Keyence (6861)

6861
🏛️ 미국 →
371.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 627.34 648.44 625.05 634.80 0.0M
2021-12-30 649.54 649.54 625.05 633.80 0.0M
2021-12-29 642.00 642.00 625.00 628.51 0.0M
2021-12-28 658.00 658.00 634.70 648.32 0.0M
2021-12-27 625.00 658.00 625.00 645.00 0.0M
2021-12-23 645.85 658.00 645.85 651.09 0.0M
2021-12-22 637.00 650.32 637.00 645.85 0.0M
2021-12-21 656.10 656.10 630.20 645.17 0.0M
2021-12-20 653.00 653.00 618.00 652.00 0.0M
2021-12-17 641.16 642.00 631.00 633.12 0.0M
2021-12-16 660.23 660.23 634.70 655.00 0.0M
2021-12-15 619.48 654.08 615.63 639.50 0.0M
2021-12-14 634.11 645.37 626.09 635.10 0.0M
2021-12-13 623.00 659.54 623.00 645.00 0.0M
2021-12-10 657.01 660.86 632.00 647.95 0.0M
2021-12-09 651.35 655.20 617.00 637.00 0.0M
2021-12-08 655.87 659.75 640.72 646.37 0.0M
2021-12-07 650.00 653.84 628.16 639.79 0.0M
2021-12-06 644.39 644.39 619.59 625.47 0.0M
2021-12-03 641.76 645.07 617.68 626.66 0.0M
2021-12-02 608.00 640.00 608.00 632.50 0.0M
2021-12-01 644.00 644.00 608.68 617.50 0.0M
2021-11-30 638.54 638.54 607.25 611.50 0.0M
2021-11-29 639.09 639.09 617.50 626.55 0.0M
2021-11-26 632.31 635.62 614.75 619.86 0.0M
2021-11-24 644.71 644.71 625.31 633.40 0.0M
2021-11-23 626.27 660.00 626.27 642.33 0.0M
2021-11-22 661.70 665.00 647.22 647.22 0.0M
2021-11-19 632.00 670.88 632.00 651.12 0.0M
2021-11-18 650.37 650.37 623.08 645.15 0.0M
2021-11-17 642.56 642.56 628.00 637.74 0.0M
2021-11-16 619.00 642.56 615.00 635.00 0.0M
2021-11-15 632.53 642.56 623.00 632.25 0.0M
2021-11-12 629.40 631.00 622.50 622.50 0.0M
2021-11-11 636.78 640.64 615.00 620.56 0.0M
2021-11-10 634.00 644.95 617.08 626.50 0.0M
2021-11-09 655.83 658.26 634.50 640.31 0.0M
2021-11-08 645.00 663.00 633.95 640.00 0.0M
2021-11-05 655.00 661.36 652.56 660.98 0.0M
2021-11-04 654.67 654.94 627.47 649.95 0.0M
2021-11-03 625.90 625.90 602.00 607.08 0.0M
2021-11-02 622.11 625.89 602.00 610.99 0.0M
2021-11-01 628.39 628.39 608.00 620.00 0.0M
2021-10-29 602.48 606.17 599.38 606.17 0.0M
2021-10-28 620.00 620.00 574.50 595.00 0.0M
2021-10-27 588.89 592.32 567.08 570.00 0.0M
2021-10-26 584.39 591.41 582.36 585.88 0.0M
2021-10-25 603.25 606.89 570.50 595.37 0.0M
2021-10-22 590.75 600.00 581.00 592.00 0.0M
2021-10-21 601.79 605.32 571.50 590.25 0.0M
2021-10-20 602.38 603.32 598.34 603.09 0.0M
2021-10-19 606.90 608.00 597.00 605.00 0.0M
2021-10-18 604.19 604.19 570.00 590.60 0.0M
2021-10-15 609.40 609.40 577.02 596.50 0.0M
2021-10-14 590.45 593.75 566.20 578.63 0.0M
2021-10-13 585.37 588.92 565.59 576.95 0.0M
2021-10-12 566.33 578.64 566.33 574.86 0.0M
2021-10-11 592.05 592.05 575.00 578.08 0.0M
2021-10-08 594.30 594.30 561.15 577.50 0.0M
2021-10-07 569.95 571.48 556.28 567.00 0.0M
2021-10-06 576.52 576.52 546.35 572.00 0.0M
2021-10-05 584.00 584.00 564.84 577.00 0.0M
