R

3924
🏛️ 일본 →
920.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 428.00 428.00 421.00 426.00 0.0M
2021-12-29 419.00 420.50 416.50 420.50 0.0M
2021-12-28 422.50 422.50 413.00 419.00 0.0M
2021-12-27 424.00 424.00 413.50 415.00 0.0M
2021-12-24 428.00 428.00 420.00 424.00 0.0M
2021-12-23 418.00 423.50 415.50 423.50 0.0M
2021-12-22 411.50 413.50 410.00 411.50 0.0M
2021-12-21 421.50 421.50 411.00 414.00 0.0M
2021-12-20 410.50 412.00 409.50 409.50 0.0M
2021-12-17 420.00 422.50 412.50 416.00 0.0M
2021-12-16 424.50 426.50 420.00 420.00 0.0M
2021-12-15 425.50 425.50 419.00 424.50 0.0M
2021-12-14 426.00 427.00 418.50 425.50 0.0M
2021-12-13 435.00 435.00 428.00 430.50 0.0M
2021-12-10 424.50 424.50 413.50 422.00 0.0M
2021-12-09 415.50 418.00 415.50 417.00 0.0M
2021-12-08 416.50 418.50 412.50 418.50 0.0M
2021-12-07 408.00 412.50 408.00 412.50 0.0M
2021-12-06 405.50 407.00 405.00 405.50 0.0M
2021-12-03 405.50 408.50 405.50 406.50 0.0M
2021-12-02 405.00 406.50 405.00 405.00 0.0M
2021-12-01 410.00 412.50 405.00 407.00 0.0M
2021-11-30 417.00 418.00 409.00 409.00 0.0M
2021-11-29 417.50 419.00 416.00 418.00 0.0M
2021-11-26 427.50 427.50 420.00 420.00 0.0M
2021-11-25 423.50 424.50 423.50 424.00 0.0M
2021-11-24 425.00 425.50 423.50 425.50 0.0M
2021-11-22 431.50 431.50 425.50 428.00 0.0M
2021-11-19 434.50 435.00 431.50 431.50 0.0M
2021-11-18 427.00 432.50 426.50 430.50 0.0M
2021-11-17 425.50 429.50 425.50 428.00 0.0M
2021-11-16 425.00 429.50 422.50 427.50 0.0M
2021-11-15 415.50 422.50 415.50 422.00 0.0M
2021-11-12 412.00 412.00 407.00 407.50 0.0M
2021-11-11 407.00 408.00 407.00 407.00 0.0M
2021-11-10 409.00 409.00 408.50 408.50 0.0M
2021-11-09 406.50 408.00 406.50 406.50 0.0M
2021-11-08 406.50 408.00 406.50 406.50 0.0M
2021-11-05 406.50 407.00 405.50 406.50 0.0M
2021-11-04 407.50 411.50 406.50 408.00 0.0M
2021-11-02 406.50 412.50 406.00 407.50 0.0M
2021-11-01 407.50 415.50 405.00 406.00 0.0M
2021-10-29 414.00 422.00 405.00 407.50 0.0M
2021-10-28 412.50 414.50 412.50 414.00 0.0M
2021-10-27 412.00 418.50 412.00 413.00 0.0M
2021-10-26 413.50 416.50 410.50 412.50 0.0M
2021-10-25 418.00 418.00 413.00 413.00 0.0M
2021-10-22 412.00 413.00 411.00 411.50 0.0M
2021-10-21 412.50 414.00 412.00 412.00 0.0M
2021-10-20 418.50 420.50 411.00 412.50 0.0M
2021-10-19 417.50 421.00 416.00 418.50 0.0M
2021-10-18 413.00 419.50 412.50 417.50 0.0M
2021-10-15 407.00 413.50 407.00 413.00 0.0M
2021-10-14 402.00 409.00 401.00 406.50 0.0M
2021-10-13 401.00 402.50 400.50 402.00 0.0M
2021-10-12 403.50 407.00 401.00 401.00 0.0M
2021-10-11 402.50 404.00 400.00 403.50 0.0M
2021-10-08 407.50 409.00 406.50 406.50 0.0M
2021-10-07 406.50 410.50 405.00 407.50 0.0M
2021-10-06 422.50 423.00 411.50 412.50 0.0M
