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
2025-09-26 16,103.41 16,103.41 16,068.41 16,086.97 0.0M
2025-09-25 16,121.45 16,121.45 16,098.77 16,098.77 0.0M
2025-09-24 16,133.38 16,133.38 16,116.69 16,119.90 0.0M
2025-09-23 16,132.43 16,138.43 16,125.70 16,132.28 0.0M
2025-09-22 16,140.90 16,140.90 16,126.52 16,131.34 0.0M
2025-09-19 16,156.00 16,156.00 16,133.46 16,137.42 0.0M
2025-09-18 16,147.97 16,152.78 16,134.94 16,152.20 0.0M
2025-09-17 16,144.06 16,145.61 16,134.83 16,145.61 0.0M
2025-09-16 16,130.80 16,143.56 16,130.80 16,142.28 0.0M
2025-09-15 16,132.98 16,132.98 16,121.40 16,128.60 0.0M
2025-09-12 16,137.22 16,137.67 16,127.59 16,130.77 0.0M
2025-09-11 16,130.26 16,133.72 16,127.43 16,132.29 0.0M
2025-09-10 16,129.30 16,129.30 16,122.86 16,129.18 0.0M
2025-09-09 16,117.94 16,131.10 16,117.94 16,128.23 0.0M
2025-09-08 16,113.38 16,126.28 16,113.38 16,115.74 0.0M
2025-09-05 16,108.37 16,115.33 16,108.37 16,111.18 0.0M
2025-09-04 16,101.75 16,112.52 16,100.00 16,105.09 0.0M
2025-09-03 16,114.79 16,114.79 16,095.30 16,101.99 0.0M
2025-09-02 16,121.19 16,122.31 16,112.01 16,112.01 0.0M
2025-09-01 16,124.52 16,124.52 16,117.95 16,118.54 0.0M
2025-08-29 16,127.13 16,127.13 16,117.65 16,122.44 0.0M
2025-08-28 16,129.45 16,136.91 16,122.29 16,122.83 0.0M
2025-08-27 16,119.02 16,127.80 16,119.02 16,127.80 0.0M
2025-08-26 16,111.49 16,118.02 16,111.10 16,116.83 0.0M
2025-08-25 16,101.17 16,116.42 16,101.17 16,109.50 0.0M
2025-08-22 16,108.41 16,108.41 16,098.12 16,099.62 0.0M
2025-08-21 16,104.05 16,105.81 16,101.41 16,104.05 0.0M
2025-08-20 16,101.38 16,103.39 16,098.75 16,102.50 0.0M
2025-08-19 16,108.00 16,108.00 16,096.70 16,098.11 0.0M
2025-08-18 16,123.02 16,123.02 16,105.22 16,106.46 0.0M
2025-08-14 16,113.64 16,121.37 16,112.95 16,121.37 0.0M
2025-08-13 16,101.69 16,109.38 16,101.21 16,109.38 0.0M
2025-08-12 16,105.57 16,105.57 16,098.26 16,101.10 0.0M
2025-08-11 16,108.45 16,108.45 16,101.57 16,104.03 0.0M
2025-08-08 16,112.28 16,112.98 16,107.14 16,107.38 0.0M
2025-08-07 16,098.49 16,111.30 16,098.49 16,109.10 0.0M
2025-08-06 16,099.70 16,103.52 16,095.89 16,096.34 0.0M
2025-08-05 16,097.49 16,104.16 16,096.66 16,098.63 0.0M
2025-08-04 16,070.74 16,112.96 16,070.74 16,095.29 0.0M
2025-08-01 16,080.86 16,080.86 16,066.99 16,069.17 0.0M
2025-07-31 16,078.65 16,079.24 16,065.29 16,077.62 0.0M
2025-07-30 16,076.38 16,084.21 16,074.14 16,076.43 0.0M
2025-07-29 16,072.58 16,081.38 16,071.52 16,074.16 0.0M
2025-07-28 16,060.95 16,072.22 16,058.26 16,071.99 0.0M
2025-07-25 16,064.32 16,068.11 16,057.63 16,058.71 0.0M
