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
2023-12-28 671.10 678.73 668.06 678.07 12.3M
2023-12-27 674.27 677.95 666.98 672.01 16.5M
2023-12-26 680.63 682.16 674.04 677.82 35.0M
2023-12-22 677.93 680.56 674.78 677.37 19.4M
2023-12-21 677.00 678.50 671.43 674.69 10.1M
2023-12-20 679.02 682.32 675.22 680.55 10.5M
2023-12-19 672.31 674.07 668.22 672.02 11.7M
2023-12-18 681.18 682.94 673.69 674.15 10.8M
2023-12-15 679.28 686.74 679.25 682.95 15.9M
2023-12-14 680.96 682.67 676.03 677.98 15.9M
2023-12-13 683.43 683.43 670.85 670.85 11.8M
2023-12-12 681.99 686.49 679.81 683.21 12.4M
2023-12-11 683.63 684.69 674.25 678.93 17.7M
2023-12-08 683.51 685.10 680.06 682.36 18.6M
2023-12-07 683.01 685.18 677.31 680.65 8.6M
2023-12-06 680.97 689.70 679.34 686.46 7.8M
2023-12-05 679.72 682.12 674.27 677.99 8.2M
2023-12-04 683.73 684.57 678.81 681.89 9.3M
2023-12-01 683.95 687.57 680.88 680.91 16.8M
2023-11-30 677.26 686.04 675.65 686.04 23.9M
2023-11-29 693.29 694.44 675.96 677.34 11.5M
2023-11-28 692.13 693.85 689.10 692.82 8.3M
2023-11-27 689.97 692.69 687.19 690.27 7.8M
2023-11-24 688.34 690.69 686.15 687.94 8.7M
2023-11-23 691.63 693.35 684.50 687.40 17.0M
2023-11-22 682.92 690.78 681.41 687.92 10.2M
2023-11-21 681.76 687.99 681.04 687.05 11.9M
2023-11-20 676.67 685.09 675.52 679.50 8.8M
2023-11-17 671.89 676.95 669.29 675.35 11.8M
2023-11-16 671.04 676.52 665.34 673.85 12.5M
2023-11-15 671.09 673.84 666.74 673.31 17.6M
2023-11-14 652.23 657.51 651.48 657.03 16.4M
2023-11-13 654.49 658.22 645.33 646.37 28.0M
2023-11-10 650.34 653.17 645.15 651.37 15.0M
2023-11-09 655.09 658.01 650.12 655.37 14.2M
2023-11-08 662.71 663.07 653.04 653.05 10.6M
2023-11-07 660.35 663.89 650.70 658.84 38.9M
2023-11-06 652.96 666.39 650.13 666.39 18.0M
2023-11-03 640.60 641.69 633.00 641.17 12.2M
2023-11-02 632.81 637.22 631.78 634.91 9.7M
2023-11-01 620.25 628.93 620.25 626.13 9.0M
2023-10-31 626.31 627.37 616.60 618.18 14.0M
2023-10-30 631.60 633.59 621.44 622.95 15.5M
2023-10-27 640.86 647.07 635.59 636.28 17.0M
2023-10-26 647.88 651.03 636.56 639.14 26.6M
2023-10-25 656.76 660.60 652.61 654.99 18.7M
2023-10-24 649.00 656.74 639.14 656.33 95.0M
2023-10-23 657.40 659.75 642.48 643.91 18.8M
2023-10-20 661.23 664.81 649.86 660.77 20.3M
2023-10-19 669.51 669.51 657.98 663.33 15.1M
2023-10-18 672.79 678.96 672.36 676.36 12.5M
2023-10-17 674.17 678.72 671.98 672.63 8.5M
2023-10-16 663.63 670.52 660.09 669.97 11.4M
2023-10-13 676.41 676.56 665.57 668.29 9.3M
2023-10-12 667.72 680.37 667.72 679.29 9.3M
2023-10-11 660.80 667.17 658.21 663.63 9.0M
2023-10-10 670.79 675.79 654.07 655.77 16.0M
2023-10-06 665.00 669.96 664.11 669.16 10.3M
2023-10-05 672.55 675.24 663.61 664.03 13.4M
2023-10-04 684.22 684.22 668.01 668.30 11.1M
2023-09-27 670.40 689.16 670.35 687.88 8.5M