2021-10-05 435.00 435.00 425.00 425.00 0.0M
2021-10-04 435.00 436.00 434.00 434.00 0.0M
2021-10-01 441.00 441.00 432.50 434.00 0.0M
2021-09-30 443.50 445.50 443.50 443.50 0.0M
2021-09-29 431.00 459.50 431.00 444.00 0.0M
2021-09-28 459.70 459.70 453.30 458.30 0.0M
2021-09-27 459.00 460.00 455.70 459.70 0.0M
2021-09-24 450.70 455.00 450.70 455.00 0.1M
2021-09-22 436.70 447.00 436.70 445.70 0.0M
2021-09-21 430.30 437.70 430.30 436.30 0.0M
2021-09-17 440.00 442.30 435.00 440.30 0.0M
2021-09-16 438.30 440.70 437.00 440.00 0.0M
2021-09-15 434.00 438.30 433.30 438.30 0.0M
2021-09-14 432.00 438.30 429.70 436.30 0.0M
2021-09-13 424.00 432.70 424.00 432.70 0.0M
2021-09-10 417.00 424.00 417.00 424.00 0.0M
2021-09-09 417.00 419.70 417.00 419.00 0.0M
2021-09-08 419.00 420.00 417.30 417.70 0.0M
2021-09-07 419.30 420.70 415.30 420.70 0.0M
2021-09-06 412.70 419.00 411.30 418.00 0.0M
2021-09-03 407.70 412.70 406.70 408.70 0.0M
2021-09-02 414.30 414.30 404.30 407.70 0.0M
2021-09-01 416.70 417.30 414.00 415.00 0.0M
2021-08-31 415.00 422.00 413.30 418.00 0.1M
2021-08-30 401.00 440.70 401.00 417.30 0.3M
2021-08-27 370.70 376.70 370.70 376.70 0.0M
2021-08-26 368.00 370.00 368.00 370.00 0.0M
2021-08-25 369.70 369.70 369.70 369.70 0.0M
2021-08-24 369.70 369.70 366.00 369.70 0.0M
2021-08-23 370.70 370.70 369.00 369.30 0.0M
2021-08-20 366.70 368.30 364.30 367.30 0.0M
2021-08-19 368.00 368.00 364.70 364.70 0.0M
2021-08-18 366.30 366.30 366.00 366.00 0.0M
2021-08-17 371.30 371.30 366.30 366.30 0.0M
2021-08-16 366.70 367.30 366.30 366.30 0.0M
2021-08-13 366.30 375.70 366.30 366.70 0.0M
2021-08-12 372.00 374.70 368.70 369.30 0.0M
2021-08-11 370.70 374.00 370.70 372.70 0.0M
2021-08-10 373.30 373.30 370.00 370.00 0.0M
2021-08-06 372.70 374.30 371.70 371.70 0.0M
2021-08-05 374.70 374.70 371.70 374.70 0.0M
2021-08-04 376.00 376.00 374.70 374.70 0.0M
2021-08-03 378.00 378.30 376.30 378.30 0.0M
2021-08-02 379.30 382.00 378.70 381.00 0.0M
2021-07-30 369.30 377.30 369.30 376.70 0.0M
2021-07-29 370.00 380.00 370.00 373.30 0.0M
2021-07-28 377.00 377.00 371.00 371.00 0.0M
2021-07-27 367.00 371.00 367.00 367.70 0.0M
2021-07-26 368.00 371.70 366.70 366.70 0.0M
2021-07-21 377.30 377.30 364.70 368.00 0.0M
2021-07-20 365.30 370.70 360.30 360.70 0.0M
2021-07-19 369.00 374.30 365.30 365.30 0.0M
2021-07-16 369.30 369.70 369.00 369.00 0.0M
2021-07-15 374.00 378.30 369.30 369.30 0.0M
2021-07-14 374.00 375.00 370.00 370.30 0.0M
2021-07-13 374.00 377.70 374.00 374.70 0.0M
2021-07-12 370.00 375.00 369.30 369.30 0.0M
2021-07-09 372.30 374.30 368.70 368.70 0.0M
2021-07-08 374.30 376.30 373.30 373.30 0.0M
2021-07-07 380.00 380.00 372.30 373.70 0.0M
2021-07-06 374.70 374.70 374.70 374.70 0.0M
2021-07-05 378.70 378.70 375.30 375.30 0.0M
