 792.25 785.01 791.16 13.8M
2021-07-16 794.81 799.12 790.48 797.47 14.8M
2021-07-15 799.36 801.23 795.41 796.39 17.3M
2021-07-14 796.67 803.23 789.75 798.79 17.6M
2021-07-13 794.84 807.46 794.84 797.75 21.2M
2021-07-12 785.90 796.65 784.68 793.85 19.1M
2021-07-09 785.14 785.74 770.01 784.54 26.0M
2021-07-08 793.49 800.72 784.11 787.67 26.3M
2021-07-07 800.75 800.75 788.14 792.69 40.5M
2021-07-06 797.13 810.43 797.13 801.48 38.6M
2021-07-05 800.27 802.70 794.64 797.12 23.9M
2021-07-02 788.32 803.60 788.15 798.65 41.4M
2021-07-01 788.28 790.79 782.26 786.74 47.3M
2021-06-30 789.51 794.18 785.93 787.33 39.5M
2021-06-29 803.67 804.43 785.39 788.47 121.2M
2021-06-28 789.61 802.67 787.88 801.68 208.2M
2021-06-25 793.63 804.87 788.41 789.47 46.6M
2021-06-24 787.42 797.43 782.95 791.64 57.3M
2021-06-23 792.38 800.18 785.34 786.88 43.0M
2021-06-22 777.33 793.94 777.33 791.92 121.5M
2021-06-21 784.16 786.13 769.30 774.48 37.2M
2021-06-18 780.10 787.78 780.10 784.09 106.0M
2021-06-17 774.40 780.48 769.36 779.86 36.2M
2021-06-16 774.20 778.35 772.28 774.80 52.5M
2021-06-15 775.23 778.68 768.61 774.02 83.7M
2021-06-14 771.17 776.39 769.80 775.19 222.3M
2021-06-11 772.81 778.15 769.86 771.15 102.7M
2021-06-10 773.14 778.35 765.77 772.46 117.0M
2021-06-09 784.83 789.03 774.50 774.53 102.9M
2021-06-08 775.90 791.95 773.25 783.61 66.2M
2021-06-07 769.14 776.70 765.49 775.92 34.0M
2021-06-04 769.34 773.02 763.84 768.46 38.2M
2021-06-03 773.72 781.30 764.13 769.58 121.4M
2021-06-02 761.50 779.21 756.95 773.03 57.1M
2021-06-01 760.98 762.29 755.63 760.35 16.5M
2021-05-31 761.52 761.91 749.84 760.66 27.0M
2021-05-28 763.24 764.33 757.70 761.23 26.3M
2021-05-27 744.96 759.93 744.96 759.93 32.6M
2021-05-26 740.91 744.68 736.44 743.19 19.9M
2021-05-25 744.26 749.59 737.57 740.60 17.8M
2021-05-24 743.68 747.72 735.54 743.46 16.9M
2021-05-21 752.91 758.28 735.86 742.37 22.7M
2021-05-20 745.09 758.18 742.24 751.91 21.8M
2021-05-18 730.62 749.25 730.62 748.53 25.4M
2021-05-17 739.96 743.38 726.54 729.93 15.9M
2021-05-14 739.14 745.18 731.23 738.18 16.2M
2021-05-13 742.65 747.95 721.91 735.23 25.1M
2021-05-12 763.96 764.29 734.88 743.22 28.8M
2021-05-11 755.68 765.07 754.18 764.11 29.7M
2021-05-10 753.77 761.34 751.94 757.71 20.3M
2021-05-07 737.78 752.84 737.74 751.01 32.9M
2021-05-06 717.08 737.85 712.55 737.16 23.8M
2021-05-04 717.33 722.17 699.96 717.18 24.4M
2021-05-03 726.53 733.75 713.55 717.21 27.0M
2021-04-30 748.06 748.89 724.12 727.74 32.9M
2021-04-29 744.49 758.96 735.21 748.17 48.9M
2021-04-28 755.04 759.37 740.31 744.82 30.7M
2021-04-27 749.06 756.12 740.62 755.18 28.8M
2021-04-26 732.64 749.42 730.75 749.39 27.4M
2021-04-23 732.84 733.88 722.94 732.28 19.8M
2021-04-22 730.87 740.58 730.87 734.16 22.9M
2021-04-21 731.45 733.44 722.81 729.74 28.0M
2021-04-20 718.20 733.25 717.39 731.47 37.4M
2021-04-19 715.23 721.25 714.25 717.39 23.8M
2021-04-16 712.35 716.86 710.80 714.96 22.4M
2021-04-15 706.03 717.18 704.04 710.92 29.5M
2021-04-14 695.23 707.47 695.08 706.03 22.2M
2021-04-13 701.20 703.23 692.03 694.35 22.1M