2023-09-26 685.52 689.62 672.27 675.69 12.2M
2023-09-25 693.30 695.92 687.12 689.34 13.5M
2023-09-22 706.20 707.15 692.55 696.23 20.5M
2023-09-21 716.41 719.40 708.27 709.26 16.9M
2023-09-20 725.35 725.91 718.13 720.02 16.1M
2023-09-19 730.14 731.04 721.03 727.72 18.2M
2023-09-18 726.91 729.15 723.49 724.33 18.5M
2023-09-15 719.62 730.53 718.88 728.10 22.9M
2023-09-14 710.68 722.72 708.32 722.68 29.9M
2023-09-13 706.96 712.89 703.17 707.02 21.9M
2023-09-12 728.91 730.63 711.43 711.98 22.1M
2023-09-11 730.82 731.28 724.17 725.94 43.3M
2023-09-08 720.66 727.52 720.04 727.49 25.0M
2023-09-07 731.04 733.36 717.58 719.78 19.0M
2023-09-06 745.13 752.16 734.39 737.20 27.4M
2023-09-05 747.21 750.70 740.71 747.63 27.5M
2023-09-04 735.63 748.38 733.82 748.35 72.5M
2023-09-01 750.83 753.70 736.88 736.88 115.1M
2023-08-31 758.07 758.19 745.03 748.30 23.7M
2023-08-30 768.91 769.66 758.33 759.26 12.3M
2023-08-29 766.53 774.96 758.70 759.61 18.8M
2023-08-28 747.17 763.04 742.19 762.65 22.2M
2023-08-25 743.51 746.14 735.73 738.10 22.2M
2023-08-24 737.30 757.53 730.07 755.33 26.7M
2023-08-23 735.11 741.39 731.71 732.89 37.1M
2023-08-22 733.17 738.86 729.09 736.39 14.7M
2023-08-21 730.41 738.63 726.33 728.70 19.6M
2023-08-18 730.29 735.30 726.34 730.67 60.4M
2023-08-17 729.85 738.47 720.27 737.61 43.5M
2023-08-16 747.99 747.99 730.88 731.58 18.4M
2023-08-14 758.51 764.99 750.87 757.49 18.2M
2023-08-11 771.50 771.57 760.71 763.72 15.1M
2023-08-10 756.12 769.44 755.46 766.16 17.8M
2023-08-09 755.49 766.66 749.56 762.74 17.5M
2023-08-08 758.05 761.70 748.06 757.02 17.4M
2023-08-07 771.06 771.86 753.29 753.95 17.9M
2023-08-04 784.57 784.59 775.39 778.49 22.4M
2023-08-03 791.54 791.88 771.40 784.99 34.5M
2023-08-02 792.20 807.50 786.79 788.68 23.1M
2023-08-01 813.20 814.83 797.23 803.78 37.1M
2023-07-31 799.40 813.38 797.10 811.56 36.2M
2023-07-28 755.37 788.48 747.59 788.48 38.8M
2023-07-27 784.42 793.45 755.83 766.60 47.6M
2023-07-26 828.83 850.73 771.79 789.10 79.1M
2023-07-25 812.95 828.43 800.62 827.61 61.3M
2023-07-24 789.54 804.24 780.05 798.95 34.2M
2023-07-21 755.54 782.96 754.04 780.69 34.9M
2023-07-20 760.62 768.48 753.35 762.49 30.0M
2023-07-19 765.54 773.83 762.33 770.14 59.8M
2023-07-18 750.16 761.88 746.82 760.80 51.7M
2023-07-17 740.65 754.28 740.35 749.60 94.9M
2023-07-14 730.56 735.96 726.07 735.79 62.7M
2023-07-13 729.47 730.75 723.70 728.31 57.3M
2023-07-12 722.26 738.97 721.34 726.87 123.6M
2023-07-11 725.57 728.56 716.27 721.83 113.5M
2023-07-10 702.85 727.50 702.85 720.63 213.2M
2023-07-07 686.95 697.87 682.11 697.04 147.3M
2023-07-06 709.29 709.29 688.53 690.17 43.2M
2023-07-05 716.39 719.08 710.63 711.03 35.2M
2023-07-04 719.14 724.55 715.67 717.25 66.5M
2023-07-03 705.59 723.39 704.93 721.10 63.5M
