KRX Media

KRXMEDA
🏛️ 韓国 →
757.22
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
2023-12-28 665.73 670.01 655.40 661.80 11.3M
2023-12-27 654.96 655.17 646.88 654.54 6.8M
2023-12-26 664.46 668.68 661.66 665.27 5.6M
2023-12-22 667.48 667.48 661.97 663.83 3.6M
2023-12-21 662.85 666.26 662.06 666.06 2.4M
2023-12-20 666.06 669.68 664.61 668.77 3.3M
2023-12-19 676.91 678.93 664.88 666.58 3.4M
2023-12-18 683.46 684.53 676.28 678.41 3.5M
2023-12-15 668.13 685.34 666.34 684.45 7.0M
2023-12-14 664.94 672.37 662.27 670.67 8.3M
2023-12-13 658.74 671.84 658.12 663.65 7.5M
2023-12-12 664.21 665.15 660.95 661.33 3.8M
2023-12-11 656.61 665.91 656.61 662.52 7.9M
2023-12-08 654.09 659.25 649.77 655.01 22.6M
2023-12-07 645.11 652.67 643.29 651.42 11.7M
2023-12-06 642.74 648.84 642.74 646.61 2.3M
2023-12-05 646.39 647.72 640.43 642.81 2.2M
2023-12-04 646.86 647.41 644.35 645.65 1.8M
2023-12-01 647.55 648.44 644.22 646.10 2.3M
2023-11-30 647.30 649.77 641.12 649.77 10.2M
2023-11-29 648.74 650.43 645.47 647.71 2.3M
2023-11-28 649.91 651.11 646.66 650.13 2.6M
2023-11-27 650.62 650.62 645.10 647.99 1.9M
2023-11-24 654.65 654.83 648.26 649.31 1.7M
2023-11-23 650.25 655.29 649.50 654.76 2.0M
2023-11-22 649.62 650.91 647.48 649.24 1.8M
2023-11-21 652.48 653.85 645.92 652.25 2.1M
2023-11-20 646.48 653.23 645.11 651.70 1.8M
2023-11-17 640.98 647.12 640.98 647.12 1.9M
2023-11-16 642.22 644.36 639.26 640.59 1.8M
2023-11-15 640.53 644.57 638.14 642.96 3.4M
2023-11-14 637.36 640.55 635.84 637.45 2.5M
2023-11-13 643.32 644.67 635.06 636.73 2.2M
2023-11-10 643.00 643.97 637.89 642.31 1.9M
2023-11-09 640.29 645.56 638.40 643.67 2.2M
2023-11-08 639.86 644.06 637.53 639.29 2.2M
2023-11-07 644.77 645.52 636.53 637.02 2.5M
2023-11-06 647.65 648.94 640.48 648.94 3.3M
2023-11-03 641.87 646.90 640.02 646.31 1.6M
2023-11-02 634.78 640.80 633.91 639.52 2.4M
2023-11-01 627.50 633.96 626.76 633.57 2.3M
2023-10-31 629.33 632.28 623.61 627.05 2.0M
2023-10-30 629.28 629.53 626.39 626.84 1.6M
2023-10-27 628.68 633.43 628.13 629.96 1.3M
2023-10-26 631.44 631.64 625.07 625.50 2.3M
2023-10-25 632.41 637.72 631.22 636.57 1.7M
2023-10-24 627.39 633.13 621.51 631.68 2.7M
2023-10-23 628.31 630.24 625.84 627.24 1.6M
2023-10-20 630.13 630.56 623.16 628.79 2.0M
2023-10-19 638.94 638.94 630.20 632.76 2.1M
2023-10-18 640.25 644.56 639.64 641.17 3.3M
2023-10-17 635.72 641.31 634.42 640.97 1.6M
2023-10-16 638.13 638.84 633.16 636.13 2.3M
2023-10-13 642.32 643.97 637.66 639.77 1.5M
2023-10-12 647.78 648.50 640.60 645.48 2.7M
2023-10-11 649.22 651.97 645.89 647.03 2.5M
2023-10-10 651.61 657.51 644.15 647.38 2.9M
2023-10-06 638.43 647.56 636.75 646.03 1.5M
2023-10-05 644.79 646.55 635.51 637.76 3.2M
2023-10-04 646.96 647.30 638.45 645.98 4.7M
