일본유선 (9101)

9101
🏛️ 일본 →
5,051.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,930.00 2,943.33 2,900.00 2,920.00 10.5M
2021-12-29 2,906.66 2,940.00 2,896.66 2,923.33 13.4M
2021-12-28 2,916.66 2,920.00 2,850.00 2,900.00 14.5M
2021-12-27 2,946.66 2,963.33 2,896.66 2,910.00 14.0M
2021-12-24 2,933.33 2,963.33 2,886.66 2,923.33 17.6M
2021-12-23 2,870.00 2,933.33 2,853.33 2,930.00 22.0M
2021-12-22 2,866.66 2,873.33 2,786.66 2,850.00 16.7M
2021-12-21 2,833.33 2,860.00 2,806.66 2,850.00 15.4M
2021-12-20 2,813.33 2,840.00 2,766.66 2,783.33 14.5M
2021-12-17 2,800.00 2,890.00 2,793.33 2,816.66 24.6M
2021-12-16 2,666.66 2,830.00 2,660.00 2,830.00 27.8M
2021-12-15 2,713.33 2,716.66 2,593.33 2,680.00 20.6M
2021-12-14 2,756.66 2,776.66 2,723.33 2,733.33 11.0M
2021-12-13 2,746.66 2,780.00 2,730.00 2,763.33 12.2M
2021-12-10 2,710.00 2,746.66 2,686.66 2,706.66 10.7M
2021-12-09 2,716.66 2,770.00 2,696.66 2,726.66 13.1M
2021-12-08 2,800.00 2,860.00 2,686.66 2,733.33 32.0M
2021-12-07 2,706.66 2,773.33 2,643.33 2,773.33 22.1M
2021-12-06 2,793.33 2,806.66 2,623.33 2,683.33 26.6M
2021-12-03 2,663.33 2,776.66 2,613.33 2,720.00 30.3M
2021-12-02 2,560.00 2,700.00 2,550.00 2,663.33 26.6M
2021-12-01 2,513.33 2,556.66 2,463.33 2,530.00 15.3M
2021-11-30 2,550.00 2,556.66 2,466.66 2,466.66 16.8M
2021-11-29 2,423.33 2,570.00 2,423.33 2,516.66 19.8M
2021-11-26 2,486.66 2,500.00 2,423.33 2,456.66 13.8M
2021-11-25 2,473.33 2,510.00 2,453.33 2,503.33 9.0M
2021-11-24 2,516.66 2,540.00 2,470.00 2,496.66 11.2M
2021-11-22 2,423.33 2,533.33 2,416.66 2,523.33 17.3M
2021-11-19 2,413.33 2,473.33 2,406.66 2,426.66 13.8M
2021-11-18 2,493.33 2,510.00 2,383.33 2,420.00 22.4M
2021-11-17 2,530.00 2,546.66 2,496.66 2,530.00 10.8M
2021-11-16 2,563.33 2,586.66 2,470.00 2,506.66 16.8M
2021-11-15 2,593.33 2,603.33 2,530.00 2,556.66 10.5M
2021-11-12 2,563.33 2,600.00 2,530.00 2,586.66 15.9M
2021-11-11 2,526.66 2,580.00 2,520.00 2,550.00 12.0M
2021-11-10 2,533.33 2,576.66 2,500.00 2,533.33 16.2M
2021-11-09 2,583.33 2,593.33 2,503.33 2,520.00 18.0M
2021-11-08 2,470.00 2,596.66 2,456.66 2,576.66 25.0M
2021-11-05 2,610.00 2,630.00 2,453.33 2,483.33 35.5M
2021-11-04 2,873.33 2,980.00 2,543.33 2,606.66 68.2M
2021-11-02 2,800.00 2,863.33 2,776.66 2,836.66 24.3M
2021-11-01 2,800.00 2,850.00 2,753.33 2,816.66 34.0M
2021-10-29 2,546.66 2,763.33 2,516.66 2,726.66 45.6M
2021-10-28 2,563.33 2,596.66 2,533.33 2,553.33 15.2M
2021-10-27 2,683.33 2,690.00 2,530.00 2,580.00 29.0M
2021-10-26 2,693.33 2,700.00 2,630.00 2,693.33 21.9M
2021-10-25 2,570.00 2,633.33 2,566.66 2,616.66 15.2M
