KRX 100 EWI (KRX100EWI)

KRX100EWI
🏛️ 韓国 →
2,510.61
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 1,900.07 1,933.65 1,898.58 1,933.65 84.6M
2023-12-27 1,886.52 1,898.16 1,876.51 1,898.16 97.7M
2023-12-26 1,899.28 1,902.31 1,881.16 1,888.18 83.7M
2023-12-22 1,911.23 1,913.32 1,891.66 1,891.66 96.5M
2023-12-21 1,900.88 1,912.58 1,892.64 1,903.11 119.6M
2023-12-20 1,895.32 1,917.15 1,894.65 1,915.43 189.9M
2023-12-19 1,878.24 1,883.66 1,872.68 1,882.11 147.2M
2023-12-18 1,879.97 1,887.80 1,869.76 1,881.99 100.7M
2023-12-15 1,862.52 1,877.16 1,861.81 1,874.73 116.4M
2023-12-14 1,847.37 1,855.48 1,843.14 1,855.48 135.2M
2023-12-13 1,837.52 1,837.52 1,820.51 1,821.84 58.3M
2023-12-12 1,841.69 1,848.50 1,835.85 1,841.40 67.8M
2023-12-11 1,836.93 1,844.09 1,827.29 1,835.40 56.3M
2023-12-08 1,825.53 1,835.06 1,820.39 1,832.64 57.9M
2023-12-07 1,821.63 1,825.41 1,813.23 1,818.33 59.1M
2023-12-06 1,830.18 1,839.06 1,823.88 1,823.88 65.9M
2023-12-05 1,828.82 1,837.93 1,821.66 1,825.87 71.8M
2023-12-04 1,835.11 1,842.95 1,831.03 1,833.78 84.6M
2023-12-01 1,828.85 1,837.86 1,823.14 1,824.67 81.7M
2023-11-30 1,816.38 1,835.58 1,812.81 1,835.58 145.7M
2023-11-29 1,824.55 1,827.97 1,809.66 1,822.14 69.4M
2023-11-28 1,816.90 1,827.59 1,814.83 1,826.73 82.2M
2023-11-27 1,810.30 1,816.09 1,801.72 1,808.16 55.5M
2023-11-24 1,821.50 1,823.43 1,805.01 1,805.01 57.7M
2023-11-23 1,822.22 1,826.92 1,815.13 1,822.00 52.6M
2023-11-22 1,801.25 1,824.55 1,801.25 1,819.11 57.8M
2023-11-21 1,802.69 1,818.33 1,800.62 1,815.85 65.5M
2023-11-20 1,771.28 1,800.53 1,769.17 1,793.76 55.5M
2023-11-17 1,786.84 1,790.12 1,769.38 1,774.34 53.6M
2023-11-16 1,791.79 1,796.63 1,782.46 1,792.98 64.9M
2023-11-15 1,792.69 1,798.50 1,781.96 1,796.18 93.7M
2023-11-14 1,742.56 1,755.68 1,741.19 1,751.09 61.4M
2023-11-13 1,755.08 1,757.84 1,724.11 1,726.16 60.2M
2023-11-10 1,742.66 1,745.84 1,733.74 1,741.54 53.5M
2023-11-09 1,761.51 1,768.09 1,749.87 1,761.49 77.0M
2023-11-08 1,790.18 1,796.06 1,760.03 1,761.42 79.3M
2023-11-07 1,802.87 1,802.87 1,752.78 1,778.67 108.8M
2023-11-06 1,740.03 1,820.75 1,735.65 1,820.75 144.6M
2023-11-03 1,696.92 1,705.44 1,686.44 1,705.44 70.0M
2023-11-02 1,669.54 1,683.17 1,668.40 1,678.32 84.4M
2023-11-01 1,646.83 1,657.54 1,639.28 1,646.48 67.5M
2023-10-31 1,668.84 1,669.30 1,629.50 1,635.43 83.5M
2023-10-30 1,642.71 1,662.31 1,642.71 1,658.59 69.8M
2023-10-27 1,663.41 1,671.09 1,646.42 1,649.66 74.8M
2023-10-26 1,671.45 1,673.85 1,648.92 1,649.53 87.4M
2023-10-25 1,705.86 1,711.74 1,696.30 1,698.38 71.4M
2023-10-24 1,690.25 1,700.30 1,650.52 1,699.41 73.7M
2023-10-23 1,683.67 1,691.93 1,673.38 1,674.65 66.8M
