C

6633
🏛️ 일본 →
403.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 321.00 323.00 320.00 320.00 0.0M
2021-12-29 320.00 323.00 320.00 322.00 0.0M
2021-12-28 323.00 327.00 322.00 327.00 0.0M
2021-12-27 324.00 324.00 322.00 322.00 0.0M
2021-12-24 325.00 327.00 323.00 323.00 0.0M
2021-12-23 328.00 329.00 324.00 326.00 0.0M
2021-12-22 324.00 333.00 321.00 327.00 0.0M
2021-12-21 324.00 324.00 321.00 323.00 0.0M
2021-12-20 326.00 328.00 319.00 320.00 0.0M
2021-12-17 325.00 329.00 324.00 329.00 0.0M
2021-12-16 325.00 332.00 323.00 327.00 0.0M
2021-12-15 326.00 330.00 324.00 324.00 0.0M
2021-12-14 325.00 328.00 325.00 326.00 0.0M
2021-12-13 334.00 334.00 328.00 329.00 0.0M
2021-12-10 330.00 337.00 330.00 333.00 0.0M
2021-12-09 330.00 333.00 327.00 330.00 0.0M
2021-12-08 326.00 327.00 324.00 326.00 0.0M
2021-12-07 320.00 326.00 319.00 326.00 0.0M
2021-12-06 320.00 322.00 320.00 320.00 0.0M
2021-12-03 322.00 322.00 318.00 320.00 0.0M
2021-12-02 322.00 323.00 319.00 320.00 0.0M
2021-12-01 323.00 323.00 320.00 320.00 0.0M
2021-11-30 324.00 327.00 324.00 325.00 0.0M
2021-11-29 330.00 331.00 325.00 325.00 0.0M
2021-11-26 331.00 335.00 330.00 331.00 0.0M
2021-11-25 334.00 335.00 331.00 331.00 0.0M
2021-11-24 332.00 334.00 332.00 332.00 0.0M
2021-11-22 335.00 335.00 332.00 335.00 0.0M
2021-11-19 344.00 344.00 332.00 335.00 0.0M
2021-11-18 345.00 345.00 336.00 343.00 0.0M
2021-11-17 344.00 347.00 341.00 344.00 0.0M
2021-11-16 352.00 352.00 344.00 344.00 0.0M
2021-11-15 354.00 354.00 343.00 350.00 0.0M
2021-11-12 345.00 352.00 345.00 351.00 0.0M
2021-11-11 350.00 350.00 346.00 346.00 0.0M
2021-11-10 348.00 352.00 348.00 350.00 0.0M
2021-11-09 349.00 354.00 348.00 350.00 0.0M
2021-11-08 347.00 350.00 345.00 350.00 0.0M
2021-11-05 350.00 350.00 347.00 347.00 0.0M
2021-11-04 349.00 354.00 345.00 350.00 0.0M
2021-11-02 338.00 351.00 338.00 349.00 0.0M
2021-11-01 338.00 339.00 336.00 336.00 0.0M
2021-10-29 336.00 336.00 335.00 335.00 0.0M
2021-10-28 338.00 339.00 331.00 337.00 0.0M
2021-10-27 335.00 336.00 335.00 336.00 0.0M
2021-10-26 335.00 338.00 335.00 335.00 0.0M
2021-10-25 338.00 338.00 335.00 335.00 0.0M
2021-10-22 338.00 339.00 338.00 338.00 0.0M
2021-10-21 342.00 343.00 340.00 340.00 0.0M
2021-10-20 341.00 343.00 341.00 341.00 0.0M
2021-10-19 342.00 344.00 340.00 344.00 0.0M
2021-10-18 343.00 343.00 340.00 342.00 0.0M
2021-10-15 339.00 343.00 339.00 341.00 0.0M
2021-10-14 340.00 340.00 337.00 340.00 0.0M
2021-10-13 341.00 341.00 337.00 338.00 0.0M
2021-10-12 340.00 341.00 335.00 340.00 0.0M
2021-10-11 336.00 339.00 335.00 339.00 0.0M
2021-10-08 340.00 340.00 330.00 336.00 0.0M
2021-10-07 338.00 341.00 338.00 339.00 0.0M
2021-10-06 343.00 343.00 337.00 338.00 0.0M
