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
2023-12-28 15,094.44 15,123.37 15,094.44 15,122.22 0.0M
2023-12-27 15,084.52 15,091.08 15,076.84 15,088.89 0.0M
2023-12-26 15,076.15 15,085.47 15,069.95 15,083.66 0.0M
2023-12-22 15,072.21 15,085.01 15,058.68 15,074.34 0.0M
2023-12-21 15,067.95 15,082.15 15,064.01 15,066.28 0.0M
2023-12-20 15,045.68 15,067.67 15,039.51 15,066.61 0.0M
2023-12-19 15,044.78 15,046.54 15,023.04 15,044.81 0.0M
2023-12-18 15,045.56 15,051.33 15,036.74 15,045.87 0.0M
2023-12-15 15,064.03 15,064.03 15,035.83 15,045.18 0.0M
2023-12-14 14,967.68 15,064.43 14,967.68 15,056.32 0.0M
2023-12-13 14,972.94 14,978.94 14,963.70 14,964.71 0.0M
2023-12-12 14,958.74 14,972.95 14,958.74 14,971.91 0.0M
2023-12-11 14,978.97 14,978.97 14,950.81 14,957.89 0.0M
2023-12-08 14,959.45 14,977.10 14,953.88 14,976.52 0.0M
2023-12-07 14,970.75 14,982.23 14,944.57 14,954.60 0.0M
2023-12-06 14,960.01 14,981.71 14,960.01 14,968.95 0.0M
2023-12-05 14,939.81 14,958.00 14,937.27 14,958.00 0.0M
2023-12-04 14,915.20 14,940.03 14,915.20 14,936.83 0.0M
2023-12-01 14,913.84 14,921.10 14,909.28 14,913.26 0.0M
2023-11-30 14,923.53 14,929.02 14,904.02 14,908.39 0.0M
2023-11-29 14,883.97 14,924.48 14,883.97 14,924.00 0.0M
2023-11-28 14,865.93 14,886.45 14,865.93 14,883.07 0.0M
2023-11-27 14,865.61 14,867.05 14,844.88 14,863.59 0.0M
2023-11-24 14,879.24 14,879.24 14,859.32 14,864.22 0.0M
2023-11-23 14,864.16 14,874.69 14,863.77 14,874.69 0.0M
2023-11-22 14,873.31 14,876.47 14,860.64 14,861.22 0.0M
2023-11-21 14,864.17 14,876.09 14,864.17 14,872.31 0.0M
2023-11-20 14,851.54 14,863.95 14,851.43 14,863.64 0.0M
2023-11-17 14,847.88 14,876.70 14,847.88 14,849.56 0.0M
2023-11-16 14,823.94 14,844.71 14,817.82 14,844.71 0.0M
2023-11-15 14,772.38 14,832.40 14,772.38 14,823.87 0.0M
2023-11-14 14,765.70 14,772.37 14,765.23 14,771.31 0.0M
2023-11-13 14,773.11 14,773.11 14,757.15 14,761.03 0.0M
2023-11-10 14,778.15 14,778.15 14,748.24 14,771.08 0.0M
2023-11-09 14,756.98 14,780.85 14,756.98 14,773.87 0.0M
2023-11-08 14,748.37 14,773.49 14,748.37 14,754.83 0.0M
2023-11-07 14,747.89 14,750.02 14,736.85 14,745.35 0.0M
2023-11-06 14,719.78 14,749.35 14,719.78 14,744.41 0.0M
2023-11-03 14,702.50 14,719.50 14,702.50 14,716.75 0.0M
2023-11-02 14,662.64 14,711.95 14,662.64 14,697.74 0.0M
2023-11-01 14,650.96 14,662.91 14,639.81 14,661.96 0.0M
2023-10-31 14,649.29 14,651.28 14,633.15 14,647.77 0.0M
2023-10-30 14,652.69 14,655.28 14,636.24 14,646.71 0.0M
2023-10-27 14,631.11 14,671.31 14,631.11 14,650.96 0.0M
2023-10-26 14,655.15 14,655.15 14,623.50 14,625.69 0.0M
2023-10-25 14,671.19 14,671.19 14,652.35 14,654.48 0.0M
2023-10-24 14,639.17 14,671.59 14,639.17 14,670.09 0.0M
2023-10-23 14,655.23 14,655.93 14,633.52 14,638.15 0.0M