2023-10-20 1,705.55 1,707.94 1,684.03 1,687.75 84.4M
2023-10-19 1,732.87 1,738.76 1,717.96 1,720.33 81.9M
2023-10-18 1,763.12 1,769.05 1,754.77 1,757.12 79.9M
2023-10-17 1,775.34 1,779.33 1,765.53 1,765.53 71.8M
2023-10-16 1,763.29 1,770.10 1,750.76 1,763.00 73.1M
2023-10-13 1,776.71 1,781.19 1,769.23 1,772.19 69.9M
2023-10-12 1,779.64 1,790.58 1,772.79 1,790.58 88.4M
2023-10-11 1,759.92 1,775.29 1,758.02 1,769.63 96.4M
2023-10-10 1,773.00 1,775.16 1,735.45 1,738.91 97.6M
2023-10-06 1,739.02 1,753.14 1,739.02 1,746.29 68.2M
2023-10-05 1,759.60 1,762.02 1,735.15 1,735.56 78.9M
2023-10-04 1,783.01 1,783.01 1,743.84 1,744.67 109.1M
2023-09-27 1,781.13 1,809.23 1,779.78 1,805.15 69.7M
2023-09-26 1,820.70 1,826.37 1,794.37 1,795.12 76.5M
2023-09-25 1,832.12 1,839.93 1,821.60 1,825.69 69.5M
2023-09-22 1,824.79 1,838.53 1,816.47 1,832.48 71.5M
2023-09-21 1,867.03 1,870.42 1,842.34 1,842.34 77.7M
2023-09-20 1,874.03 1,879.80 1,869.59 1,877.19 86.6M
2023-09-19 1,886.99 1,888.49 1,874.74 1,877.12 78.1M
2023-09-18 1,885.41 1,894.10 1,881.75 1,884.81 73.3M
2023-09-15 1,867.09 1,897.19 1,867.09 1,893.79 121.9M
2023-09-14 1,849.41 1,864.95 1,845.10 1,864.95 93.5M
2023-09-13 1,844.77 1,851.91 1,838.01 1,843.18 80.9M
2023-09-12 1,870.26 1,873.89 1,846.77 1,848.56 78.9M
2023-09-11 1,848.08 1,860.81 1,846.61 1,860.81 71.9M
2023-09-08 1,837.66 1,845.45 1,833.05 1,845.45 56.5M
2023-09-07 1,842.00 1,847.17 1,829.74 1,835.43 64.1M
2023-09-06 1,851.01 1,862.53 1,848.31 1,849.96 62.4M
2023-09-05 1,858.52 1,862.98 1,851.95 1,854.97 53.3M
2023-09-04 1,837.70 1,862.04 1,836.63 1,862.04 73.2M
2023-09-01 1,851.73 1,862.33 1,841.78 1,841.78 92.4M
2023-08-31 1,864.39 1,868.93 1,850.64 1,854.37 112.7M
2023-08-30 1,872.74 1,873.70 1,863.05 1,863.12 62.9M
2023-08-29 1,852.88 1,860.14 1,850.75 1,857.91 63.8M
2023-08-28 1,838.33 1,847.85 1,832.44 1,847.85 67.4M
2023-08-25 1,806.49 1,825.26 1,805.88 1,819.72 57.3M
2023-08-24 1,825.00 1,826.85 1,814.25 1,825.32 73.0M
2023-08-23 1,821.91 1,827.22 1,811.97 1,814.42 66.1M
2023-08-22 1,834.83 1,837.63 1,824.17 1,827.56 66.5M
2023-08-21 1,832.00 1,842.76 1,825.97 1,827.90 64.7M
2023-08-18 1,825.58 1,837.21 1,819.78 1,823.72 88.2M
2023-08-17 1,838.90 1,842.10 1,817.04 1,840.57 82.4M
2023-08-16 1,872.91 1,872.91 1,847.14 1,847.88 88.8M
2023-08-14 1,911.90 1,911.90 1,886.94 1,891.06 134.5M
2023-08-11 1,920.46 1,927.06 1,912.78 1,913.96 78.6M
2023-08-10 1,904.14 1,917.32 1,904.14 1,917.32 109.3M
2023-08-09 1,893.20 1,907.60 1,888.53 1,906.96 78.0M
2023-08-08 1,911.32 1,913.81 1,887.22 1,891.66 88.9M
2023-08-07 1,904.20 1,914.71 1,898.38 1,898.38 87.9M