2023-09-27 639.66 652.85 639.62 650.85 2.7M
2023-09-26 641.90 643.53 636.59 642.70 2.6M
2023-09-25 649.16 649.16 641.96 646.12 2.4M
2023-09-22 644.47 650.05 639.43 647.94 2.6M
2023-09-21 649.28 650.81 646.44 648.01 3.1M
2023-09-20 655.29 655.29 648.79 653.32 3.0M
2023-09-19 654.58 655.96 650.69 655.14 3.0M
2023-09-18 655.13 658.95 652.99 656.51 2.2M
2023-09-15 651.07 657.42 650.82 657.14 4.2M
2023-09-14 644.33 651.24 642.65 651.12 3.9M
2023-09-13 632.15 649.16 631.82 645.27 4.8M
2023-09-12 633.06 635.10 630.33 630.62 2.7M
2023-09-11 636.48 636.61 631.00 634.36 4.0M
2023-09-08 635.42 640.30 633.92 639.96 2.3M
2023-09-07 637.50 637.54 633.43 637.54 2.5M
2023-09-06 641.99 642.51 636.85 639.31 2.5M
2023-09-05 644.79 647.13 642.32 643.64 1.6M
2023-09-04 644.62 646.95 642.75 644.76 1.9M
2023-09-01 648.14 652.64 645.92 646.41 4.4M
2023-08-31 653.20 653.88 648.22 649.51 3.0M
2023-08-30 653.58 655.42 651.63 652.41 2.6M
2023-08-29 647.93 652.67 647.93 650.95 2.4M
2023-08-28 647.02 648.67 644.54 647.79 2.2M
2023-08-25 640.68 643.38 639.87 642.10 2.1M
2023-08-24 637.00 640.13 635.29 639.44 2.1M
2023-08-23 634.65 638.12 632.90 636.39 2.0M
2023-08-22 639.62 639.92 634.42 635.76 1.8M
2023-08-21 638.43 639.71 636.67 638.46 1.9M
2023-08-18 636.14 639.46 633.14 638.33 2.4M
2023-08-17 639.99 639.99 632.76 638.65 2.9M
2023-08-16 641.66 642.49 637.35 641.48 3.4M
2023-08-14 637.24 642.25 635.12 642.01 2.7M
2023-08-11 633.07 636.41 632.67 636.41 2.6M
2023-08-10 627.26 634.44 626.00 632.50 3.5M
2023-08-09 628.56 629.97 624.14 629.97 3.1M
2023-08-08 634.78 637.10 625.13 626.44 4.1M
2023-08-07 624.44 635.82 623.07 631.82 5.1M
2023-08-04 615.61 625.51 614.97 624.07 3.8M
2023-08-03 619.11 620.04 614.32 615.37 2.9M
2023-08-02 622.69 622.69 617.37 618.21 2.6M
2023-08-01 610.26 623.45 609.66 623.43 4.6M
2023-07-31 611.59 612.20 609.28 609.83 2.8M
2023-07-28 609.76 612.53 605.90 610.64 2.4M
2023-07-27 599.44 613.57 598.81 611.37 3.6M
2023-07-26 608.58 608.58 589.79 597.69 6.8M
2023-07-25 620.44 622.03 609.30 609.89 3.2M
2023-07-24 629.43 629.43 620.16 621.85 3.2M
2023-07-21 624.58 629.53 624.11 629.46 2.6M
2023-07-20 624.70 626.54 622.55 622.99 2.1M
2023-07-19 629.38 630.55 623.57 623.88 2.2M
2023-07-18 633.79 634.59 627.11 628.51 2.2M
2023-07-17 639.60 640.50 632.75 634.61 2.9M
2023-07-14 640.08 642.59 636.52 641.03 2.9M
2023-07-13 636.99 641.37 636.78 639.65 3.1M
2023-07-12 631.35 637.07 629.97 637.07 4.2M
2023-07-11 625.55 630.26 623.82 629.92 3.8M
2023-07-10 621.72 628.09 621.45 623.87 2.8M
2023-07-07 627.74 629.50 620.89 624.61 3.9M
2023-07-06 638.19 638.19 628.37 630.30 5.2M
2023-07-05 644.72 646.51 637.64 638.63 3.2M
2023-07-04 651.92 652.42 644.75 645.04 3.4M