2021-04-12 697.89 703.53 691.21 700.78 19.9M
2021-04-09 699.33 703.86 693.18 697.83 41.5M
2021-04-08 686.35 706.87 681.75 698.82 62.2M
2021-04-07 682.06 686.01 679.03 685.18 20.0M
2021-04-06 682.84 690.37 678.02 680.24 28.3M
2021-04-05 671.82 683.37 670.65 682.20 20.9M
2021-04-02 673.00 676.40 666.39 672.08 25.5M
2021-04-01 680.23 683.82 668.30 669.81 24.2M
2021-03-31 674.93 682.52 670.19 678.35 34.6M
2021-03-30 675.36 684.05 671.69 675.13 33.3M
2021-03-29 669.15 679.50 666.43 674.49 49.6M
2021-03-26 658.64 670.14 658.50 667.62 60.2M
2021-03-25 651.96 659.41 648.52 657.42 45.7M
2021-03-24 648.83 651.97 641.56 651.32 63.2M
2021-03-23 650.65 661.42 647.39 648.85 78.9M
2021-03-22 644.46 650.34 641.37 649.26 22.6M
2021-03-19 643.03 644.98 630.02 643.78 14.3M
2021-03-18 643.18 651.97 642.40 643.31 20.4M
2021-03-17 648.09 649.03 633.85 641.39 17.1M
2021-03-16 648.78 654.14 643.91 647.76 51.0M
2021-03-15 635.67 651.68 631.82 646.90 31.6M
2021-03-12 621.22 636.54 621.22 635.99 20.6M
2021-03-11 606.70 623.22 606.70 619.24 56.2M
2021-03-10 613.19 621.13 600.94 605.12 16.7M
2021-03-09 611.58 614.64 595.81 612.43 17.4M
2021-03-08 620.48 628.08 612.26 612.43 19.3M
2021-03-05 623.09 623.09 608.67 619.03 13.2M
2021-03-04 639.94 639.94 618.85 624.27 16.1M
2021-03-03 621.83 627.80 617.39 627.22 14.2M
2021-03-02 627.42 636.41 615.03 622.43 24.7M
2021-02-26 635.01 635.01 618.97 624.16 17.4M
2021-02-25 630.26 642.88 630.26 642.88 17.8M
2021-02-24 655.58 659.44 624.21 625.88 17.3M
2021-02-23 650.54 660.39 641.11 655.40 15.2M
2021-02-22 660.98 674.50 650.84 650.84 16.7M
2021-02-19 647.43 661.07 633.12 660.52 20.7M
2021-02-18 651.76 656.58 646.86 647.73 15.6M
2021-02-17 650.74 653.83 645.42 651.87 21.2M
2021-02-16 647.11 651.30 643.12 650.73 39.2M
2021-02-15 643.80 649.76 643.78 646.83 15.0M
2021-02-10 633.05 642.35 628.10 642.35 14.1M
2021-02-09 635.38 643.90 631.84 633.35 15.6M
2021-02-08 632.02 641.18 628.44 633.11 34.8M
2021-02-05 630.82 634.73 619.97 631.89 35.4M
2021-02-04 646.06 654.56 626.83 630.45 81.4M
2021-02-03 625.00 645.18 625.00 644.55 57.0M
2021-02-02 620.35 629.41 614.32 624.83 21.0M
2021-02-01 592.41 620.28 583.63 620.22 25.4M
2021-01-29 621.61 626.38 586.93 593.76 29.5M
2021-01-28 629.67 630.48 612.41 620.77 32.7M
2021-01-27 637.05 645.02 628.89 631.14 16.7M
2021-01-26 649.00 651.73 634.71 635.54 18.8M
2021-01-25 647.09 653.56 645.19 648.76 24.8M
2021-01-22 643.35 657.86 638.55 647.06 23.7M
2021-01-21 645.98 646.98 640.12 641.92 21.5M
2021-01-20 642.95 646.25 629.48 643.75 26.0M
2021-01-19 620.95 640.04 620.95 640.04 60.0M
2021-01-18 616.04 628.12 606.51 616.92 49.8M
2021-01-15 635.42 639.68 618.77 620.63 24.6M
2021-01-14 626.55 635.41 623.91 633.97 22.8M
2021-01-13 630.65 635.65 621.75 626.18 19.1M
2021-01-12 624.78 633.29 613.53 629.58 27.3M
2021-01-11 623.66 644.20 611.09 625.31 45.6M
2021-01-08 622.67 628.46 618.94 623.67 32.9M
2021-01-07 617.63 627.38 617.42 620.96 32.0M
2021-01-06 612.80 621.95 603.02 613.44 60.7M
2021-01-05 587.32 611.03 584.35 609.95 94.6M
2021-01-04 572.17 590.22 567.87 586.92 25.9M