2021-10-04 556.21 591.83 556.21 569.50 0.0M
2021-10-01 568.09 604.85 568.09 579.00 0.0M
2021-09-30 618.52 618.52 585.80 597.00 0.0M
2021-09-29 594.80 594.80 566.00 584.20 0.0M
2021-09-28 620.58 620.58 595.35 600.00 0.0M
2021-09-27 603.38 642.19 603.38 628.50 0.0M
2021-09-24 653.29 655.64 642.00 644.65 0.0M
2021-09-23 659.10 659.50 647.00 649.24 0.0M
2021-09-22 661.55 664.00 646.00 653.99 0.0M
2021-09-21 632.01 667.18 632.01 661.00 0.0M
2021-09-20 648.00 678.28 646.89 653.51 0.0M
2021-09-17 688.21 692.46 650.00 665.00 0.0M
2021-09-16 688.38 688.38 669.75 671.92 0.0M
2021-09-15 708.37 711.32 687.00 695.22 0.0M
2021-09-14 690.54 690.54 687.00 688.00 0.0M
2021-09-13 694.13 694.13 676.20 684.71 0.0M
2021-09-10 692.14 692.14 654.60 668.64 0.0M
2021-09-09 644.18 684.99 644.18 668.00 0.0M
2021-09-08 652.20 665.23 642.33 660.42 0.0M
2021-09-07 638.70 665.62 638.70 653.00 0.0M
2021-09-03 646.00 646.00 614.63 638.63 0.0M
2021-09-02 612.62 614.90 592.11 612.80 0.0M
2021-09-01 590.78 615.65 590.78 600.00 0.0M
2021-08-31 615.31 615.31 590.00 598.82 0.0M
2021-08-30 575.74 600.00 575.74 594.15 0.0M
2021-08-27 569.78 605.88 569.78 594.30 0.0M
2021-08-26 609.00 609.00 573.65 593.22 0.0M
2021-08-25 605.93 605.93 578.30 599.90 0.0M
2021-08-24 598.19 604.66 581.50 590.08 0.0M
2021-08-23 581.85 598.53 575.00 597.17 0.0M
2021-08-20 550.00 582.00 550.00 571.00 0.0M
2021-08-19 580.05 582.00 550.00 569.50 0.0M
2021-08-18 582.24 582.24 562.08 569.00 0.0M
2021-08-17 578.33 581.00 554.31 580.50 0.0M
2021-08-16 564.07 578.00 561.00 577.75 0.0M
2021-08-13 588.74 590.05 575.76 580.01 0.0M
2021-08-12 565.35 586.00 561.77 582.04 0.0M
2021-08-11 597.80 599.00 560.00 578.00 0.0M
2021-08-10 555.48 586.00 555.48 572.08 0.0M
2021-08-09 550.10 578.00 547.00 570.21 0.0M
2021-08-06 552.10 583.55 552.10 569.50 0.0M
2021-08-05 569.31 571.64 559.62 567.00 0.0M
2021-08-04 580.22 583.69 560.28 560.28 0.0M
2021-08-03 585.37 585.37 566.00 574.35 0.0M
2021-08-02 567.34 574.11 554.00 572.00 0.0M
2021-07-30 554.59 560.00 550.90 558.00 0.0M
2021-07-29 538.08 543.00 529.00 534.00 0.0M
2021-07-28 528.00 528.00 514.00 527.92 0.0M
2021-07-27 512.14 540.44 512.14 527.42 0.0M
2021-07-26 506.66 530.00 506.66 519.00 0.0M
2021-07-23 515.00 525.00 500.71 524.00 0.0M
2021-07-22 520.00 520.00 499.64 511.82 0.0M
2021-07-21 522.92 522.92 505.34 514.50 0.0M
2021-07-20 503.00 516.95 503.00 512.80 0.0M
2021-07-19 519.25 521.51 499.25 507.41 0.0M
2021-07-16 538.65 538.65 512.00 518.00 0.0M
2021-07-15 531.79 534.75 505.12 517.01 0.0M
2021-07-14 545.77 549.10 515.76 532.12 0.0M
2021-07-13 542.59 542.59 513.05 528.19 0.0M
2021-07-12 546.10 546.10 511.00 524.61 0.0M
2021-07-09 527.20 531.00 514.70 522.80 0.0M
2021-07-08 528.11 528.11 510.26 510.26 0.0M
2021-07-07 519.00 527.48 512.00 515.00 0.0M