2023-06-30 696.17 701.57 688.73 699.86 37.6M
2023-06-29 708.29 710.82 695.25 695.64 40.1M
2023-06-28 724.86 725.67 707.17 707.35 48.0M
2023-06-27 725.80 727.81 715.84 720.41 59.2M
2023-06-26 724.43 744.72 724.43 728.90 84.1M
2023-06-23 741.16 741.88 721.75 721.85 79.0M
2023-06-22 731.90 741.48 728.97 739.07 48.6M
2023-06-21 733.40 738.83 728.49 731.82 107.4M
2023-06-20 740.37 745.86 731.20 731.93 146.1M
2023-06-19 729.50 742.98 729.15 741.67 165.7M
2023-06-16 719.15 726.79 716.22 726.79 92.0M
2023-06-15 726.01 728.28 708.56 715.48 35.1M
2023-06-14 742.98 743.65 721.15 722.34 34.5M
2023-06-13 743.10 747.79 735.84 741.11 67.0M
2023-06-12 742.56 744.93 735.44 738.34 112.1M
2023-06-09 742.18 743.94 735.96 739.26 45.6M
2023-06-08 733.12 740.38 731.33 735.99 25.5M
2023-06-07 737.77 738.68 733.22 735.93 48.0M
2023-06-05 729.69 738.81 729.59 734.94 48.3M
2023-06-02 712.29 721.80 708.31 720.52 51.8M
2023-06-01 710.42 713.29 703.21 709.47 33.3M
2023-05-31 708.89 712.20 705.16 707.10 91.3M
2023-05-30 709.26 709.91 702.73 707.89 68.0M
2023-05-26 712.37 712.90 699.80 701.32 51.8M
2023-05-25 721.52 725.38 711.93 712.84 113.2M
2023-05-24 718.76 731.36 717.02 723.30 321.4M
2023-05-23 717.11 729.10 716.85 719.90 182.7M
2023-05-22 695.67 713.16 695.55 712.69 157.1M
2023-05-19 691.43 697.89 688.22 694.64 70.8M
2023-05-18 685.13 689.08 681.43 686.32 13.6M
2023-05-17 677.30 682.04 674.82 680.59 13.4M
2023-05-16 683.36 685.74 677.45 680.88 13.9M
2023-05-15 677.43 682.01 672.86 682.01 13.1M
2023-05-12 689.34 689.66 679.64 681.86 16.4M
2023-05-11 691.56 699.02 689.13 689.84 48.6M
2023-05-10 697.43 698.02 685.60 688.62 19.1M
2023-05-09 698.06 701.71 689.18 701.18 19.7M
2023-05-08 702.91 710.57 699.00 702.18 26.0M
2023-05-04 700.84 707.67 695.61 699.32 18.8M
2023-05-03 705.99 710.24 700.72 702.27 54.9M
2023-05-02 704.05 714.76 703.03 710.98 49.1M
2023-04-28 711.40 713.52 698.42 705.08 62.8M
2023-04-27 702.14 708.79 693.22 706.55 17.9M
2023-04-26 706.55 716.42 698.01 700.33 18.5M
2023-04-25 723.98 723.98 701.79 709.95 64.0M
2023-04-24 733.76 738.68 716.48 719.54 18.8M
2023-04-21 739.74 743.88 726.67 735.37 38.5M
2023-04-20 747.38 756.34 738.09 742.35 56.7M
2023-04-19 732.34 757.61 731.92 750.41 69.7M
2023-04-18 751.75 751.75 726.21 731.47 19.5M
2023-04-17 709.39 740.04 709.07 739.97 14.8M
2023-04-14 678.59 707.94 678.33 704.20 16.9M
2023-04-13 664.06 669.65 651.30 668.97 10.4M
2023-04-12 670.33 682.15 667.22 669.76 15.6M
2023-04-11 661.04 671.03 656.07 668.85 12.8M
2023-04-10 659.47 665.84 653.83 659.01 14.2M
2023-04-07 655.26 659.96 650.24 658.87 12.1M
2023-04-06 658.74 663.43 653.78 655.61 28.0M
2023-04-05 662.68 665.36 656.24 663.71 13.6M
2023-04-04 662.61 671.93 656.74 659.83 13.7M
2023-04-03 654.20 667.76 651.83 660.84 15.9M