2021-10-22 2,556.66 2,613.33 2,546.66 2,590.00 20.0M
2021-10-21 2,590.00 2,643.33 2,550.00 2,550.00 27.4M
2021-10-20 2,730.00 2,763.33 2,586.66 2,600.00 41.4M
2021-10-19 2,546.66 2,710.00 2,523.33 2,700.00 39.2M
2021-10-18 2,476.66 2,543.33 2,456.66 2,513.33 26.4M
2021-10-15 2,400.00 2,526.66 2,346.66 2,496.66 38.2M
2021-10-14 2,463.33 2,516.66 2,360.00 2,403.33 37.0M
2021-10-13 2,523.33 2,543.33 2,470.00 2,486.66 23.5M
2021-10-12 2,546.66 2,610.00 2,523.33 2,556.66 34.4M
2021-10-11 2,540.00 2,620.00 2,493.33 2,566.66 41.3M
2021-10-08 2,610.00 2,670.00 2,443.33 2,463.33 69.9M
2021-10-07 2,500.00 2,620.00 2,430.00 2,583.33 57.1M
2021-10-06 2,600.00 2,613.33 2,420.00 2,456.66 66.1M
2021-10-05 2,480.00 2,623.33 2,333.33 2,556.66 85.4M
2021-10-04 2,756.66 2,816.66 2,490.00 2,543.33 73.3M
2021-10-01 2,716.66 2,916.66 2,690.00 2,766.66 57.2M
2021-09-30 3,133.33 3,136.66 2,773.33 2,816.66 55.1M
2021-09-29 3,026.66 3,250.00 3,020.00 3,113.33 46.4M
2021-09-28 3,366.66 3,410.00 3,023.33 3,143.33 58.6M
2021-09-27 3,763.33 3,766.66 3,383.33 3,423.33 49.6M
2021-09-24 3,530.00 3,666.66 3,486.66 3,663.33 38.1M
2021-09-22 3,353.33 3,416.66 3,326.66 3,390.00 19.4M
2021-09-21 3,283.33 3,396.66 3,283.33 3,353.33 27.4M
2021-09-17 3,353.33 3,493.33 3,340.00 3,450.00 31.9M
2021-09-16 3,496.66 3,570.00 3,266.66 3,353.33 47.9M
2021-09-15 3,296.66 3,460.00 3,290.00 3,450.00 28.5M
2021-09-14 3,270.00 3,390.00 3,243.33 3,320.00 26.7M
2021-09-13 3,313.33 3,313.33 3,223.33 3,276.66 18.5M
2021-09-10 3,293.33 3,300.00 3,246.66 3,293.33 18.7M
2021-09-09 3,270.00 3,340.00 3,243.33 3,253.33 23.1M
2021-09-08 3,216.66 3,286.66 3,216.66 3,276.66 20.3M
2021-09-07 3,326.66 3,326.66 3,196.66 3,273.33 39.7M
2021-09-06 3,046.66 3,283.33 3,020.00 3,276.66 42.2M
2021-09-03 2,953.33 2,990.00 2,923.33 2,980.00 24.4M
2021-09-02 2,866.66 2,946.66 2,853.33 2,930.00 20.2M
2021-09-01 2,960.00 2,993.33 2,870.00 2,903.33 36.5M
2021-08-31 2,806.66 2,963.33 2,793.33 2,956.66 30.9M
2021-08-30 2,900.00 2,906.66 2,806.66 2,856.66 32.9M
2021-08-27 2,650.00 2,780.00 2,636.66 2,780.00 34.3M
2021-08-26 2,596.66 2,620.00 2,553.33 2,590.00 14.3M
2021-08-25 2,630.00 2,643.33 2,556.66 2,616.66 22.0M
2021-08-24 2,620.00 2,673.33 2,576.66 2,606.66 34.2M
2021-08-23 2,430.00 2,566.66 2,396.66 2,540.00 46.0M
2021-08-20 2,606.66 2,636.66 2,390.00 2,430.00 55.5M
2021-08-19 2,713.33 2,783.33 2,643.33 2,653.33 28.0M
2021-08-18 2,780.00 2,810.00 2,660.00 2,756.66 39.3M
2021-08-17 2,780.00 2,856.66 2,763.33 2,790.00 33.2M