2023-07-03 652.40 654.75 650.89 652.36 3.1M
2023-06-30 650.03 652.49 647.25 650.63 2.9M
2023-06-29 657.50 659.37 647.44 648.06 5.0M
2023-06-28 662.26 665.65 661.37 663.56 3.1M
2023-06-27 661.96 665.16 659.31 660.99 3.0M
2023-06-26 660.54 665.71 658.92 662.19 2.3M
2023-06-23 661.38 661.70 657.21 658.42 3.4M
2023-06-22 661.97 664.70 660.88 662.27 3.8M
2023-06-21 667.03 667.03 661.85 662.29 5.5M
2023-06-20 661.85 668.06 661.39 667.92 6.5M
2023-06-19 660.41 662.30 659.39 661.79 8.1M
2023-06-16 664.85 664.85 660.75 660.83 5.6M
2023-06-15 669.27 670.28 662.03 663.46 3.9M
2023-06-14 671.69 672.34 667.35 670.32 2.8M
2023-06-13 673.45 674.40 670.22 671.96 3.1M
2023-06-12 675.82 677.94 670.53 673.16 2.8M
2023-06-09 677.66 677.75 673.07 673.67 4.7M
2023-06-08 678.44 679.06 673.37 676.93 4.5M
2023-06-07 680.31 682.67 677.42 678.28 3.6M
2023-06-05 677.03 680.60 676.89 679.52 4.0M
2023-06-02 675.11 677.25 672.69 675.26 5.3M
2023-06-01 682.22 683.64 672.37 673.56 5.6M
2023-05-31 682.82 686.19 679.52 679.52 11.2M
2023-05-30 680.18 683.23 678.56 681.95 4.4M
2023-05-26 677.68 680.77 676.44 676.87 5.4M
2023-05-25 677.34 683.76 675.52 677.55 17.9M
2023-05-24 679.41 681.30 677.60 679.11 1.9M
2023-05-23 680.62 682.02 678.68 679.79 3.2M
2023-05-22 676.33 680.62 673.60 679.27 2.7M
2023-05-19 675.81 679.22 675.09 675.14 3.0M
2023-05-18 672.05 677.10 671.82 674.00 2.7M
2023-05-17 664.79 672.49 664.38 670.66 2.6M
2023-05-16 681.53 682.51 667.29 667.39 4.2M
2023-05-15 684.10 685.41 681.36 683.93 2.8M
2023-05-12 688.77 691.65 684.71 687.48 4.3M
2023-05-11 687.43 692.69 686.63 688.03 4.3M
2023-05-10 683.70 689.24 683.48 686.29 4.5M
2023-05-09 684.49 687.99 682.38 684.20 3.8M
2023-05-08 682.41 687.22 682.14 685.39 2.4M
2023-05-04 678.64 683.28 677.37 682.47 2.0M
2023-05-03 680.96 683.16 679.08 680.86 2.7M
2023-05-02 674.13 683.77 673.31 683.13 3.6M
2023-04-28 675.15 679.61 673.17 674.15 3.3M
2023-04-27 674.60 676.19 667.49 673.93 2.9M
2023-04-26 672.96 676.86 672.96 675.16 2.6M
2023-04-25 676.40 681.26 674.72 675.21 3.5M
2023-04-24 684.62 684.69 674.60 676.75 3.5M
2023-04-21 689.06 689.18 681.23 685.94 3.5M
2023-04-20 696.78 697.14 688.20 690.32 4.5M
2023-04-19 696.53 701.05 695.65 697.49 5.3M
2023-04-18 691.46 695.30 688.49 695.30 7.8M
2023-04-17 691.81 691.96 686.89 691.26 4.3M
2023-04-14 691.35 695.41 689.17 692.21 3.5M
2023-04-13 688.02 691.39 686.51 691.11 4.3M
2023-04-12 686.44 689.83 685.46 688.61 4.0M
2023-04-11 683.20 689.06 680.00 687.95 4.3M
2023-04-10 685.07 686.59 680.31 682.88 3.3M
2023-04-07 687.59 688.20 682.79 684.94 2.3M
2023-04-06 691.84 693.02 686.77 688.99 6.0M
2023-04-05 691.20 695.01 689.22 691.63 4.2M
2023-04-04 683.59 690.77 682.77 689.28 4.3M
2023-04-03 680.20 683.86 678.37 683.69 3.3M
