KTB (KTBIDX)

KTB
🏛️ 韓国 →
16,086.97
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
2022-12-29 14,407.58 14,407.58 14,373.51 14,391.66 0.0M
2022-12-28 14,414.54 14,414.54 14,372.75 14,401.77 0.0M
2022-12-27 14,408.51 14,421.26 14,404.72 14,413.05 0.0M
2022-12-26 14,429.77 14,430.87 14,396.88 14,405.48 0.0M
2022-12-23 14,451.66 14,451.66 14,414.98 14,423.83 0.0M
2022-12-22 14,423.55 14,449.39 14,415.31 14,448.80 0.0M
2022-12-21 14,397.01 14,426.85 14,394.92 14,423.02 0.0M
2022-12-20 14,459.29 14,459.29 14,382.12 14,389.07 0.0M
2022-12-19 14,464.27 14,472.15 14,452.62 14,457.89 0.0M
2022-12-16 14,466.82 14,471.62 14,452.87 14,461.37 0.0M
2022-12-15 14,458.85 14,463.66 14,440.93 14,463.66 0.0M
2022-12-14 14,417.02 14,461.48 14,417.02 14,457.79 0.0M
2022-12-13 14,417.66 14,417.66 14,399.87 14,415.58 0.0M
2022-12-12 14,417.15 14,422.15 14,402.02 14,415.41 0.0M
2022-12-09 14,398.36 14,415.73 14,394.44 14,415.73 0.0M
2022-12-08 14,394.97 14,414.65 14,392.66 14,394.98 0.0M
2022-12-07 14,411.79 14,411.79 14,388.27 14,393.39 0.0M
2022-12-06 14,418.45 14,418.45 14,399.21 14,409.77 0.0M
2022-12-05 14,408.76 14,419.23 14,400.86 14,417.48 0.0M
2022-12-02 14,397.44 14,414.19 14,397.44 14,409.19 0.0M
2022-12-01 14,368.34 14,406.06 14,368.34 14,389.39 0.0M
2022-11-30 14,365.83 14,383.41 14,359.32 14,368.39 0.0M
2022-11-29 14,383.13 14,383.13 14,354.25 14,366.00 0.0M
2022-11-28 14,387.86 14,395.69 14,373.51 14,380.16 0.0M
2022-11-25 14,366.57 14,392.38 14,359.58 14,387.47 0.0M
2022-11-24 14,305.04 14,374.72 14,305.04 14,360.10 0.0M
2022-11-23 14,296.67 14,308.77 14,275.06 14,301.09 0.0M
2022-11-22 14,297.26 14,312.53 14,292.84 14,295.15 0.0M
2022-11-21 14,318.16 14,322.41 14,295.75 14,295.75 0.0M
2022-11-18 14,303.48 14,316.67 14,289.47 14,315.74 0.0M
2022-11-17 14,298.52 14,319.74 14,298.52 14,299.92 0.0M
2022-11-16 14,321.07 14,331.06 14,291.06 14,300.75 0.0M
2022-11-15 14,279.12 14,321.48 14,279.12 14,319.95 0.0M
2022-11-14 14,285.46 14,291.57 14,271.51 14,277.61 0.0M
2022-11-11 14,207.32 14,306.97 14,207.32 14,284.54 0.0M
2022-11-10 14,169.56 14,209.26 14,169.56 14,202.76 0.0M
2022-11-09 14,142.81 14,185.27 14,142.81 14,165.20 0.0M
2022-11-08 14,129.80 14,150.88 14,117.94 14,142.14 0.0M
2022-11-07 14,152.25 14,156.79 14,123.74 14,128.57 0.0M
2022-11-04 14,141.51 14,167.84 14,125.65 14,151.12 0.0M
2022-11-03 14,165.61 14,165.61 14,120.19 14,134.43 0.0M
2022-11-02 14,172.94 14,172.94 14,142.04 14,162.95 0.0M
2022-11-01 14,124.55 14,174.85 14,112.54 14,169.36 0.0M
2022-10-31 14,143.94 14,143.94 14,107.15 14,121.03 0.0M
2022-10-28 14,086.11 14,147.04 14,086.11 14,142.82 0.0M
2022-10-27 14,096.16 14,140.04 14,082.80 14,084.41 0.0M
2022-10-26 14,090.06 14,116.25 14,070.40 14,094.67 0.0M
2022-10-25 14,041.21 14,086.58 14,022.15 14,086.58 0.0M