2023-10-20 14,638.63 14,658.84 14,638.63 14,653.02 0.0M
2023-10-19 14,652.07 14,652.07 14,619.25 14,632.80 0.0M
2023-10-18 14,668.62 14,668.62 14,632.10 14,649.85 0.0M
2023-10-17 14,676.22 14,683.12 14,663.53 14,665.05 0.0M
2023-10-16 14,685.01 14,685.04 14,671.15 14,674.27 0.0M
2023-10-13 14,695.71 14,695.71 14,665.81 14,682.31 0.0M
2023-10-12 14,681.18 14,694.66 14,680.44 14,690.49 0.0M
2023-10-11 14,653.75 14,679.10 14,653.75 14,679.10 0.0M
2023-10-10 14,647.98 14,700.27 14,647.98 14,651.79 0.0M
2023-10-06 14,612.75 14,650.30 14,612.75 14,645.72 0.0M
2023-10-05 14,583.79 14,640.54 14,583.79 14,606.74 0.0M
2023-10-04 14,700.75 14,700.75 14,586.60 14,586.60 0.0M
2023-09-27 14,689.34 14,699.88 14,686.71 14,697.60 0.0M
2023-09-26 14,685.25 14,685.25 14,665.42 14,675.34 0.0M
2023-09-25 14,688.56 14,694.56 14,681.22 14,681.74 0.0M
2023-09-22 14,662.56 14,687.01 14,652.30 14,687.01 0.0M
2023-09-21 14,677.90 14,677.90 14,646.12 14,657.86 0.0M
2023-09-20 14,674.23 14,675.73 14,655.45 14,674.23 0.0M
2023-09-19 14,668.06 14,683.39 14,668.06 14,671.53 0.0M
2023-09-18 14,684.83 14,684.83 14,663.79 14,665.29 0.0M
2023-09-15 14,687.69 14,692.16 14,678.14 14,682.31 0.0M
2023-09-14 14,677.16 14,691.73 14,677.16 14,682.10 0.0M
2023-09-13 14,669.87 14,676.03 14,658.08 14,675.62 0.0M
2023-09-12 14,671.23 14,678.15 14,662.56 14,667.80 0.0M
2023-09-11 14,696.52 14,696.52 14,662.86 14,668.76 0.0M
2023-09-08 14,676.21 14,696.54 14,676.21 14,693.50 0.0M
2023-09-07 14,695.72 14,695.72 14,655.65 14,670.79 0.0M
2023-09-06 14,697.23 14,704.42 14,684.43 14,692.80 0.0M
2023-09-05 14,711.15 14,711.15 14,693.15 14,698.23 0.0M
2023-09-04 14,730.16 14,730.16 14,706.52 14,709.77 0.0M
2023-09-01 14,717.37 14,735.06 14,717.37 14,729.51 0.0M
2023-08-31 14,702.62 14,721.62 14,702.62 14,713.73 0.0M
2023-08-30 14,700.65 14,717.73 14,699.72 14,700.55 0.0M
2023-08-29 14,693.74 14,708.93 14,693.74 14,700.68 0.0M
2023-08-28 14,678.96 14,694.71 14,670.79 14,694.13 0.0M
2023-08-25 14,691.10 14,691.10 14,674.10 14,674.10 0.0M
2023-08-24 14,680.18 14,699.31 14,680.18 14,685.65 0.0M
2023-08-23 14,665.48 14,679.09 14,665.48 14,679.09 0.0M
2023-08-22 14,667.33 14,670.71 14,655.23 14,663.43 0.0M
2023-08-21 14,687.89 14,687.89 14,660.12 14,663.86 0.0M
2023-08-18 14,663.31 14,685.86 14,663.31 14,685.86 0.0M
2023-08-17 14,693.38 14,693.38 14,657.67 14,659.24 0.0M
2023-08-16 14,674.62 14,690.35 14,671.62 14,690.35 0.0M
2023-08-14 14,695.86 14,695.86 14,672.59 14,672.59 0.0M
2023-08-11 14,699.46 14,699.46 14,679.25 14,691.09 0.0M
2023-08-10 14,699.04 14,699.04 14,683.78 14,692.43 0.0M
2023-08-09 14,710.07 14,711.48 14,696.17 14,697.15 0.0M
2023-08-08 14,688.13 14,708.26 14,688.13 14,708.06 0.0M
2023-08-07 14,666.75 14,697.22 14,666.75 14,685.64 0.0M