2021-10-05 340.00 343.00 340.00 340.00 0.0M
2021-10-04 343.00 343.00 340.00 343.00 0.0M
2021-10-01 344.00 344.00 340.00 340.00 0.0M
2021-09-30 348.00 349.00 345.00 346.00 0.0M
2021-09-29 345.00 347.00 344.00 347.00 0.0M
2021-09-28 346.00 348.00 343.00 346.00 0.0M
2021-09-27 345.00 349.00 345.00 345.00 0.0M
2021-09-24 349.00 354.00 341.00 347.00 0.0M
2021-09-22 352.00 353.00 350.00 351.00 0.0M
2021-09-21 347.00 353.00 347.00 353.00 0.0M
2021-09-17 349.00 351.00 348.00 348.00 0.0M
2021-09-16 352.00 354.00 348.00 348.00 0.0M
2021-09-15 349.00 352.00 349.00 352.00 0.0M
2021-09-14 351.00 352.00 349.00 352.00 0.0M
2021-09-13 350.00 351.00 348.00 351.00 0.0M
2021-09-10 345.00 355.00 344.00 353.00 0.0M
2021-09-09 351.00 351.00 343.00 343.00 0.0M
2021-09-08 347.00 351.00 342.00 351.00 0.0M
2021-09-07 352.00 352.00 337.00 346.00 0.0M
2021-09-06 355.00 355.00 350.00 352.00 0.0M
2021-09-03 353.00 354.00 350.00 354.00 0.0M
2021-09-02 357.00 357.00 355.00 357.00 0.0M
2021-09-01 353.00 360.00 353.00 355.00 0.0M
2021-08-31 352.00 353.00 348.00 352.00 0.0M
2021-08-30 355.00 355.00 349.00 353.00 0.0M
2021-08-27 354.00 355.00 353.00 355.00 0.0M
2021-08-26 356.00 358.00 350.00 353.00 0.0M
2021-08-25 356.00 362.00 356.00 357.00 0.0M
2021-08-24 358.00 358.00 355.00 356.00 0.0M
2021-08-23 357.00 359.00 353.00 358.00 0.0M
2021-08-20 354.00 360.00 354.00 360.00 0.0M
2021-08-19 354.00 357.00 354.00 354.00 0.0M
2021-08-18 355.00 359.00 350.00 354.00 0.0M
2021-08-17 370.00 370.00 359.00 361.00 0.0M
2021-08-16 369.00 369.00 362.00 368.00 0.0M
2021-08-13 368.00 370.00 366.00 366.00 0.0M
2021-08-12 368.00 372.00 368.00 368.00 0.0M
2021-08-11 370.00 371.00 366.00 370.00 0.0M
2021-08-10 367.00 372.00 362.00 368.00 0.0M
2021-08-06 366.00 371.00 363.00 367.00 0.0M
2021-08-05 363.00 366.00 362.00 363.00 0.0M
2021-08-04 366.00 366.00 363.00 363.00 0.0M
2021-08-03 369.00 373.00 367.00 367.00 0.0M
2021-08-02 372.00 372.00 365.00 371.00 0.0M
2021-07-30 372.00 373.00 368.00 372.00 0.0M
2021-07-29 367.00 373.00 367.00 372.00 0.0M
2021-07-28 367.00 370.00 367.00 369.00 0.0M
2021-07-27 365.00 369.00 365.00 369.00 0.0M
2021-07-26 368.00 369.00 360.00 364.00 0.0M
2021-07-21 363.00 367.00 363.00 366.00 0.0M
2021-07-20 364.00 367.00 360.00 362.00 0.0M
2021-07-19 365.00 372.00 365.00 365.00 0.0M
2021-07-16 359.00 372.00 358.00 370.00 0.0M
2021-07-15 362.00 372.00 362.00 367.00 0.0M
2021-07-14 370.00 370.00 353.00 370.00 0.0M
2021-07-13 372.00 373.00 371.00 371.00 0.0M
2021-07-12 369.00 371.00 368.00 368.00 0.0M
2021-07-09 366.00 369.00 359.00 366.00 0.0M
2021-07-08 368.00 371.00 366.00 366.00 0.0M
2021-07-07 367.00 372.00 367.00 369.00 0.0M
2021-07-06 373.00 378.00 370.00 370.00 0.0M
2021-07-05 376.00 376.00 370.00 373.00 0.0M