2021-08-16 2,723.33 2,770.00 2,676.66 2,770.00 25.3M
2021-08-13 2,700.00 2,726.66 2,650.00 2,680.00 18.0M
2021-08-12 2,663.33 2,760.00 2,623.33 2,686.66 36.1M
2021-08-11 2,530.00 2,633.33 2,510.00 2,620.00 27.1M
2021-08-10 2,576.66 2,650.00 2,526.66 2,540.00 29.4M
2021-08-06 2,643.33 2,716.66 2,516.66 2,590.00 63.8M
2021-08-05 2,390.00 2,626.66 2,300.00 2,603.33 72.5M
2021-08-04 2,193.33 2,480.00 2,153.33 2,310.00 62.3M
2021-08-03 2,100.00 2,196.66 2,080.00 2,190.00 20.7M
2021-08-02 2,056.66 2,136.66 2,016.66 2,126.66 25.2M
2021-07-30 1,833.33 1,973.33 1,820.00 1,960.00 26.4M
2021-07-29 1,806.66 1,833.33 1,753.33 1,833.33 8.9M
2021-07-28 1,826.66 1,840.00 1,803.33 1,810.00 5.6M
2021-07-27 1,833.33 1,840.00 1,813.33 1,830.00 7.0M
2021-07-26 1,843.33 1,860.00 1,823.33 1,840.00 8.4M
2021-07-21 1,790.00 1,830.00 1,773.33 1,783.33 10.5M
2021-07-20 1,760.00 1,786.66 1,746.66 1,760.00 8.2M
2021-07-19 1,753.33 1,796.66 1,746.66 1,770.00 7.6M
2021-07-16 1,706.66 1,786.66 1,696.66 1,780.00 9.1M
2021-07-15 1,720.00 1,750.00 1,710.00 1,720.00 8.2M
2021-07-14 1,780.00 1,806.66 1,723.33 1,726.66 9.6M
2021-07-13 1,780.00 1,806.66 1,763.33 1,793.33 8.2M
2021-07-12 1,810.00 1,813.33 1,743.33 1,756.66 10.2M
2021-07-09 1,766.66 1,786.66 1,696.66 1,780.00 15.6M
2021-07-08 1,823.33 1,860.00 1,796.66 1,796.66 8.7M
2021-07-07 1,820.00 1,850.00 1,813.33 1,823.33 7.0M
2021-07-06 1,850.00 1,893.33 1,843.33 1,843.33 9.5M
2021-07-05 1,806.66 1,873.33 1,793.33 1,856.66 10.2M
2021-07-02 1,840.00 1,843.33 1,743.33 1,836.66 18.1M
2021-07-01 1,866.66 1,873.33 1,783.33 1,806.66 11.1M
2021-06-30 1,873.33 1,883.33 1,826.66 1,876.66 6.6M
2021-06-29 1,853.33 1,883.33 1,836.66 1,880.00 7.3M
2021-06-28 1,866.66 1,900.00 1,856.66 1,883.33 6.1M
2021-06-25 1,876.66 1,883.33 1,833.33 1,856.66 6.9M
2021-06-24 1,850.00 1,893.33 1,836.66 1,876.66 7.7M
2021-06-23 1,920.00 1,933.33 1,823.33 1,870.00 14.1M
2021-06-22 1,873.33 1,890.00 1,816.66 1,890.00 20.0M
2021-06-21 1,653.33 1,740.00 1,643.33 1,713.33 12.2M
2021-06-18 1,816.66 1,826.66 1,690.00 1,720.00 23.7M
2021-06-17 1,886.66 1,903.33 1,820.00 1,863.33 10.8M
2021-06-16 1,796.66 1,876.66 1,783.33 1,860.00 11.4M
2021-06-15 1,766.66 1,813.33 1,750.00 1,806.66 7.8M
2021-06-14 1,783.33 1,810.00 1,753.33 1,783.33 9.0M
2021-06-11 1,706.66 1,750.00 1,693.33 1,743.33 8.7M
2021-06-10 1,630.00 1,713.33 1,620.00 1,703.33 9.8M
2021-06-09 1,690.00 1,693.33 1,636.67 1,643.33 11.1M
2021-06-08 1,658.33 1,696.66 1,641.67 1,696.66 6.8M
2021-06-07 1,633.33 1,660.00 1,633.33 1,653.33 8.1M
2021-06-04 1,598.33 1,621.67 1,586.67 1,615.00 6.3M