2021-07-02 375.00 378.00 374.00 376.70 0.0M
2021-07-01 376.70 376.70 374.70 374.70 0.0M
2021-06-30 383.00 383.00 374.30 377.00 0.0M
2021-06-29 378.70 378.70 376.30 376.30 0.0M
2021-06-28 376.70 379.30 376.70 378.70 0.0M
2021-06-25 379.30 379.70 377.00 377.00 0.0M
2021-06-24 377.70 377.70 372.30 375.00 0.0M
2021-06-23 368.00 373.30 368.00 371.30 0.0M
2021-06-22 370.70 370.70 369.70 369.70 0.0M
2021-06-21 373.30 374.00 368.30 368.30 0.0M
2021-06-18 376.70 376.70 373.30 373.30 0.0M
2021-06-17 375.30 375.30 372.30 374.30 0.0M
2021-06-16 377.70 377.70 373.30 373.30 0.0M
2021-06-15 381.70 381.70 375.00 377.70 0.0M
2021-06-14 370.00 372.00 369.70 370.30 0.0M
2021-06-11 366.70 369.70 366.70 368.00 0.0M
2021-06-10 364.70 366.30 364.70 366.30 0.0M
2021-06-09 364.00 364.70 363.00 364.70 0.0M
2021-06-08 356.30 359.00 356.30 356.30 0.0M
2021-06-07 356.30 356.30 355.30 356.30 0.0M
2021-06-04 357.00 358.00 352.30 356.70 0.0M
2021-06-03 359.30 359.30 356.70 357.00 0.0M
2021-06-02 354.00 359.30 354.00 359.00 0.0M
2021-06-01 363.00 363.00 350.70 354.00 0.0M
2021-05-31 353.30 361.30 352.00 352.00 0.0M
2021-05-28 356.00 358.70 355.70 356.70 0.0M
2021-05-27 363.00 363.00 356.00 356.00 0.0M
2021-05-26 363.00 363.00 363.00 363.00 0.0M
2021-05-25 367.30 367.30 361.70 364.00 0.0M
2021-05-24 366.30 366.30 362.00 362.70 0.0M
2021-05-21 350.70 366.30 350.70 363.70 0.0M
2021-05-20 356.30 356.30 353.70 354.70 0.0M
2021-05-19 350.00 356.70 349.00 351.30 0.0M
2021-05-18 344.70 349.00 343.70 349.00 0.0M
2021-05-17 344.30 346.70 343.00 343.00 0.0M
2021-05-14 348.00 348.00 343.00 344.70 0.0M
2021-05-13 343.30 349.00 342.70 342.70 0.0M
2021-05-12 350.00 358.00 340.30 340.30 0.0M
2021-05-11 368.70 368.70 347.00 347.00 0.0M
2021-05-10 367.70 369.30 367.70 368.30 0.0M
2021-05-07 367.30 369.30 365.30 369.30 0.0M
2021-05-06 367.00 371.30 367.00 367.30 0.0M
2021-04-30 370.00 371.70 368.00 368.00 0.0M
2021-04-28 371.70 376.30 369.00 369.00 0.0M
2021-04-27 376.30 376.30 371.00 371.70 0.0M
2021-04-26 370.70 374.00 368.70 373.70 0.0M
2021-04-23 375.00 375.30 370.00 370.00 0.0M
2021-04-22 368.30 372.70 368.30 370.30 0.0M
2021-04-21 370.70 374.00 368.30 368.30 0.0M
2021-04-20 373.00 373.30 371.00 371.00 0.0M
2021-04-19 373.70 374.30 372.70 372.70 0.0M
2021-04-16 376.70 376.70 372.30 372.30 0.0M
2021-04-15 372.00 375.70 372.00 375.30 0.0M
2021-04-14 369.30 376.30 369.30 373.30 0.0M
2021-04-13 375.70 376.30 371.70 372.00 0.0M
2021-04-12 381.70 381.70 373.70 373.70 0.0M
2021-04-09 378.70 381.30 377.70 378.70 0.0M
2021-04-08 381.30 384.30 378.00 378.00 0.0M
2021-04-07 382.30 382.30 379.00 381.30 0.0M
2021-04-06 381.70 381.70 377.70 377.70 0.0M
2021-04-05 378.70 382.70 378.70 381.70 0.0M