2025-07-24 16,066.69 16,066.69 16,059.92 16,059.92 0.0M
2025-07-23 16,061.61 16,068.12 16,060.20 16,066.10 0.0M
2025-07-22 16,059.38 16,067.07 16,057.61 16,059.91 0.0M
2025-07-21 16,048.21 16,057.63 16,045.97 16,057.19 0.0M
2025-07-18 16,039.19 16,049.20 16,039.19 16,047.61 0.0M
2025-07-17 16,049.45 16,053.96 16,034.79 16,034.79 0.0M
2025-07-16 16,044.95 16,047.65 16,031.64 16,047.21 0.0M
2025-07-15 16,038.73 16,045.23 16,035.69 16,043.86 0.0M
2025-07-14 16,054.81 16,054.81 16,038.26 16,038.26 0.0M
2025-07-11 16,060.52 16,063.90 16,052.62 16,052.62 0.0M
2025-07-10 16,039.64 16,060.07 16,039.64 16,059.56 0.0M
2025-07-09 16,036.31 16,040.85 16,032.65 16,037.93 0.0M
2025-07-08 16,031.83 16,040.90 16,027.97 16,032.45 0.0M
2025-07-07 16,034.16 16,038.46 16,028.75 16,031.89 0.0M
2025-07-04 16,047.88 16,047.88 16,027.82 16,029.67 0.0M
2025-07-03 16,028.66 16,044.64 16,028.66 16,044.64 0.0M
2025-07-02 16,048.79 16,048.79 16,026.03 16,026.53 0.0M
2025-07-01 16,043.10 16,049.10 16,035.84 16,045.43 0.0M
2025-06-30 16,040.39 16,049.78 16,038.10 16,039.23 0.0M
2025-06-27 16,039.47 16,045.97 16,031.48 16,038.18 0.0M
2025-06-26 16,024.05 16,036.10 16,024.05 16,034.46 0.0M
2025-06-25 16,025.91 16,033.94 16,021.35 16,022.96 0.0M
2025-06-24 16,004.62 16,027.43 16,004.62 16,024.82 0.0M
2025-06-23 16,018.96 16,018.96 15,998.28 16,001.72 0.0M
2025-06-20 16,009.72 16,017.74 15,995.64 16,017.74 0.0M
2025-06-19 16,008.85 16,013.49 15,998.87 16,003.07 0.0M
2025-06-18 16,020.46 16,022.11 16,005.96 16,005.96 0.0M
2025-06-17 16,004.31 16,020.09 16,002.61 16,019.25 0.0M
2025-06-16 16,012.15 16,012.15 15,991.68 16,003.84 0.0M
2025-06-13 16,027.14 16,038.94 16,007.89 16,011.06 0.0M
2025-06-12 16,023.04 16,036.29 16,016.39 16,023.38 0.0M
2025-06-11 16,035.83 16,039.82 16,020.36 16,022.48 0.0M
2025-06-10 16,040.37 16,040.37 16,029.00 16,033.71 0.0M
2025-06-09 16,028.54 16,037.76 16,006.64 16,037.76 0.0M
2025-06-05 16,024.88 16,042.44 16,023.70 16,026.95 0.0M
2025-06-04 16,056.78 16,056.78 16,017.80 16,020.54 0.0M
2025-06-02 16,057.84 16,061.42 16,049.79 16,055.09 0.0M
2025-05-30 16,054.59 16,070.10 16,043.96 16,054.59 0.0M
2025-05-29 16,065.83 16,078.64 16,050.28 16,050.92 0.0M
2025-05-28 16,057.50 16,065.36 16,051.10 16,064.27 0.0M
2025-05-27 16,047.11 16,055.06 16,045.27 16,053.02 0.0M
2025-05-26 16,052.74 16,059.46 16,044.74 16,045.42 0.0M
2025-05-23 16,054.99 16,057.22 16,041.02 16,048.40 0.0M
2025-05-22 16,042.39 16,051.76 16,030.46 16,049.62 0.0M
2025-05-21 16,049.14 16,050.62 16,035.06 16,041.34 0.0M