2022-10-24 13,981.99 14,054.75 13,981.99 14,036.19 0.0M
2022-10-21 14,034.07 14,034.07 13,971.29 13,981.70 0.0M
2022-10-20 14,039.19 14,070.73 14,018.40 14,028.17 0.0M
2022-10-19 14,073.43 14,075.55 14,019.02 14,036.12 0.0M
2022-10-18 14,078.28 14,098.56 14,067.11 14,072.71 0.0M
2022-10-17 14,100.02 14,100.02 14,061.78 14,078.06 0.0M
2022-10-14 14,098.08 14,116.71 14,060.62 14,099.78 0.0M
2022-10-13 14,138.77 14,138.77 14,093.77 14,095.34 0.0M
2022-10-12 14,041.27 14,144.23 14,022.77 14,135.61 0.0M
2022-10-11 14,071.99 14,071.99 14,029.23 14,040.54 0.0M
2022-10-07 14,118.87 14,118.87 14,063.62 14,071.74 0.0M
2022-10-06 14,109.06 14,122.56 14,076.47 14,117.71 0.0M
2022-10-05 14,153.10 14,166.97 14,107.88 14,108.94 0.0M
2022-10-04 14,092.53 14,170.42 14,092.53 14,157.22 0.0M
2022-09-30 14,038.44 14,091.89 14,038.44 14,089.04 0.0M
2022-09-29 14,003.87 14,086.81 14,003.87 14,029.82 0.0M
2022-09-28 14,023.77 14,058.99 13,934.43 14,005.22 0.0M
2022-09-27 13,933.12 14,042.83 13,908.85 14,023.11 0.0M
2022-09-26 14,069.91 14,069.91 13,924.29 13,934.25 0.0M
2022-09-23 14,108.62 14,108.62 14,023.27 14,069.41 0.0M
2022-09-22 14,205.78 14,205.78 14,102.37 14,103.89 0.0M
2022-09-21 14,213.60 14,213.60 14,182.83 14,204.75 0.0M
2022-09-20 14,243.68 14,248.56 14,212.12 14,212.12 0.0M
2022-09-19 14,247.78 14,257.64 14,225.75 14,242.23 0.0M
2022-09-16 14,246.10 14,256.43 14,229.09 14,247.15 0.0M
2022-09-15 14,312.32 14,312.32 14,234.32 14,242.66 0.0M
2022-09-14 14,329.90 14,329.90 14,252.67 14,312.50 0.0M
2022-09-13 14,316.25 14,342.05 14,287.62 14,329.53 0.0M
2022-09-08 14,256.35 14,312.67 14,256.35 14,312.28 0.0M
2022-09-07 14,250.42 14,250.42 14,219.96 14,248.86 0.0M
2022-09-06 14,271.41 14,280.59 14,248.02 14,248.02 0.0M
2022-09-05 14,238.90 14,271.40 14,238.90 14,270.01 0.0M
2022-09-02 14,193.33 14,244.33 14,193.33 14,237.47 0.0M
2022-09-01 14,227.37 14,227.37 14,187.95 14,187.95 0.0M
2022-08-31 14,236.62 14,236.62 14,202.35 14,224.49 0.0M
2022-08-30 14,227.28 14,247.25 14,220.61 14,234.62 0.0M
2022-08-29 14,281.40 14,281.40 14,209.42 14,227.60 0.0M
2022-08-26 14,288.86 14,312.58 14,277.16 14,277.57 0.0M
2022-08-25 14,370.18 14,370.18 14,278.71 14,283.15 0.0M
2022-08-24 14,390.97 14,392.34 14,365.81 14,366.51 0.0M
2022-08-23 14,403.62 14,403.62 14,371.69 14,387.20 0.0M
2022-08-22 14,418.47 14,418.47 14,383.25 14,401.83 0.0M
2022-08-19 14,444.98 14,450.91 14,409.43 14,416.69 0.0M
2022-08-18 14,458.92 14,458.92 14,441.32 14,441.32 0.0M
2022-08-17 14,464.88 14,464.88 14,446.09 14,457.72 0.0M
2022-08-16 14,420.78 14,473.53 14,420.78 14,464.84 0.0M
2022-08-12 14,440.23 14,440.23 14,409.30 14,419.54 0.0M
2022-08-11 14,428.51 14,447.46 14,418.94 14,435.35 0.0M
2022-08-10 14,438.30 14,438.30 14,415.60 14,425.29 0.0M