2023-08-04 1,911.30 1,914.73 1,903.02 1,910.50 85.9M
2023-08-03 1,910.79 1,916.55 1,894.63 1,907.42 136.9M
2023-08-02 1,929.48 1,932.86 1,899.88 1,906.32 117.8M
2023-08-01 1,908.44 1,940.47 1,907.32 1,938.44 124.3M
2023-07-31 1,890.99 1,907.11 1,886.91 1,905.44 112.9M
2023-07-28 1,861.78 1,875.93 1,854.92 1,874.36 143.0M
2023-07-27 1,867.10 1,892.53 1,867.10 1,876.17 171.8M
2023-07-26 1,891.67 1,891.67 1,851.10 1,857.48 202.3M
2023-07-25 1,896.12 1,897.65 1,880.06 1,891.83 110.2M
2023-07-24 1,893.39 1,893.39 1,877.90 1,886.87 106.5M
2023-07-21 1,882.50 1,897.85 1,875.33 1,897.85 100.8M
2023-07-20 1,886.08 1,898.59 1,878.26 1,890.72 93.8M
2023-07-19 1,895.34 1,897.83 1,883.06 1,892.45 98.8M
2023-07-18 1,899.85 1,903.81 1,881.33 1,887.25 94.6M
2023-07-17 1,897.55 1,902.63 1,889.12 1,895.19 95.2M
2023-07-14 1,890.94 1,904.60 1,888.65 1,904.60 107.3M
2023-07-13 1,875.31 1,893.39 1,874.21 1,881.31 121.9M
2023-07-12 1,845.68 1,861.74 1,844.02 1,861.74 136.1M
2023-07-11 1,827.23 1,843.39 1,824.22 1,843.39 91.3M
2023-07-10 1,810.15 1,824.71 1,809.62 1,814.38 79.8M
2023-07-07 1,821.43 1,823.07 1,802.25 1,811.02 91.1M
2023-07-06 1,852.26 1,852.26 1,824.84 1,828.60 101.7M
2023-07-05 1,859.49 1,869.03 1,853.82 1,854.42 81.8M
2023-07-04 1,872.94 1,876.66 1,859.48 1,860.46 71.8M
2023-07-03 1,861.94 1,882.89 1,860.08 1,877.38 70.9M
2023-06-30 1,845.33 1,857.68 1,835.19 1,853.98 65.4M
2023-06-29 1,849.61 1,861.06 1,837.19 1,837.19 73.9M
2023-06-28 1,880.72 1,880.78 1,855.41 1,855.41 68.0M
2023-06-27 1,875.45 1,878.50 1,866.55 1,871.90 75.4M
2023-06-26 1,866.52 1,882.06 1,860.63 1,876.71 72.3M
2023-06-23 1,893.03 1,893.28 1,866.87 1,868.30 71.9M
2023-06-22 1,888.21 1,897.98 1,881.82 1,892.68 74.9M
2023-06-21 1,906.20 1,906.20 1,887.31 1,889.95 91.4M
2023-06-20 1,912.38 1,920.01 1,906.82 1,908.46 93.7M
2023-06-19 1,921.35 1,922.21 1,907.13 1,913.72 75.8M
2023-06-16 1,917.65 1,923.78 1,915.12 1,920.80 115.3M
2023-06-15 1,920.05 1,924.81 1,899.17 1,905.31 87.3M
2023-06-14 1,932.01 1,935.11 1,912.78 1,914.34 85.8M
2023-06-13 1,937.76 1,941.08 1,929.45 1,931.27 88.7M
2023-06-12 1,943.10 1,944.97 1,927.12 1,931.89 76.4M
2023-06-09 1,937.90 1,941.89 1,929.93 1,937.26 102.1M
2023-06-08 1,930.16 1,935.59 1,920.09 1,927.91 107.1M
2023-06-07 1,935.20 1,944.02 1,930.04 1,931.28 93.6M
2023-06-05 1,920.03 1,928.65 1,918.93 1,926.79 81.9M
2023-06-02 1,898.41 1,908.07 1,893.60 1,908.07 70.6M
2023-06-01 1,891.42 1,899.89 1,886.70 1,889.30 77.7M
2023-05-31 1,888.45 1,898.75 1,884.98 1,887.54 152.2M
2023-05-30 1,892.69 1,893.86 1,881.29 1,889.53 100.7M
2023-05-26 1,889.06 1,889.10 1,876.81 1,879.63 85.7M