2025-05-20 16,036.25 16,054.17 16,036.25 16,048.62 0.0M
2025-05-19 16,058.59 16,058.59 16,032.85 16,034.02 0.0M
2025-05-16 16,040.76 16,057.55 16,040.76 16,056.48 0.0M
2025-05-15 16,038.68 16,038.68 16,028.64 16,037.61 0.0M
2025-05-14 16,028.63 16,038.27 16,023.12 16,037.63 0.0M
2025-05-13 16,047.86 16,047.86 16,023.34 16,027.57 0.0M
2025-05-12 16,045.64 16,053.53 16,032.46 16,046.29 0.0M
2025-05-09 16,066.69 16,066.69 16,042.47 16,043.52 0.0M
2025-05-08 16,075.09 16,084.05 16,062.09 16,062.55 0.0M
2025-05-07 16,063.15 16,076.36 16,063.15 16,074.08 0.0M
2025-05-02 16,068.85 16,068.85 16,055.66 16,060.52 0.0M
2025-04-30 16,043.76 16,066.52 16,043.76 16,062.57 0.0M
2025-04-29 16,042.78 16,051.30 16,039.33 16,040.61 0.0M
2025-04-28 16,045.24 16,052.11 16,040.01 16,040.66 0.0M
2025-04-25 16,027.10 16,047.37 16,027.10 16,043.01 0.0M
2025-04-24 16,027.90 16,043.98 16,021.68 16,021.68 0.0M
2025-04-23 16,027.65 16,028.19 16,017.98 16,026.44 0.0M
2025-04-22 16,030.54 16,035.07 16,021.69 16,027.70 0.0M
2025-04-21 16,014.62 16,029.51 16,014.62 16,029.51 0.0M
2025-04-18 15,999.10 16,015.46 15,999.10 16,012.90 0.0M
2025-04-17 16,017.48 16,017.48 15,995.93 15,995.93 0.0M
2025-04-16 15,988.62 16,014.01 15,988.62 16,014.01 0.0M
2025-04-15 15,981.19 15,991.53 15,984.61 15,987.02 0.0M
2025-04-14 15,981.19 15,983.64 15,972.04 15,981.19 0.0M
2025-04-11 15,966.83 15,981.41 15,966.66 15,980.27 0.0M
2025-04-10 15,966.83 15,973.89 15,956.52 15,966.83 0.0M
2025-04-09 15,975.86 15,978.97 15,956.05 15,964.96 0.0M
2025-04-08 15,981.49 15,981.49 15,949.02 15,973.56 0.0M
2025-04-07 15,954.21 15,989.05 15,954.21 15,979.33 0.0M
2025-04-04 15,916.58 15,963.88 15,916.58 15,952.03 0.0M
2025-04-03 15,897.54 15,934.67 15,897.54 15,912.70 0.0M
2025-04-02 15,892.46 15,896.41 15,885.51 15,895.73 0.0M
2025-04-01 15,900.18 15,900.18 15,882.31 15,891.88 0.0M
2025-03-31 15,867.93 15,895.21 15,867.93 15,895.10 0.0M
2025-03-28 15,862.16 15,866.96 15,860.93 15,865.02 0.0M
2025-03-27 15,858.97 15,863.85 15,854.35 15,859.38 0.0M
2025-03-26 15,858.97 15,864.77 15,856.88 15,858.97 0.0M
2025-03-25 15,870.47 15,870.47 15,858.12 15,863.62 0.0M
2025-03-24 15,872.75 15,875.86 15,862.94 15,868.08 0.0M
2025-03-21 15,871.49 15,873.74 15,865.14 15,871.49 0.0M
2025-03-20 15,860.90 15,874.95 15,860.90 15,867.39 0.0M
2025-03-19 15,866.78 15,866.78 15,854.50 15,861.26 0.0M
2025-03-18 15,866.17 15,872.41 15,862.97 15,865.08 0.0M
2025-03-17 15,870.85 15,870.85 15,860.31 15,867.53 0.0M
2025-03-14 15,875.11 15,879.32 15,865.06 15,869.14 0.0M