2021-04-02 379.70 379.70 377.30 378.00 0.0M
2021-04-01 376.70 377.00 374.00 375.70 0.0M
2021-03-31 374.00 376.30 373.30 376.00 0.0M
2021-03-30 380.00 383.00 372.30 373.70 0.1M
2021-03-29 400.00 401.70 379.70 385.70 0.1M
2021-03-26 396.70 400.30 396.00 400.30 0.0M
2021-03-25 399.30 399.30 395.00 396.30 0.0M
2021-03-24 398.00 398.30 391.00 395.70 0.0M
2021-03-23 398.30 399.70 395.30 398.30 0.0M
2021-03-22 391.70 400.00 391.30 398.70 0.1M
2021-03-19 390.30 391.70 388.30 391.70 0.1M
2021-03-18 384.70 390.30 384.70 390.30 0.1M
2021-03-17 386.70 390.70 386.30 390.70 0.0M
2021-03-16 387.00 387.00 383.30 386.70 0.0M
2021-03-15 385.70 387.70 382.30 387.00 0.0M
2021-03-12 380.00 386.30 379.70 385.30 0.0M
2021-03-11 379.70 386.00 378.70 386.00 0.0M
2021-03-10 377.70 379.70 375.30 379.70 0.0M
2021-03-09 376.30 377.30 374.30 376.70 0.0M
2021-03-08 372.70 374.00 372.00 374.00 0.0M
2021-03-05 374.00 375.00 371.30 372.70 0.0M
2021-03-04 373.30 376.70 368.30 374.70 0.0M
2021-03-03 372.00 376.70 372.00 375.30 0.0M
2021-03-02 374.70 378.70 373.00 377.00 0.0M
2021-03-01 373.30 376.30 373.00 375.70 0.0M
2021-02-26 373.30 374.30 372.00 373.00 0.0M
2021-02-25 376.00 376.00 373.30 373.30 0.0M
2021-02-24 376.00 376.70 374.00 374.00 0.0M
2021-02-22 377.00 378.30 375.70 375.70 0.0M
2021-02-19 375.00 379.00 375.00 377.70 0.0M
2021-02-18 378.30 382.70 375.00 375.00 0.0M
2021-02-17 377.30 380.00 374.00 374.00 0.0M
2021-02-16 380.00 380.00 376.00 380.00 0.0M
2021-02-15 376.70 382.70 373.30 382.00 0.0M
2021-02-12 383.70 389.30 379.70 379.70 0.0M
2021-02-10 383.30 389.30 383.30 385.00 0.0M
2021-02-09 382.70 383.00 380.70 383.00 0.0M
2021-02-08 376.70 381.00 376.70 379.30 0.0M
2021-02-05 374.30 374.70 373.00 373.00 0.0M
2021-02-04 378.30 378.30 374.70 374.70 0.0M
2021-02-03 377.30 378.30 376.30 376.30 0.0M
2021-02-02 378.70 378.70 377.30 377.30 0.0M
2021-02-01 376.00 376.00 375.00 375.00 0.0M
2021-01-29 377.30 377.30 375.30 375.30 0.0M
2021-01-28 372.00 375.70 372.00 375.30 0.0M
2021-01-27 383.00 383.00 373.00 376.30 0.0M
2021-01-26 373.30 373.30 370.00 373.30 0.0M
2021-01-25 371.70 373.30 371.70 372.30 0.0M
2021-01-22 373.30 373.30 371.70 371.70 0.0M
2021-01-21 370.00 372.70 370.00 370.70 0.0M
2021-01-20 370.00 370.70 370.00 370.70 0.0M
2021-01-19 370.70 370.70 370.30 370.30 0.0M
2021-01-18 371.00 371.00 370.70 370.70 0.0M
2021-01-15 372.70 373.30 367.00 371.00 0.0M
2021-01-14 375.00 375.00 372.30 372.70 0.0M
2021-01-13 374.00 375.00 373.30 375.00 0.0M
2021-01-12 376.00 376.00 372.70 374.30 0.0M
2021-01-08 373.70 376.70 373.00 374.00 0.0M
2021-01-07 375.70 376.70 373.00 373.70 0.0M
2021-01-06 373.70 373.70 372.30 372.30 0.0M
2021-01-05 370.30 372.00 370.00 370.00 0.0M
2021-01-04 377.30 377.30 372.30 372.30 0.0M