2021-07-02 361.00 378.00 361.00 376.00 0.0M
2021-07-01 367.00 367.00 360.00 362.00 0.0M
2021-06-30 368.00 370.00 363.00 367.00 0.0M
2021-06-29 375.00 375.00 365.00 367.00 0.0M
2021-06-28 375.00 378.00 373.00 375.00 0.0M
2021-06-25 371.00 377.00 371.00 376.00 0.0M
2021-06-24 367.00 374.00 367.00 370.00 0.0M
2021-06-23 365.00 372.00 365.00 369.00 0.0M
2021-06-22 362.00 378.00 362.00 365.00 0.0M
2021-06-21 358.00 363.00 358.00 363.00 0.0M
2021-06-18 364.00 367.00 364.00 365.00 0.0M
2021-06-17 367.00 369.00 364.00 364.00 0.0M
2021-06-16 374.00 377.00 367.00 369.00 0.0M
2021-06-15 363.00 376.00 363.00 374.00 0.0M
2021-06-14 360.00 366.00 355.00 363.00 0.0M
2021-06-11 363.00 364.00 359.00 362.00 0.0M
2021-06-10 362.00 362.00 356.00 361.00 0.0M
2021-06-09 356.00 363.00 356.00 356.00 0.0M
2021-06-08 368.00 368.00 355.00 363.00 0.0M
2021-06-07 378.00 378.00 360.00 368.00 0.0M
2021-06-04 371.00 378.00 363.00 377.00 0.0M
2021-06-03 377.00 382.00 368.00 371.00 0.0M
2021-06-02 379.00 384.00 377.00 377.00 0.0M
2021-06-01 375.00 380.00 374.00 376.00 0.0M
2021-05-31 385.00 385.00 372.00 381.00 0.0M
2021-05-28 385.00 390.00 377.00 385.00 0.0M
2021-05-27 374.00 389.00 373.00 385.00 0.0M
2021-05-26 373.00 375.00 369.00 371.00 0.0M
2021-05-25 371.00 377.00 371.00 374.00 0.0M
2021-05-24 365.00 371.00 353.00 371.00 0.0M
2021-05-21 381.00 383.00 367.00 367.00 0.0M
2021-05-20 379.00 387.00 370.00 378.00 0.0M
2021-05-19 356.00 371.00 356.00 371.00 0.0M
2021-05-18 348.00 357.00 345.00 357.00 0.0M
2021-05-17 350.00 353.00 338.00 343.00 0.0M
2021-05-14 341.00 348.00 336.00 348.00 0.0M
2021-05-13 329.00 344.00 328.00 333.00 0.0M
2021-05-12 347.00 350.00 326.00 335.00 0.0M
2021-05-11 360.00 360.00 348.00 348.00 0.0M
2021-05-10 362.00 362.00 360.00 361.00 0.0M
2021-05-07 363.00 363.00 360.00 360.00 0.0M
2021-05-06 360.00 362.00 360.00 360.00 0.0M
2021-04-30 366.00 366.00 358.00 358.00 0.0M
2021-04-28 363.00 368.00 363.00 368.00 0.0M
2021-04-27 379.00 379.00 366.00 367.00 0.0M
2021-04-26 374.00 383.00 373.00 376.00 0.0M
2021-04-23 368.00 384.00 364.00 374.00 0.1M
2021-04-22 355.00 369.00 355.00 369.00 0.0M
2021-04-21 362.00 362.00 355.00 356.00 0.0M
2021-04-20 362.00 364.00 360.00 364.00 0.0M
2021-04-19 362.00 369.00 361.00 362.00 0.0M
2021-04-16 353.00 361.00 352.00 361.00 0.0M
2021-04-15 355.00 357.00 352.00 352.00 0.0M
2021-04-14 357.00 363.00 353.00 354.00 0.0M
2021-04-13 360.00 364.00 354.00 356.00 0.0M
2021-04-12 360.00 366.00 360.00 360.00 0.0M
2021-04-09 362.00 366.00 360.00 360.00 0.0M
2021-04-08 366.00 366.00 362.00 362.00 0.0M
2021-04-07 366.00 368.00 364.00 366.00 0.0M
2021-04-06 370.00 372.00 361.00 365.00 0.0M
2021-04-05 372.00 372.00 367.00 367.00 0.0M