2023-05-25 1,903.20 1,910.47 1,892.59 1,892.59 73.8M
2023-05-24 1,908.60 1,916.48 1,905.71 1,911.67 72.8M
2023-05-23 1,912.14 1,921.45 1,911.78 1,915.69 67.4M
2023-05-22 1,884.52 1,908.47 1,882.60 1,906.01 84.4M
2023-05-19 1,874.53 1,882.51 1,870.21 1,881.93 80.1M
2023-05-18 1,874.70 1,877.08 1,862.55 1,871.23 67.7M
2023-05-17 1,848.83 1,868.51 1,848.83 1,866.91 70.6M
2023-05-16 1,861.53 1,866.57 1,848.61 1,852.67 68.8M
2023-05-15 1,853.01 1,860.10 1,845.85 1,860.10 61.6M
2023-05-12 1,874.55 1,874.55 1,857.28 1,858.46 74.3M
2023-05-11 1,886.38 1,892.25 1,875.79 1,875.79 80.2M
2023-05-10 1,887.82 1,890.43 1,873.93 1,879.56 87.4M
2023-05-09 1,891.02 1,893.74 1,883.37 1,891.45 71.7M
2023-05-08 1,888.23 1,901.07 1,887.60 1,890.71 72.1M
2023-05-04 1,863.60 1,881.50 1,861.36 1,880.65 71.8M
2023-05-03 1,880.01 1,887.95 1,868.65 1,870.25 79.3M
2023-05-02 1,876.26 1,890.58 1,874.47 1,890.58 81.9M
2023-04-28 1,879.07 1,888.44 1,867.82 1,876.82 112.9M
2023-04-27 1,869.52 1,874.06 1,849.84 1,871.13 89.7M
2023-04-26 1,877.15 1,885.55 1,868.51 1,870.54 87.5M
2023-04-25 1,902.24 1,909.54 1,870.46 1,881.14 99.9M
2023-04-24 1,910.50 1,913.30 1,893.36 1,897.17 96.0M
2023-04-21 1,921.54 1,923.97 1,900.30 1,911.79 86.5M
2023-04-20 1,935.75 1,944.35 1,925.76 1,931.76 87.9M
2023-04-19 1,937.99 1,947.24 1,937.99 1,942.60 88.6M
2023-04-18 1,939.62 1,941.19 1,925.39 1,936.29 107.9M
2023-04-17 1,945.01 1,945.01 1,932.44 1,940.58 106.8M
2023-04-14 1,932.61 1,948.89 1,929.49 1,942.19 113.7M
2023-04-13 1,902.41 1,920.84 1,900.68 1,920.84 121.8M
2023-04-12 1,890.99 1,911.12 1,890.99 1,908.45 129.5M
2023-04-11 1,869.07 1,891.29 1,861.58 1,888.58 119.1M
2023-04-10 1,856.31 1,869.17 1,850.48 1,864.12 106.8M
2023-04-07 1,848.71 1,859.13 1,843.34 1,857.26 102.8M
2023-04-06 1,863.95 1,867.49 1,845.82 1,847.24 130.3M
2023-04-05 1,864.73 1,873.00 1,861.19 1,867.37 106.5M
2023-04-04 1,844.13 1,864.34 1,842.43 1,861.47 138.0M
2023-04-03 1,849.23 1,852.17 1,835.17 1,838.14 186.5M
2023-03-31 1,826.56 1,843.99 1,824.37 1,842.02 128.1M
2023-03-30 1,815.51 1,829.60 1,808.13 1,821.32 133.5M
2023-03-29 1,812.99 1,821.56 1,804.41 1,816.13 82.0M
2023-03-28 1,803.27 1,813.00 1,800.91 1,811.21 87.9M
2023-03-27 1,801.33 1,802.30 1,780.73 1,795.46 76.2M
2023-03-24 1,796.45 1,801.34 1,785.51 1,794.28 85.2M
2023-03-23 1,797.20 1,807.99 1,795.66 1,804.11 90.0M
2023-03-22 1,813.58 1,813.58 1,803.95 1,809.60 69.1M
2023-03-21 1,801.78 1,805.24 1,793.94 1,796.69 65.1M
2023-03-20 1,789.77 1,806.37 1,785.07 1,786.24 67.4M
2023-03-17 1,784.06 1,792.79 1,773.81 1,788.57 97.6M
2023-03-16 1,760.01 1,770.48 1,744.67 1,765.14 84.9M
2023-03-15 1,783.25 1,789.25 1,768.45 1,775.70 83.6M