2025-03-13 15,879.11 15,879.11 15,868.37 15,872.79 0.0M
2025-03-12 15,871.56 15,876.90 15,859.77 15,876.31 0.0M
2025-03-11 15,855.58 15,877.94 15,855.58 15,869.86 0.0M
2025-03-10 15,870.14 15,870.14 15,853.34 15,853.34 0.0M
2025-03-07 15,855.75 15,870.73 15,855.75 15,869.01 0.0M
2025-03-06 15,861.23 15,861.23 15,841.74 15,852.92 0.0M
2025-03-05 15,877.71 15,877.71 15,859.78 15,860.73 0.0M
2025-03-04 15,874.42 15,896.84 15,874.42 15,875.56 0.0M
2025-02-28 15,858.75 15,876.45 15,858.48 15,870.86 0.0M
2025-02-27 15,853.58 15,863.17 15,852.22 15,852.48 0.0M
2025-02-26 15,845.34 15,860.69 15,845.34 15,854.56 0.0M
2025-02-25 15,839.93 15,854.60 15,839.93 15,845.21 0.0M
2025-02-24 15,834.45 15,845.38 15,834.45 15,838.34 0.0M
2025-02-21 15,824.32 15,834.65 15,822.04 15,832.83 0.0M
2025-02-20 15,820.43 15,830.01 15,815.94 15,821.92 0.0M
2025-02-19 15,814.99 15,822.81 15,809.69 15,820.29 0.0M
2025-02-18 15,824.04 15,830.45 15,811.62 15,814.91 0.0M
2025-02-17 15,830.28 15,836.70 15,822.49 15,822.87 0.0M
2025-02-14 15,823.15 15,837.80 15,823.15 15,829.12 0.0M
2025-02-13 15,813.22 15,818.56 15,801.18 15,818.56 0.0M
2025-02-12 15,819.60 15,820.21 15,809.23 15,810.94 0.0M
2025-02-11 15,821.70 15,831.58 15,818.90 15,818.90 0.0M
2025-02-10 15,816.23 15,822.90 15,804.22 15,819.44 0.0M
2025-02-07 15,833.38 15,837.00 15,814.55 15,814.95 0.0M
2025-02-06 15,835.27 15,850.44 15,830.53 15,830.53 0.0M
2025-02-05 15,827.97 15,835.53 15,826.86 15,834.07 0.0M
2025-02-04 15,835.51 15,836.14 15,821.40 15,827.88 0.0M
2025-02-03 15,827.21 15,838.63 15,815.25 15,832.79 0.0M
2025-01-31 15,829.24 15,846.64 15,826.66 15,826.66 0.0M
2025-01-24 15,827.77 15,836.48 15,820.30 15,824.42 0.0M
2025-01-23 15,816.08 15,826.03 15,814.33 15,819.35 0.0M
2025-01-22 15,817.83 15,817.83 15,806.49 15,814.47 0.0M
2025-01-21 15,797.93 15,828.22 15,797.93 15,817.17 0.0M
2025-01-20 15,807.17 15,812.92 15,799.02 15,799.62 0.0M
2025-01-17 15,790.03 15,819.65 15,790.03 15,806.02 0.0M
2025-01-16 15,762.82 15,801.17 15,762.82 15,784.95 0.0M
2025-01-15 15,778.35 15,779.62 15,759.44 15,759.92 0.0M
2025-01-14 15,767.88 15,781.57 15,766.79 15,776.70 0.0M
2025-01-13 15,802.13 15,802.13 15,765.06 15,769.60 0.0M
2025-01-10 15,821.55 15,828.20 15,795.87 15,798.73 0.0M
2025-01-09 15,812.03 15,832.38 15,809.81 15,818.18 0.0M
2025-01-08 15,798.89 15,812.45 15,781.12 15,808.07 0.0M
2025-01-07 15,787.72 15,802.67 15,781.05 15,795.69 0.0M
2025-01-06 15,807.27 15,807.27 15,782.27 15,785.48 0.0M
2025-01-03 15,791.58 15,811.39 15,786.03 15,806.62 0.0M
2025-01-02 15,747.39 15,790.85 15,747.39 15,787.54 0.0M