2021-06-03 1,603.33 1,625.00 1,560.00 1,586.67 9.8M
2021-06-02 1,543.33 1,596.67 1,518.33 1,596.67 10.0M
2021-06-01 1,498.33 1,541.67 1,490.00 1,538.33 7.6M
2021-05-31 1,500.00 1,505.00 1,471.67 1,505.00 5.6M
2021-05-28 1,486.67 1,505.00 1,473.33 1,500.00 6.1M
2021-05-27 1,495.00 1,505.00 1,446.67 1,463.33 13.2M
2021-05-26 1,481.67 1,513.33 1,471.67 1,485.00 6.9M
2021-05-25 1,538.33 1,551.67 1,491.67 1,493.33 10.4M
2021-05-24 1,466.67 1,536.67 1,466.67 1,533.33 13.0M
2021-05-21 1,460.00 1,473.33 1,435.00 1,451.67 6.7M
2021-05-20 1,460.00 1,468.33 1,433.33 1,456.67 7.4M
2021-05-19 1,453.33 1,498.33 1,436.67 1,476.67 7.0M
2021-05-18 1,441.67 1,478.33 1,403.33 1,471.67 7.8M
2021-05-17 1,461.67 1,473.33 1,415.00 1,425.00 9.2M
2021-05-14 1,436.67 1,470.00 1,423.33 1,438.33 10.5M
2021-05-13 1,405.00 1,443.33 1,391.67 1,408.33 11.7M
2021-05-12 1,498.33 1,526.67 1,403.33 1,428.33 13.6M
2021-05-11 1,448.33 1,526.67 1,446.67 1,490.00 12.7M
2021-05-10 1,521.67 1,546.67 1,445.00 1,471.67 24.2M
2021-05-07 1,468.33 1,523.33 1,456.67 1,520.00 12.9M
2021-05-06 1,430.00 1,490.00 1,430.00 1,481.67 14.0M
2021-04-30 1,388.33 1,436.67 1,378.33 1,430.00 15.4M
2021-04-28 1,376.67 1,390.00 1,336.67 1,355.00 9.0M
2021-04-27 1,361.67 1,408.33 1,356.67 1,391.67 11.7M
2021-04-26 1,348.33 1,365.00 1,316.67 1,363.33 7.6M
2021-04-23 1,356.67 1,375.00 1,336.67 1,350.00 9.3M
2021-04-22 1,331.67 1,355.00 1,323.33 1,351.67 11.3M
2021-04-21 1,278.33 1,311.67 1,276.67 1,301.67 7.2M
2021-04-20 1,275.00 1,321.67 1,270.00 1,315.00 6.7M
2021-04-19 1,290.00 1,320.00 1,290.00 1,298.33 7.1M
2021-04-16 1,293.33 1,306.67 1,260.00 1,283.33 10.1M
2021-04-15 1,278.33 1,330.00 1,275.00 1,313.33 11.7M
2021-04-14 1,296.67 1,310.00 1,251.67 1,258.33 9.2M
2021-04-13 1,313.33 1,333.33 1,285.00 1,295.00 9.8M
2021-04-12 1,400.00 1,413.33 1,295.00 1,301.67 19.2M
2021-04-09 1,340.00 1,391.67 1,336.67 1,385.00 12.9M
2021-04-08 1,316.67 1,343.33 1,310.00 1,340.00 9.9M
2021-04-07 1,286.67 1,328.33 1,271.67 1,320.00 15.2M
2021-04-06 1,288.33 1,310.00 1,266.67 1,278.33 9.1M
2021-04-05 1,260.00 1,308.33 1,240.00 1,306.67 8.8M
2021-04-02 1,238.33 1,248.33 1,200.00 1,236.67 8.5M
2021-04-01 1,281.67 1,286.67 1,235.00 1,240.00 9.5M
2021-03-31 1,268.33 1,291.67 1,258.33 1,258.33 8.8M
2021-03-30 1,225.00 1,293.33 1,218.33 1,291.67 11.9M
2021-03-29 1,331.67 1,333.33 1,243.33 1,246.67 16.3M
2021-03-26 1,310.00 1,328.33 1,273.33 1,325.00 13.0M
2021-03-25 1,233.33 1,306.67 1,233.33 1,271.67 13.6M
2021-03-24 1,231.67 1,258.33 1,191.67 1,233.33 19.6M