2023-03-31 630.61 654.14 629.66 646.55 24.4M
2023-03-30 629.95 635.64 621.42 631.74 25.1M
2023-03-29 625.92 630.84 623.52 629.29 10.0M
2023-03-28 623.20 627.05 617.95 627.05 11.1M
2023-03-27 626.61 633.92 618.54 620.56 10.1M
2023-03-24 621.28 621.62 610.71 621.03 9.8M
2023-03-23 615.85 625.27 613.72 619.66 13.5M
2023-03-22 626.62 628.87 619.80 620.65 11.8M
2023-03-21 626.01 632.98 618.21 620.73 11.6M
2023-03-20 620.42 632.46 619.01 621.74 15.9M
2023-03-17 634.83 637.43 622.66 623.27 30.6M
2023-03-16 617.89 638.44 616.97 631.74 13.5M
2023-03-15 613.80 623.60 610.75 618.23 11.8M
2023-03-14 619.03 620.50 598.04 601.69 13.9M
2023-03-13 616.93 620.53 603.81 620.19 12.8M
2023-03-10 618.98 630.66 617.02 619.78 20.6M
2023-03-09 626.55 629.08 618.89 626.79 21.3M
2023-03-08 619.20 624.27 615.48 623.45 13.8M
2023-03-07 602.71 632.29 602.06 625.34 18.6M
2023-03-06 610.42 612.82 598.67 604.50 12.8M
2023-03-03 599.28 606.63 594.50 603.17 11.6M
2023-03-02 590.89 602.11 590.89 595.69 17.1M
2023-02-28 600.39 602.99 590.09 591.03 39.7M
2023-02-27 591.46 596.70 586.52 596.50 16.7M
2023-02-24 604.73 608.11 595.43 596.14 16.6M
2023-02-23 607.56 608.45 594.14 604.79 16.7M
2023-02-22 608.37 613.65 602.56 604.84 31.7M
2023-02-21 604.98 621.91 602.97 618.61 99.0M
2023-02-20 606.88 607.39 595.59 603.32 18.0M
2023-02-17 599.11 613.70 598.41 606.07 21.0M
2023-02-16 597.71 605.67 596.17 604.26 18.2M
2023-02-15 602.35 604.84 591.68 592.01 14.5M
2023-02-14 602.75 604.22 597.07 600.73 15.3M
2023-02-13 596.35 602.86 593.74 599.20 11.5M
2023-02-10 603.81 605.60 594.70 598.41 13.5M
2023-02-09 590.77 605.20 589.96 604.04 16.6M
2023-02-08 594.80 595.43 591.18 593.41 18.9M
2023-02-07 591.97 596.13 589.04 591.74 35.9M
2023-02-06 597.16 601.08 590.69 592.21 56.2M
2023-02-03 598.62 605.69 595.86 600.76 47.4M
2023-02-02 608.22 610.01 595.26 597.68 18.1M
2023-02-01 602.84 610.75 599.33 602.59 47.0M
2023-01-31 595.84 608.26 588.63 601.09 21.9M
2023-01-30 593.98 595.40 584.75 588.63 9.2M
2023-01-27 585.20 594.58 581.64 589.52 11.1M
2023-01-26 561.88 583.61 560.54 583.32 12.5M
2023-01-25 567.83 568.97 560.11 560.68 9.0M
2023-01-20 550.39 565.94 550.22 565.07 9.4M
2023-01-19 554.49 558.84 551.26 552.60 14.2M
2023-01-18 567.10 567.55 556.03 558.98 9.1M
2023-01-17 566.93 571.89 563.15 565.61 9.7M
2023-01-16 568.48 569.76 563.44 565.74 8.7M
2023-01-13 564.79 569.98 563.39 565.34 11.3M
2023-01-12 566.47 567.84 560.41 561.45 18.5M
2023-01-11 565.81 566.71 558.92 562.27 10.5M
2023-01-10 561.21 568.84 559.98 563.79 21.7M
2023-01-09 557.94 560.12 553.21 558.65 14.0M
2023-01-06 528.44 556.29 527.05 553.13 24.3M
2023-01-05 531.37 535.13 526.40 533.65 32.9M
2023-01-04 513.76 531.29 508.46 530.16 12.0M
2023-01-03 525.87 525.98 507.20 519.80 12.6M
2023-01-02 531.24 535.42 522.97 525.74 10.4M