2022-08-09 14,438.05 14,446.35 14,427.53 14,435.08 0.0M
2022-08-08 14,455.84 14,455.84 14,412.84 14,436.41 0.0M
2022-08-05 14,436.17 14,458.66 14,436.17 14,453.67 0.0M
2022-08-04 14,451.60 14,460.07 14,431.23 14,431.66 0.0M
2022-08-03 14,473.13 14,473.13 14,423.59 14,450.40 0.0M
2022-08-02 14,437.99 14,480.74 14,437.99 14,470.97 0.0M
2022-08-01 14,468.21 14,468.21 14,431.34 14,435.25 0.0M
2022-07-29 14,417.56 14,482.00 14,417.56 14,465.13 0.0M
2022-07-28 14,431.58 14,443.72 14,406.90 14,413.35 0.0M
2022-07-27 14,410.45 14,430.76 14,396.52 14,428.79 0.0M
2022-07-26 14,400.00 14,414.05 14,391.71 14,404.98 0.0M
2022-07-25 14,375.87 14,413.28 14,375.87 14,399.76 0.0M
2022-07-22 14,341.20 14,389.23 14,341.20 14,374.63 0.0M
2022-07-21 14,341.45 14,354.81 14,336.39 14,337.42 0.0M
2022-07-20 14,383.77 14,383.77 14,331.15 14,338.75 0.0M
2022-07-19 14,368.77 14,387.00 14,360.04 14,382.65 0.0M
2022-07-18 14,380.71 14,396.02 14,365.61 14,366.49 0.0M
2022-07-15 14,359.19 14,378.04 14,356.06 14,378.04 0.0M
2022-07-14 14,367.59 14,367.59 14,326.84 14,354.45 0.0M
2022-07-13 14,339.65 14,394.20 14,335.03 14,367.47 0.0M
2022-07-12 14,318.05 14,344.87 14,318.05 14,336.80 0.0M
2022-07-11 14,323.48 14,324.48 14,295.55 14,316.62 0.0M
2022-07-08 14,336.03 14,336.03 14,312.99 14,320.17 0.0M
2022-07-07 14,340.39 14,365.91 14,313.81 14,327.99 0.0M
2022-07-06 14,316.48 14,359.60 14,316.48 14,338.57 0.0M
2022-07-05 14,263.57 14,313.86 14,253.40 14,313.86 0.0M
2022-07-04 14,255.14 14,296.00 14,255.14 14,262.25 0.0M
2022-07-01 14,196.89 14,263.89 14,196.89 14,252.92 0.0M
2022-06-30 14,188.28 14,208.61 14,184.81 14,191.76 0.0M
2022-06-29 14,181.80 14,198.09 14,166.40 14,187.01 0.0M
2022-06-28 14,178.71 14,201.99 14,158.41 14,180.43 0.0M
2022-06-27 14,199.42 14,199.42 14,170.93 14,177.34 0.0M
2022-06-24 14,157.66 14,205.50 14,157.66 14,197.04 0.0M
2022-06-23 14,186.92 14,219.09 14,150.81 14,152.50 0.0M
2022-06-22 14,131.64 14,185.45 14,131.64 14,184.09 0.0M
2022-06-21 14,129.12 14,146.86 14,107.52 14,129.68 0.0M
2022-06-20 14,102.08 14,129.24 14,077.24 14,126.35 0.0M
2022-06-17 14,112.75 14,140.34 14,097.69 14,102.50 0.0M
2022-06-16 14,135.55 14,202.07 14,107.02 14,117.58 0.0M
2022-06-15 14,174.88 14,174.88 14,122.11 14,128.19 0.0M
2022-06-14 14,182.64 14,187.96 14,101.67 14,175.86 0.0M
2022-06-13 14,283.18 14,283.18 14,172.05 14,172.05 0.0M
2022-06-10 14,296.34 14,296.34 14,272.65 14,282.51 0.0M
2022-06-09 14,282.77 14,310.18 14,261.84 14,293.14 0.0M
2022-06-08 14,261.95 14,291.89 14,259.50 14,280.94 0.0M
2022-06-07 14,308.53 14,308.53 14,255.57 14,261.62 0.0M
2022-06-03 14,309.65 14,320.44 14,289.53 14,306.37 0.0M
2022-06-02 14,344.66 14,344.66 14,297.36 14,304.17 0.0M
2022-05-31 14,379.91 14,379.91 14,341.47 14,341.47 0.0M
2022-05-30 14,379.97 14,399.93 14,371.90 14,377.95 0.0M