2021-07-06 519.30 521.00 510.00 512.78 0.0M
2021-07-02 527.70 527.70 496.70 515.00 0.0M
2021-07-01 517.21 517.21 496.00 508.33 0.0M
2021-06-30 517.28 520.35 490.20 500.63 0.0M
2021-06-29 522.67 522.67 500.00 511.99 0.0M
2021-06-28 517.09 517.09 497.00 499.25 0.0M
2021-06-25 487.12 509.00 487.12 505.00 0.0M
2021-06-24 512.21 514.99 501.00 501.69 0.0M
2021-06-23 520.00 520.00 497.68 510.78 0.0M
2021-06-22 496.61 527.81 496.61 513.80 0.0M
2021-06-21 504.00 513.23 501.44 513.15 0.0M
2021-06-18 515.97 518.08 499.11 508.34 0.0M
2021-06-17 516.13 518.08 498.56 517.33 0.0M
2021-06-16 518.08 518.08 508.29 508.50 0.0M
2021-06-15 499.63 518.08 499.63 516.02 0.0M
2021-06-14 496.53 509.97 496.53 508.00 0.0M
2021-06-11 495.00 500.50 495.00 499.73 0.0M
2021-06-10 483.84 498.48 483.84 495.36 0.0M
2021-06-09 478.90 498.48 478.90 496.91 0.0M
2021-06-08 510.17 513.18 485.00 498.25 0.0M
2021-06-07 502.45 502.55 490.00 497.00 0.0M
2021-06-04 490.00 502.50 490.00 495.61 0.0M
2021-06-03 504.00 504.00 490.00 492.01 0.0M
2021-06-02 497.50 497.50 486.69 487.52 0.0M
2021-06-01 500.00 502.50 489.20 494.68 0.0M
2021-05-28 501.30 502.55 490.00 499.96 0.0M
2021-05-27 505.00 505.00 483.00 486.33 0.0M
2021-05-26 491.21 492.79 480.01 486.91 0.0M
2021-05-25 475.70 488.75 475.70 480.75 0.0M
2021-05-24 478.00 499.23 469.89 485.34 0.0M
2021-05-21 497.87 499.95 479.15 492.93 0.0M
2021-05-20 493.64 496.27 470.00 487.44 0.0M
2021-05-19 491.67 491.67 470.00 475.01 0.0M
2021-05-18 500.00 500.00 470.00 474.50 0.0M
2021-05-17 480.00 489.40 462.10 476.26 0.0M
2021-05-14 483.43 483.43 470.00 474.00 0.0M
2021-05-13 470.08 488.20 470.00 479.91 0.0M
2021-05-12 484.92 484.92 470.05 470.05 0.0M
2021-05-11 466.71 491.08 466.71 482.00 0.0M
2021-05-10 507.34 507.34 481.70 492.70 0.0M
2021-05-07 502.66 502.66 483.40 489.65 0.0M
2021-05-06 501.64 505.00 471.40 489.99 0.0M
2021-05-05 495.95 498.00 477.56 487.99 0.0M
2021-05-04 483.10 483.70 477.71 482.55 0.0M
2021-05-03 473.89 494.17 473.89 488.68 0.0M
2021-04-30 494.99 497.91 474.50 482.85 0.0M
2021-04-29 474.30 476.50 462.60 464.00 0.0M
2021-04-28 472.73 475.48 462.10 463.41 0.0M
2021-04-27 478.60 482.00 462.10 466.25 0.0M
2021-04-26 500.00 500.00 480.00 490.00 0.0M
2021-04-23 479.00 495.20 476.00 480.20 0.0M
2021-04-22 494.80 497.00 475.00 482.00 0.0M
2021-04-21 465.75 475.65 456.45 471.00 0.0M
2021-04-20 480.10 483.50 449.50 463.55 0.0M
2021-04-19 491.05 494.50 470.27 470.29 0.0M
2021-04-16 493.00 493.00 470.00 475.08 0.0M
2021-04-15 485.60 489.00 470.00 475.99 0.0M
2021-04-14 488.55 488.55 465.00 480.00 0.0M
2021-04-13 460.00 478.00 460.00 465.50 0.0M
2021-04-12 479.60 479.60 460.00 470.92 0.0M
2021-04-09 467.55 477.00 467.00 475.29 0.0M
2021-04-08 482.60 486.00 452.00 470.59 0.0M
2021-04-07 476.50 476.50 455.00 462.00 0.0M
2021-04-06 480.65 483.75 450.50 470.00 0.0M