2021-04-02 356.00 369.00 355.00 369.00 0.0M
2021-04-01 356.00 358.00 354.00 355.00 0.0M
2021-03-31 358.00 358.00 350.00 358.00 0.0M
2021-03-30 358.00 363.00 355.00 357.00 0.0M
2021-03-29 361.00 366.00 357.00 357.00 0.0M
2021-03-26 368.00 368.00 360.00 362.00 0.0M
2021-03-25 360.00 373.00 358.00 363.00 0.0M
2021-03-24 365.00 365.00 352.00 358.00 0.0M
2021-03-23 371.00 374.00 366.00 367.00 0.0M
2021-03-22 376.00 376.00 366.00 371.00 0.0M
2021-03-19 373.00 377.00 372.00 373.00 0.0M
2021-03-18 384.00 384.00 373.00 376.00 0.0M
2021-03-17 381.00 385.00 378.00 382.00 0.0M
2021-03-16 382.00 382.00 377.00 380.00 0.0M
2021-03-15 382.00 382.00 375.00 381.00 0.0M
2021-03-12 378.00 380.00 375.00 379.00 0.0M
2021-03-11 377.00 385.00 372.00 377.00 0.0M
2021-03-10 379.00 379.00 367.00 375.00 0.0M
2021-03-09 388.00 389.00 374.00 374.00 0.0M
2021-03-08 397.00 399.00 383.00 388.00 0.0M
2021-03-05 376.00 393.00 372.00 393.00 0.0M
2021-03-04 361.00 383.00 357.00 380.00 0.0M
2021-03-03 367.00 368.00 354.00 362.00 0.0M
2021-03-02 370.00 376.00 361.00 370.00 0.0M
2021-03-01 372.00 372.00 365.00 366.00 0.0M
2021-02-26 368.00 380.00 359.00 378.00 0.1M
2021-02-25 378.00 386.00 370.00 371.00 0.0M
2021-02-24 373.00 384.00 373.00 378.00 0.0M
2021-02-22 372.00 378.00 366.00 376.00 0.0M
2021-02-19 372.00 382.00 370.00 371.00 0.0M
2021-02-18 396.00 396.00 371.00 380.00 0.1M
2021-02-17 380.00 405.00 380.00 387.00 0.3M
2021-02-16 370.00 397.00 365.00 387.00 0.1M
2021-02-15 353.00 362.00 346.00 362.00 0.1M
2021-02-12 345.00 349.00 342.00 347.00 0.0M
2021-02-10 342.00 347.00 337.00 345.00 0.0M
2021-02-09 333.00 345.00 333.00 342.00 0.0M
2021-02-08 335.00 341.00 332.00 333.00 0.0M
2021-02-05 335.00 339.00 331.00 334.00 0.0M
2021-02-04 337.00 343.00 333.00 336.00 0.0M
2021-02-03 347.00 348.00 339.00 345.00 0.0M
2021-02-02 329.00 349.00 328.00 344.00 0.0M
2021-02-01 328.00 329.00 321.00 329.00 0.0M
2021-01-29 332.00 337.00 325.00 327.00 0.0M
2021-01-28 335.00 337.00 325.00 333.00 0.0M
2021-01-27 342.00 351.00 331.00 336.00 0.0M
2021-01-26 350.00 352.00 341.00 343.00 0.0M
2021-01-25 338.00 365.00 338.00 352.00 0.1M
2021-01-22 336.00 343.00 335.00 336.00 0.0M
2021-01-21 316.00 355.00 316.00 340.00 0.1M
2021-01-20 315.00 316.00 310.00 316.00 0.0M
2021-01-19 314.00 317.00 312.00 313.00 0.0M
2021-01-18 313.00 319.00 310.00 314.00 0.0M
2021-01-15 315.00 318.00 311.00 311.00 0.0M
2021-01-14 328.00 328.00 317.00 317.00 0.0M
2021-01-13 320.00 326.00 320.00 323.00 0.0M
2021-01-12 323.00 328.00 321.00 328.00 0.0M
2021-01-08 313.00 319.00 313.00 317.00 0.0M
2021-01-07 310.00 314.00 309.00 309.00 0.0M
2021-01-06 311.00 314.00 305.00 311.00 0.0M
2021-01-05 310.00 314.00 309.00 310.00 0.0M
2021-01-04 309.00 315.00 308.00 313.00 0.0M