2023-08-04 14,671.76 14,678.52 14,660.69 14,665.26 0.0M
2023-08-03 14,686.86 14,686.86 14,665.75 14,666.76 0.0M
2023-08-02 14,694.39 14,694.39 14,672.61 14,684.53 0.0M
2023-08-01 14,681.41 14,701.25 14,681.41 14,694.97 0.0M
2023-07-31 14,697.98 14,702.18 14,678.87 14,680.06 0.0M
2023-07-28 14,721.77 14,721.77 14,683.37 14,698.65 0.0M
2023-07-27 14,703.82 14,720.34 14,703.82 14,715.43 0.0M
2023-07-26 14,694.76 14,702.26 14,686.81 14,702.26 0.0M
2023-07-25 14,701.84 14,711.30 14,686.66 14,691.18 0.0M
2023-07-24 14,705.42 14,708.85 14,697.85 14,697.94 0.0M
2023-07-21 14,711.19 14,711.19 14,690.15 14,703.55 0.0M
2023-07-20 14,723.68 14,723.68 14,705.05 14,706.46 0.0M
2023-07-19 14,697.77 14,722.83 14,695.72 14,722.71 0.0M
2023-07-18 14,690.40 14,701.39 14,684.76 14,693.75 0.0M
2023-07-17 14,682.28 14,691.04 14,674.35 14,687.81 0.0M
2023-07-14 14,689.45 14,702.21 14,679.39 14,683.09 0.0M
2023-07-13 14,640.95 14,692.11 14,640.95 14,684.02 0.0M
2023-07-12 14,639.94 14,649.21 14,623.22 14,638.45 0.0M
2023-07-11 14,600.35 14,639.91 14,600.35 14,636.88 0.0M
2023-07-10 14,628.87 14,637.01 14,593.52 14,598.73 0.0M
2023-07-07 14,650.92 14,650.92 14,613.86 14,626.37 0.0M
2023-07-06 14,674.75 14,674.75 14,645.26 14,646.07 0.0M
2023-07-05 14,673.31 14,685.62 14,662.17 14,669.31 0.0M
2023-07-04 14,678.05 14,689.16 14,669.23 14,671.30 0.0M
2023-07-03 14,651.50 14,677.19 14,642.73 14,677.19 0.0M
2023-06-30 14,672.64 14,672.64 14,627.36 14,650.04 0.0M
2023-06-29 14,681.75 14,687.72 14,669.94 14,669.94 0.0M
2023-06-28 14,682.39 14,684.51 14,668.16 14,680.32 0.0M
2023-06-27 14,675.34 14,684.24 14,674.93 14,681.86 0.0M
2023-06-26 14,655.31 14,677.06 14,655.31 14,673.34 0.0M
2023-06-23 14,661.69 14,664.18 14,650.52 14,656.27 0.0M
2023-06-22 14,668.23 14,676.53 14,655.77 14,656.82 0.0M
2023-06-21 14,663.22 14,680.47 14,661.95 14,667.38 0.0M
2023-06-20 14,663.76 14,677.73 14,642.98 14,660.17 0.0M
2023-06-19 14,657.54 14,661.40 14,643.61 14,661.40 0.0M
2023-06-16 14,647.15 14,668.93 14,647.15 14,658.55 0.0M
2023-06-15 14,675.07 14,685.02 14,630.80 14,642.26 0.0M
2023-06-14 14,693.59 14,693.59 14,665.33 14,672.62 0.0M
2023-06-13 14,689.73 14,704.05 14,689.17 14,690.10 0.0M
2023-06-12 14,691.29 14,697.77 14,682.71 14,690.24 0.0M
2023-06-09 14,678.89 14,698.64 14,678.89 14,689.66 0.0M
2023-06-08 14,703.39 14,703.39 14,670.74 14,672.84 0.0M
2023-06-07 14,692.05 14,710.73 14,689.49 14,700.91 0.0M
2023-06-05 14,717.45 14,717.45 14,683.90 14,692.75 0.0M
2023-06-02 14,694.40 14,714.69 14,694.40 14,713.64 0.0M
2023-06-01 14,705.25 14,705.25 14,683.63 14,690.32 0.0M
2023-05-31 14,652.75 14,700.59 14,652.75 14,700.59 0.0M
2023-05-30 14,663.27 14,663.27 14,643.70 14,649.56 0.0M
2023-05-26 14,682.78 14,682.78 14,643.44 14,661.86 0.0M
2023-05-25 14,715.29 14,715.29 14,666.70 14,676.01 0.0M