2021-04-05 488.31 488.31 459.64 482.19 0.0M
2021-04-01 467.99 474.50 455.50 474.50 0.0M
2021-03-31 467.15 470.50 437.00 465.75 0.0M
2021-03-30 484.10 484.10 453.50 471.99 0.0M
2021-03-29 495.98 500.50 470.00 472.16 0.0M
2021-03-26 482.50 482.50 456.02 465.50 0.0M
2021-03-25 485.60 489.00 455.00 479.29 0.0M
2021-03-24 471.19 474.00 454.01 455.56 0.0M
2021-03-23 476.15 479.50 448.00 462.60 0.0M
2021-03-22 463.00 467.80 461.00 465.55 0.0M
2021-03-19 499.50 499.50 468.00 479.00 0.0M
2021-03-18 481.45 483.30 454.00 467.00 0.0M
2021-03-17 475.10 478.50 456.00 463.41 0.0M
2021-03-16 474.00 474.00 440.50 457.25 0.0M
2021-03-15 466.65 470.00 448.01 458.49 0.0M
2021-03-12 473.40 478.50 440.00 465.00 0.0M
2021-03-11 453.25 456.00 440.00 446.91 0.0M
2021-03-10 466.70 470.00 450.23 451.20 0.0M
2021-03-09 456.00 465.00 450.00 464.50 0.0M
2021-03-08 470.21 473.60 446.00 468.25 0.0M
2021-03-05 490.00 492.50 465.65 474.84 0.0M
2021-03-04 465.00 479.00 445.00 460.00 0.0M
2021-03-03 485.60 489.00 455.00 470.48 0.0M
2021-03-02 483.30 488.00 477.01 480.00 0.0M
2021-03-01 480.00 483.00 470.00 478.00 0.0M
2021-02-26 475.25 492.50 458.00 484.50 0.0M
2021-02-25 519.30 523.00 492.50 492.50 0.0M
2021-02-24 516.30 520.00 500.08 512.67 0.0M
2021-02-23 555.31 555.31 531.10 539.25 0.0M
2021-02-22 551.50 558.00 529.02 545.80 0.0M
2021-02-19 559.10 559.10 545.01 551.00 0.0M
2021-02-18 566.00 566.00 530.00 545.01 0.0M
2021-02-17 556.00 567.00 547.00 552.25 0.0M
2021-02-16 560.00 587.00 539.00 558.00 0.0M
2021-02-12 552.97 555.00 543.99 546.00 0.0M
2021-02-11 548.00 550.00 530.00 539.01 0.0M
2021-02-10 548.00 550.00 530.55 542.00 0.0M
2021-02-09 553.00 558.00 535.00 555.55 0.0M
2021-02-08 558.00 558.00 531.10 540.00 0.0M
2021-02-05 548.40 551.00 529.70 537.17 0.0M
2021-02-04 535.00 549.00 529.75 529.83 0.0M
2021-02-03 552.00 552.00 535.34 537.00 0.0M
2021-02-02 557.00 557.00 530.80 540.86 0.0M
2021-02-01 566.00 566.00 530.00 555.97 0.0M
2021-01-29 536.50 562.20 536.00 555.00 0.0M
2021-01-28 564.00 568.00 530.00 549.00 0.0M
2021-01-27 555.00 570.00 550.00 553.74 0.0M
2021-01-26 559.00 563.00 530.00 550.00 0.0M
2021-01-25 570.00 574.00 534.00 550.62 0.0M
2021-01-22 571.00 575.00 548.00 558.46 0.0M
2021-01-21 529.00 569.00 529.00 548.77 0.0M
2021-01-20 560.10 564.00 526.00 551.00 0.0M
2021-01-19 536.00 576.00 536.00 557.48 0.0M
2021-01-15 570.00 570.00 530.00 548.99 0.0M
2021-01-14 548.00 565.00 548.00 561.75 0.0M
2021-01-13 541.10 576.20 541.10 560.42 0.0M
2021-01-12 577.90 577.90 541.00 568.45 0.0M
2021-01-11 580.00 583.50 555.00 559.00 0.0M
2021-01-08 582.90 587.00 560.00 565.42 0.0M
2021-01-07 567.00 571.00 550.75 555.00 0.0M
2021-01-06 540.50 560.00 540.00 548.68 0.0M
2021-01-05 554.00 561.20 544.26 558.50 0.0M
2021-01-04 575.90 580.00 545.00 559.00 0.0M