2023-03-31 675.32 682.99 673.04 680.47 7.0M
2023-03-30 682.47 683.01 675.02 676.06 7.5M
2023-03-29 686.11 689.96 679.39 683.15 6.7M
2023-03-28 684.28 687.88 681.25 686.40 3.1M
2023-03-27 690.81 692.97 681.04 684.93 3.4M
2023-03-24 689.79 690.05 684.87 688.46 4.3M
2023-03-23 700.32 700.32 685.05 689.73 6.8M
2023-03-22 703.48 705.21 698.24 700.40 2.6M
2023-03-21 697.33 705.75 695.84 704.19 3.8M
2023-03-20 689.75 697.54 687.90 694.37 3.6M
2023-03-17 686.49 690.17 684.15 685.01 4.8M
2023-03-16 680.48 687.05 673.20 685.43 3.3M
2023-03-15 675.67 687.40 675.67 686.56 3.4M
2023-03-14 682.00 682.24 667.94 668.03 4.9M
2023-03-13 685.04 688.45 674.77 684.45 3.9M
2023-03-10 704.35 705.72 691.24 692.45 4.2M
2023-03-09 707.38 714.14 704.09 710.84 4.5M
2023-03-08 708.29 714.26 702.36 704.46 3.8M
2023-03-07 701.06 713.65 699.48 711.98 5.3M
2023-03-06 693.94 703.84 689.37 701.09 3.4M
2023-03-03 695.14 695.93 688.56 692.41 3.0M
2023-03-02 699.14 700.38 693.94 694.38 4.7M
2023-02-28 693.55 699.73 690.10 698.37 5.0M
2023-02-27 693.22 694.18 684.71 692.44 4.6M
2023-02-24 703.08 703.48 694.12 695.01 8.2M
2023-02-23 702.30 703.47 697.09 698.34 5.5M
2023-02-22 706.01 708.52 699.85 702.43 5.3M
2023-02-21 707.49 721.35 706.96 716.57 5.6M
2023-02-20 714.41 715.65 703.88 706.14 4.7M
2023-02-17 694.31 698.68 690.69 697.46 6.0M
2023-02-16 706.40 706.85 691.39 698.88 13.8M
2023-02-15 715.86 716.93 704.12 706.39 7.3M
2023-02-14 710.02 713.83 706.59 713.02 9.7M
2023-02-13 700.74 707.37 698.26 707.37 8.3M
2023-02-10 709.30 710.29 698.32 702.96 6.2M
2023-02-09 711.04 719.89 708.63 710.24 8.7M
2023-02-08 709.49 717.76 707.96 710.63 6.1M
2023-02-07 696.69 713.75 694.56 709.81 6.0M
2023-02-06 696.26 700.83 692.68 698.53 5.5M
2023-02-03 698.66 699.82 688.87 699.24 6.9M
2023-02-02 698.42 702.42 697.01 700.21 5.1M
2023-02-01 699.50 699.84 692.73 695.82 4.9M
2023-01-31 697.52 711.87 695.82 699.05 8.5M
2023-01-30 704.97 705.51 698.67 698.75 3.8M
2023-01-27 701.68 707.06 699.31 705.70 3.9M
2023-01-26 700.78 703.03 699.60 701.44 5.1M
2023-01-25 706.47 707.32 698.82 699.68 3.1M
2023-01-20 703.96 706.18 699.32 705.01 2.5M
2023-01-19 693.87 704.62 691.60 703.93 3.4M
2023-01-18 696.73 702.30 694.45 695.77 3.8M
2023-01-17 696.37 696.67 689.24 693.21 3.5M
2023-01-16 690.32 697.33 688.61 694.82 4.7M
2023-01-13 687.57 692.42 685.51 687.76 4.5M
2023-01-12 689.93 690.19 685.20 685.20 6.4M
2023-01-11 693.39 693.39 687.28 688.33 6.9M
2023-01-10 695.02 696.04 689.82 691.48 4.0M
2023-01-09 695.03 697.85 693.90 695.40 4.0M
2023-01-06 685.92 693.95 684.59 691.45 2.4M
2023-01-05 688.22 692.17 682.54 686.73 3.6M
2023-01-04 679.02 690.12 677.49 686.23 3.2M
2023-01-03 673.21 682.50 663.59 679.49 2.8M
2023-01-02 690.62 691.49 672.33 673.40 2.5M