2023-05-24 14,715.48 14,734.24 14,709.90 14,712.98 0.0M
2023-05-23 14,745.27 14,745.27 14,714.71 14,714.71 0.0M
2023-05-22 14,733.82 14,743.94 14,731.20 14,743.94 0.0M
2023-05-19 14,745.13 14,745.13 14,711.88 14,732.01 0.0M
2023-05-18 14,757.19 14,757.19 14,733.24 14,741.14 0.0M
2023-05-17 14,771.59 14,771.59 14,753.71 14,754.31 0.0M
2023-05-16 14,754.07 14,771.97 14,753.46 14,771.97 0.0M
2023-05-15 14,770.67 14,770.67 14,747.23 14,751.67 0.0M
2023-05-12 14,772.50 14,782.63 14,769.13 14,771.30 0.0M
2023-05-11 14,748.57 14,776.03 14,748.57 14,768.60 0.0M
2023-05-10 14,750.39 14,750.39 14,743.03 14,746.29 0.0M
2023-05-09 14,749.56 14,754.28 14,733.98 14,749.08 0.0M
2023-05-08 14,765.31 14,765.31 14,744.74 14,748.73 0.0M
2023-05-04 14,741.85 14,773.35 14,741.85 14,765.11 0.0M
2023-05-03 14,712.34 14,738.17 14,712.34 14,734.65 0.0M
2023-05-02 14,720.96 14,720.96 14,691.02 14,710.04 0.0M
2023-04-28 14,729.23 14,729.23 14,703.72 14,717.45 0.0M
2023-04-27 14,733.85 14,742.02 14,718.97 14,723.47 0.0M
2023-04-26 14,723.75 14,760.37 14,723.75 14,732.54 0.0M
2023-04-25 14,738.83 14,755.01 14,722.45 14,724.40 0.0M
2023-04-24 14,732.14 14,740.95 14,718.81 14,736.43 0.0M
2023-04-21 14,698.67 14,731.83 14,698.67 14,731.83 0.0M
2023-04-20 14,688.16 14,700.39 14,686.41 14,690.11 0.0M
2023-04-19 14,707.81 14,707.81 14,682.54 14,684.74 0.0M
2023-04-18 14,704.40 14,712.40 14,686.10 14,706.88 0.0M
2023-04-17 14,738.31 14,738.31 14,699.88 14,699.88 0.0M
2023-04-14 14,738.00 14,743.93 14,718.06 14,737.02 0.0M
2023-04-13 14,718.92 14,737.36 14,718.92 14,732.65 0.0M
2023-04-12 14,733.68 14,733.68 14,714.65 14,717.60 0.0M
2023-04-11 14,745.67 14,754.20 14,720.15 14,732.39 0.0M
2023-04-10 14,719.09 14,744.77 14,702.12 14,744.77 0.0M
2023-04-07 14,723.76 14,723.76 14,705.77 14,716.31 0.0M
2023-04-06 14,701.37 14,728.99 14,701.37 14,719.89 0.0M
2023-04-05 14,695.95 14,731.61 14,695.95 14,697.95 0.0M
2023-04-04 14,666.23 14,710.06 14,666.23 14,695.63 0.0M
2023-04-03 14,679.95 14,679.95 14,657.58 14,665.01 0.0M
2023-03-31 14,701.06 14,701.06 14,677.65 14,677.65 0.0M
2023-03-30 14,701.12 14,701.12 14,677.17 14,696.03 0.0M
2023-03-29 14,688.05 14,708.53 14,663.42 14,698.83 0.0M
2023-03-28 14,698.14 14,704.53 14,680.11 14,686.39 0.0M
2023-03-27 14,719.81 14,738.17 14,696.33 14,696.33 0.0M
2023-03-24 14,701.68 14,732.36 14,701.68 14,717.53 0.0M
2023-03-23 14,682.32 14,709.88 14,671.90 14,698.83 0.0M
2023-03-22 14,664.07 14,684.98 14,646.98 14,679.66 0.0M
2023-03-21 14,685.42 14,691.54 14,655.48 14,662.24 0.0M
2023-03-20 14,631.72 14,684.85 14,631.00 14,679.92 0.0M
2023-03-17 14,629.64 14,631.37 14,606.09 14,631.37 0.0M
2023-03-16 14,604.60 14,687.44 14,604.60 14,624.36 0.0M
2023-03-15 14,622.92 14,622.92 14,590.02 14,602.70 0.0M