2021-03-23 1,366.67 1,366.67 1,300.00 1,300.00 14.4M
2021-03-22 1,335.00 1,373.33 1,326.67 1,355.00 15.6M
2021-03-19 1,243.33 1,313.33 1,235.00 1,311.67 13.2M
2021-03-18 1,265.00 1,281.67 1,240.00 1,258.33 8.7M
2021-03-17 1,236.67 1,255.00 1,216.67 1,241.67 9.8M
2021-03-16 1,225.00 1,263.33 1,206.67 1,258.33 14.4M
2021-03-15 1,175.00 1,223.33 1,170.00 1,215.00 11.0M
2021-03-12 1,128.33 1,161.67 1,113.33 1,160.00 8.8M
2021-03-11 1,063.33 1,131.67 1,061.67 1,126.67 13.4M
2021-03-10 1,050.00 1,051.67 1,036.67 1,050.00 4.6M
2021-03-09 1,051.67 1,061.67 1,035.00 1,058.33 5.1M
2021-03-08 1,070.00 1,081.67 1,035.00 1,046.67 6.7M
2021-03-05 1,050.00 1,063.33 1,026.67 1,055.00 6.5M
2021-03-04 1,041.67 1,065.00 1,030.00 1,055.00 8.2M
2021-03-03 1,003.33 1,030.00 1,000.00 1,026.67 3.6M
2021-03-02 1,040.00 1,040.00 998.67 1,001.67 4.8M
2021-03-01 1,011.67 1,030.00 987.00 1,030.00 5.8M
2021-02-26 1,025.00 1,035.00 1,008.33 1,018.33 6.5M
2021-02-25 1,050.00 1,051.67 1,016.67 1,041.67 5.1M
2021-02-24 1,028.33 1,051.67 1,016.67 1,023.33 8.8M
2021-02-22 987.00 1,021.67 986.67 1,018.33 9.7M
2021-02-19 934.33 972.33 931.00 970.33 6.0M
2021-02-18 976.67 977.67 944.67 946.33 5.5M
2021-02-17 941.00 967.33 937.00 965.00 5.7M
2021-02-16 939.67 956.33 935.00 942.67 6.2M
2021-02-15 948.67 954.67 928.33 934.33 4.9M
2021-02-12 966.33 966.33 924.67 932.00 9.1M
2021-02-10 968.67 995.67 967.33 978.00 5.6M
2021-02-09 976.00 980.00 960.33 967.00 5.9M
2021-02-08 945.33 983.33 945.00 983.33 10.9M
2021-02-05 929.33 943.00 911.67 928.67 9.4M
2021-02-04 900.00 943.33 899.67 921.33 13.7M
2021-02-03 842.33 884.67 841.67 883.33 14.4M
2021-02-02 843.33 846.00 831.33 836.67 5.3M
2021-02-01 805.33 829.33 805.33 828.00 4.8M
2021-01-29 816.67 821.67 794.33 802.00 6.0M
2021-01-28 794.00 822.67 792.67 805.33 7.7M
2021-01-27 833.33 837.67 799.33 807.67 6.6M
2021-01-26 856.67 861.00 819.33 823.00 6.8M
2021-01-25 892.67 894.67 857.33 861.67 4.8M
2021-01-22 861.00 880.33 855.67 877.67 5.3M
2021-01-21 855.33 864.00 850.67 858.33 3.4M
2021-01-20 866.33 874.67 841.67 847.33 5.3M
2021-01-19 854.33 871.33 848.33 866.67 3.7M
2021-01-18 845.00 853.67 839.00 851.67 3.7M
2021-01-15 894.67 906.67 861.67 862.67 7.1M
2021-01-14 900.33 910.00 876.00 880.00 5.9M
2021-01-13 879.67 903.67 877.00 902.33 8.4M
2021-01-12 872.67 874.67 857.00 860.67 4.7M
2021-01-08 863.33 876.33 850.33 855.67 6.2M
2021-01-07 854.33 866.00 853.33 859.67 6.1M
2021-01-06 821.00 844.33 820.67 840.67 7.7M
2021-01-05 802.67 811.33 794.67 807.33 5.0M
2021-01-04 803.33 806.00 781.67 800.33 3.1M