2022-05-27 14,377.27 14,390.82 14,365.05 14,378.82 0.0M
2022-05-26 14,379.29 14,381.31 14,340.51 14,376.78 0.0M
2022-05-25 14,372.53 14,391.37 14,371.84 14,379.09 0.0M
2022-05-24 14,343.14 14,375.91 14,336.23 14,369.46 0.0M
2022-05-23 14,348.15 14,363.77 14,336.48 14,341.96 0.0M
2022-05-20 14,327.91 14,357.25 14,327.91 14,346.02 0.0M
2022-05-19 14,321.84 14,339.03 14,314.80 14,324.35 0.0M
2022-05-18 14,331.27 14,331.27 14,303.33 14,319.09 0.0M
2022-05-17 14,326.96 14,340.73 14,318.72 14,329.13 0.0M
2022-05-16 14,368.36 14,368.36 14,302.22 14,324.82 0.0M
2022-05-13 14,373.81 14,388.88 14,357.21 14,366.25 0.0M
2022-05-12 14,357.12 14,374.50 14,332.32 14,370.86 0.0M
2022-05-11 14,296.80 14,356.46 14,296.80 14,354.88 0.0M
2022-05-10 14,288.50 14,316.74 14,288.50 14,295.59 0.0M
2022-05-09 14,262.91 14,291.97 14,238.49 14,284.76 0.0M
2022-05-06 14,249.43 14,272.82 14,236.04 14,263.23 0.0M
2022-05-04 14,258.59 14,263.62 14,220.40 14,240.80 0.0M
2022-05-03 14,272.54 14,290.64 14,244.95 14,257.08 0.0M
2022-05-02 14,330.40 14,330.40 14,272.29 14,272.29 0.0M
2022-04-29 14,346.25 14,346.25 14,325.09 14,329.23 0.0M
2022-04-28 14,350.14 14,355.15 14,328.18 14,342.19 0.0M
2022-04-27 14,374.83 14,392.97 14,344.14 14,348.50 0.0M
2022-04-26 14,363.62 14,381.90 14,343.21 14,372.74 0.0M
2022-04-25 14,314.00 14,369.04 14,314.00 14,365.00 0.0M
2022-04-22 14,320.52 14,320.52 14,293.06 14,310.26 0.0M
2022-04-21 14,318.39 14,339.12 14,311.78 14,316.07 0.0M
2022-04-20 14,316.59 14,322.97 14,280.85 14,317.23 0.0M
2022-04-19 14,296.67 14,342.71 14,283.21 14,313.96 0.0M
2022-04-18 14,313.27 14,313.27 14,272.56 14,292.43 0.0M
2022-04-15 14,346.39 14,346.39 14,301.96 14,313.22 0.0M
2022-04-14 14,286.92 14,357.04 14,281.26 14,342.87 0.0M
2022-04-13 14,254.98 14,298.89 14,254.50 14,285.74 0.0M
2022-04-12 14,215.85 14,272.63 14,215.85 14,253.88 0.0M
2022-04-11 14,305.24 14,305.24 14,213.99 14,216.45 0.0M
2022-04-08 14,349.01 14,349.01 14,294.71 14,302.59 0.0M
2022-04-07 14,331.94 14,362.83 14,325.72 14,346.75 0.0M
2022-04-06 14,346.56 14,346.56 14,295.81 14,329.93 0.0M
2022-04-05 14,379.84 14,405.40 14,343.31 14,344.81 0.0M
2022-04-04 14,392.15 14,392.15 14,338.00 14,379.74 0.0M
2022-04-01 14,433.91 14,433.91 14,374.75 14,391.07 0.0M
2022-03-31 14,449.45 14,470.46 14,425.60 14,430.26 0.0M
2022-03-30 14,415.85 14,456.06 14,415.85 14,449.42 0.0M
2022-03-29 14,373.39 14,429.06 14,368.18 14,415.28 0.0M
2022-03-28 14,483.17 14,483.17 14,357.00 14,371.78 0.0M
2022-03-25 14,505.02 14,511.86 14,480.01 14,481.53 0.0M
2022-03-24 14,521.14 14,544.10 14,499.76 14,500.93 0.0M
2022-03-23 14,524.85 14,527.27 14,495.27 14,520.22 0.0M
2022-03-22 14,577.53 14,577.53 14,513.89 14,523.89 0.0M
2022-03-21 14,592.82 14,592.82 14,568.69 14,577.64 0.0M