2023-03-14 14,607.46 14,706.18 14,607.46 14,619.50 0.0M
2023-03-13 14,514.83 14,616.03 14,514.83 14,605.16 0.0M
2023-03-10 14,460.81 14,519.76 14,460.81 14,513.38 0.0M
2023-03-09 14,448.61 14,461.98 14,436.76 14,456.25 0.0M
2023-03-08 14,491.33 14,491.33 14,438.39 14,444.70 0.0M
2023-03-07 14,490.84 14,491.36 14,456.00 14,490.84 0.0M
2023-03-06 14,455.67 14,482.54 14,455.67 14,468.75 0.0M
2023-03-03 14,421.20 14,455.26 14,401.65 14,452.24 0.0M
2023-03-02 14,438.90 14,438.90 14,398.25 14,417.09 0.0M
2023-02-28 14,483.06 14,492.72 14,428.99 14,428.99 0.0M
2023-02-27 14,535.18 14,535.18 14,476.98 14,478.98 0.0M
2023-02-24 14,511.28 14,531.80 14,511.28 14,531.80 0.0M
2023-02-23 14,495.96 14,512.35 14,482.88 14,505.81 0.0M
2023-02-22 14,502.77 14,502.77 14,449.94 14,494.09 0.0M
2023-02-21 14,476.58 14,501.38 14,465.11 14,501.38 0.0M
2023-02-20 14,497.50 14,509.52 14,471.38 14,476.11 0.0M
2023-02-17 14,547.58 14,547.58 14,477.96 14,495.52 0.0M
2023-02-16 14,543.90 14,565.22 14,530.30 14,541.39 0.0M
2023-02-15 14,578.99 14,578.99 14,541.95 14,541.95 0.0M
2023-02-14 14,565.63 14,581.08 14,561.67 14,577.08 0.0M
2023-02-13 14,587.66 14,587.66 14,546.54 14,564.79 0.0M
2023-02-10 14,583.47 14,589.79 14,561.16 14,585.28 0.0M
2023-02-09 14,610.91 14,612.91 14,574.26 14,578.30 0.0M
2023-02-08 14,619.57 14,619.57 14,593.01 14,609.09 0.0M
2023-02-07 14,615.81 14,615.81 14,605.48 14,615.27 0.0M
2023-02-06 14,683.97 14,683.97 14,596.91 14,612.48 0.0M
2023-02-03 14,650.04 14,687.15 14,649.91 14,682.21 0.0M
2023-02-02 14,622.15 14,661.10 14,622.15 14,645.66 0.0M
2023-02-01 14,604.12 14,624.94 14,598.68 14,619.79 0.0M
2023-01-31 14,620.98 14,621.81 14,587.71 14,601.20 0.0M
2023-01-30 14,604.82 14,620.52 14,594.21 14,620.52 0.0M
2023-01-27 14,622.70 14,622.70 14,598.97 14,605.08 0.0M
2023-01-26 14,617.87 14,634.46 14,610.63 14,617.30 0.0M
2023-01-25 14,599.26 14,621.13 14,594.07 14,614.91 0.0M
2023-01-20 14,617.78 14,617.78 14,585.14 14,596.94 0.0M
2023-01-19 14,573.77 14,630.41 14,573.77 14,610.69 0.0M
2023-01-18 14,531.23 14,579.21 14,531.23 14,569.36 0.0M
2023-01-17 14,548.54 14,562.77 14,521.03 14,528.43 0.0M
2023-01-16 14,583.11 14,583.11 14,549.50 14,550.42 0.0M
2023-01-13 14,536.53 14,581.76 14,536.53 14,578.32 0.0M
2023-01-12 14,541.15 14,544.01 14,524.84 14,534.91 0.0M
2023-01-11 14,494.88 14,544.39 14,490.82 14,539.75 0.0M
2023-01-10 14,492.93 14,502.34 14,483.30 14,492.93 0.0M
2023-01-09 14,434.06 14,491.53 14,434.06 14,491.53 0.0M
2023-01-06 14,441.72 14,441.72 14,426.12 14,432.17 0.0M
2023-01-05 14,445.49 14,449.15 14,432.64 14,434.79 0.0M
2023-01-04 14,415.04 14,452.12 14,415.04 14,441.43 0.0M
2023-01-03 14,372.97 14,426.60 14,372.97 14,415.63 0.0M
2023-01-02 14,388.54 14,388.54 14,358.89 14,372.72 0.0M