2023-03-14 1,795.43 1,795.47 1,758.25 1,758.46 93.3M
2023-03-13 1,800.78 1,811.50 1,777.44 1,810.15 87.9M
2023-03-10 1,801.33 1,807.16 1,792.37 1,798.55 90.3M
2023-03-09 1,835.43 1,836.39 1,820.35 1,822.99 124.5M
2023-03-08 1,830.65 1,837.19 1,825.00 1,827.51 108.8M
2023-03-07 1,848.21 1,862.63 1,847.58 1,853.43 94.4M
2023-03-06 1,856.72 1,857.05 1,844.06 1,855.00 94.2M
2023-03-03 1,838.34 1,842.72 1,829.13 1,840.56 85.2M
2023-03-02 1,823.31 1,844.27 1,820.65 1,830.19 93.8M
2023-02-28 1,831.44 1,835.91 1,819.78 1,823.57 99.2M
2023-02-27 1,823.14 1,823.14 1,806.66 1,820.91 69.3M
2023-02-24 1,846.57 1,854.97 1,833.13 1,836.62 81.1M
2023-02-23 1,844.62 1,856.11 1,838.13 1,848.74 85.3M
2023-02-22 1,847.20 1,853.49 1,834.34 1,836.10 90.4M
2023-02-21 1,857.42 1,871.64 1,851.13 1,869.82 85.1M
2023-02-20 1,838.25 1,859.36 1,830.06 1,854.63 83.4M
2023-02-17 1,828.37 1,849.61 1,825.65 1,835.99 76.8M
2023-02-16 1,830.95 1,850.13 1,828.86 1,848.32 96.4M
2023-02-15 1,853.86 1,855.00 1,816.20 1,818.15 104.2M
2023-02-14 1,856.38 1,860.15 1,845.81 1,853.68 75.2M
2023-02-13 1,843.24 1,850.64 1,831.16 1,841.54 87.2M
2023-02-10 1,856.30 1,858.79 1,840.59 1,849.92 91.9M
2023-02-09 1,852.08 1,867.72 1,851.30 1,859.79 96.2M
2023-02-08 1,854.34 1,866.41 1,851.87 1,862.84 90.5M
2023-02-07 1,838.82 1,846.10 1,831.75 1,842.26 80.4M
2023-02-06 1,856.07 1,862.04 1,838.26 1,838.26 80.8M
2023-02-03 1,850.39 1,869.76 1,846.27 1,866.76 90.4M
2023-02-02 1,867.80 1,870.82 1,848.65 1,853.67 109.8M
2023-02-01 1,835.07 1,848.37 1,828.80 1,848.37 104.1M
2023-01-31 1,840.52 1,851.61 1,825.93 1,826.93 155.0M
2023-01-30 1,870.00 1,875.70 1,840.76 1,841.51 92.5M
2023-01-27 1,858.37 1,880.32 1,851.62 1,871.27 112.3M
2023-01-26 1,831.34 1,854.98 1,825.25 1,854.98 79.9M
2023-01-25 1,829.49 1,833.91 1,824.26 1,829.15 70.4M
2023-01-20 1,804.56 1,816.40 1,802.34 1,815.49 54.5M
2023-01-19 1,789.10 1,811.32 1,789.10 1,809.14 60.0M
2023-01-18 1,808.95 1,811.09 1,794.49 1,803.92 64.6M
2023-01-17 1,819.68 1,823.97 1,805.07 1,806.91 69.8M
2023-01-16 1,810.08 1,826.36 1,807.21 1,820.28 84.8M
2023-01-13 1,796.27 1,814.25 1,796.27 1,808.25 90.1M
2023-01-12 1,790.27 1,792.59 1,782.01 1,784.34 88.6M
2023-01-11 1,782.06 1,785.69 1,769.79 1,779.78 75.2M
2023-01-10 1,774.36 1,787.91 1,766.86 1,772.76 80.4M
2023-01-09 1,757.99 1,777.34 1,752.25 1,776.35 87.7M
2023-01-06 1,708.19 1,746.25 1,707.41 1,739.53 88.9M
2023-01-05 1,717.84 1,733.59 1,712.91 1,719.89 96.5M
2023-01-04 1,683.97 1,712.25 1,678.46 1,711.00 83.1M
2023-01-03 1,707.49 1,707.49 1,665.44 1,696.12 73.0M
2023-01-02 1,734.91 1,735.05 1,701.19 1,702.18 63.3M