2022-03-18 14,602.00 14,607.95 14,583.49 14,591.27 0.0M
2022-03-17 14,576.32 14,612.75 14,576.32 14,598.31 0.0M
2022-03-16 14,569.79 14,586.25 14,569.79 14,574.39 0.0M
2022-03-15 14,571.91 14,578.53 14,550.91 14,569.90 0.0M
2022-03-14 14,577.29 14,583.93 14,562.82 14,576.15 0.0M
2022-03-11 14,561.69 14,578.99 14,558.76 14,576.93 0.0M
2022-03-10 14,553.93 14,571.38 14,546.02 14,559.08 0.0M
2022-03-08 14,552.22 14,558.09 14,539.11 14,552.10 0.0M
2022-03-07 14,579.15 14,591.10 14,541.94 14,550.44 0.0M
2022-03-04 14,573.28 14,595.95 14,565.32 14,577.26 0.0M
2022-03-03 14,587.50 14,587.50 14,564.69 14,571.22 0.0M
2022-03-02 14,560.00 14,593.17 14,560.00 14,586.11 0.0M
2022-02-28 14,559.85 14,581.29 14,557.31 14,558.70 0.0M
2022-02-25 14,567.83 14,567.83 14,540.90 14,556.64 0.0M
2022-02-24 14,529.41 14,571.98 14,502.12 14,566.69 0.0M
2022-02-23 14,523.60 14,536.24 14,512.54 14,530.09 0.0M
2022-02-22 14,511.20 14,530.61 14,511.20 14,522.80 0.0M
2022-02-21 14,523.66 14,533.50 14,499.18 14,509.85 0.0M
2022-02-18 14,532.08 14,546.84 14,519.34 14,522.21 0.0M
2022-02-17 14,519.00 14,542.77 14,519.00 14,528.84 0.0M
2022-02-16 14,504.34 14,527.65 14,496.28 14,518.09 0.0M
2022-02-15 14,496.70 14,510.57 14,493.65 14,502.56 0.0M
2022-02-14 14,498.71 14,520.96 14,495.28 14,495.77 0.0M
2022-02-11 14,526.23 14,526.23 14,479.73 14,497.36 0.0M
2022-02-10 14,516.78 14,533.07 14,507.07 14,523.54 0.0M
2022-02-09 14,501.93 14,524.69 14,501.93 14,517.95 0.0M
2022-02-08 14,532.74 14,532.74 14,491.04 14,502.06 0.0M
2022-02-07 14,556.41 14,556.41 14,529.88 14,531.86 0.0M
2022-02-04 14,568.50 14,568.50 14,529.96 14,553.39 0.0M
2022-02-03 14,552.08 14,576.16 14,552.08 14,566.39 0.0M
2022-01-28 14,544.00 14,561.04 14,540.38 14,549.60 0.0M
2022-01-27 14,559.42 14,559.42 14,522.27 14,538.22 0.0M
2022-01-26 14,550.70 14,561.34 14,543.16 14,558.57 0.0M
2022-01-25 14,568.47 14,569.91 14,546.71 14,548.33 0.0M
2022-01-24 14,562.47 14,575.03 14,558.87 14,567.63 0.0M
2022-01-21 14,564.72 14,589.65 14,556.70 14,560.00 0.0M
2022-01-20 14,582.17 14,584.11 14,549.47 14,561.79 0.0M
2022-01-19 14,568.36 14,594.22 14,550.20 14,580.32 0.0M
2022-01-18 14,553.94 14,570.91 14,536.44 14,567.52 0.0M
2022-01-17 14,595.06 14,595.06 14,540.18 14,552.64 0.0M
2022-01-14 14,626.80 14,631.01 14,586.58 14,595.31 0.0M
2022-01-13 14,616.69 14,634.59 14,607.22 14,625.02 0.0M
2022-01-12 14,592.52 14,617.91 14,592.52 14,616.19 0.0M
2022-01-11 14,585.60 14,598.19 14,580.06 14,590.06 0.0M
2022-01-10 14,583.66 14,595.39 14,564.47 14,587.64 0.0M
2022-01-07 14,571.84 14,593.52 14,570.80 14,582.39 0.0M
2022-01-06 14,630.75 14,630.75 14,557.02 14,569.82 0.0M
2022-01-05 14,648.70 14,651.36 14,614.26 14,631.06 0.0M
2022-01-04 14,657.93 14,658.93 14,637.24 14,646.27 0.0M
2022-01-03 14,686.15 14,686.15 14,636.27 14,656.90 0.0M