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
2022-12-30 448.50 448.50 446.50 446.50 0.0M
2022-12-29 443.50 446.50 442.50 446.50 0.0M
2022-12-28 440.50 442.00 440.00 442.00 0.0M
2022-12-27 441.50 443.50 441.00 441.00 0.0M
2022-12-26 445.00 445.50 444.00 444.00 0.0M
2022-12-23 454.50 454.50 445.50 447.00 0.0M
2022-12-22 448.00 448.50 445.00 448.50 0.0M
2022-12-21 448.50 453.00 448.00 448.00 0.0M
2022-12-20 455.00 457.50 452.00 452.00 0.0M
2022-12-19 454.50 457.00 454.50 455.00 0.0M
2022-12-16 455.50 456.00 454.00 454.50 0.0M
2022-12-15 449.00 457.00 449.00 456.00 0.0M
2022-12-14 448.50 453.50 448.50 453.50 0.0M
2022-12-13 450.00 452.00 448.00 448.50 0.0M
2022-12-12 445.50 450.50 445.50 450.00 0.0M
2022-12-09 450.00 450.00 445.50 447.50 0.0M
2022-12-08 440.00 441.50 435.50 440.00 0.0M
2022-12-07 446.50 446.50 439.00 439.00 0.0M
2022-12-06 436.50 440.50 436.00 436.50 0.0M
2022-12-05 435.00 437.00 435.00 435.50 0.0M
2022-12-02 436.50 439.00 434.00 434.50 0.0M
2022-12-01 438.00 438.00 435.00 436.50 0.0M
2022-11-30 446.50 447.00 437.50 437.50 0.0M
2022-11-29 445.50 447.50 443.50 446.50 0.0M
2022-11-28 449.00 449.50 445.50 445.50 0.0M
2022-11-25 448.00 449.50 444.00 448.00 0.0M
2022-11-24 442.50 447.50 438.50 447.50 0.0M
2022-11-22 440.00 443.00 437.50 443.00 0.0M
2022-11-21 437.00 445.50 437.00 439.00 0.0M
2022-11-18 436.50 438.00 434.00 437.00 0.0M
2022-11-17 440.00 440.00 430.50 437.00 0.0M
2022-11-16 433.50 438.50 430.00 435.00 0.0M
2022-11-15 423.50 435.00 421.00 433.50 0.0M
2022-11-14 422.00 423.50 417.50 420.50 0.0M
2022-11-11 417.50 422.00 417.50 422.00 0.0M
2022-11-10 416.50 420.00 416.50 417.00 0.0M
2022-11-09 419.00 419.00 416.50 418.50 0.0M
2022-11-08 417.00 418.00 413.00 416.50 0.0M
2022-11-07 412.50 415.50 412.50 414.00 0.0M
2022-11-04 417.00 417.50 412.00 412.00 0.0M
2022-11-02 418.00 418.00 412.00 415.00 0.0M
2022-11-01 417.00 417.00 411.50 411.50 0.0M
2022-10-31 418.50 418.50 411.50 411.50 0.0M
2022-10-28 418.50 422.00 408.50 408.50 0.0M
2022-10-27 422.00 423.00 418.50 418.50 0.0M
2022-10-26 418.50 423.00 418.00 419.00 0.0M
2022-10-25 423.00 423.00 418.50 418.50 0.0M
2022-10-24 423.00 424.00 419.50 419.50 0.0M
2022-10-21 422.50 422.50 418.00 419.50 0.0M
2022-10-20 423.50 423.50 419.50 420.00 0.0M
2022-10-19 421.00 423.50 418.50 423.50 0.0M
2022-10-18 421.50 421.50 416.50 417.50 0.0M
2022-10-17 416.50 416.50 411.50 415.50 0.0M
2022-10-14 423.50 423.50 412.00 416.50 0.0M
2022-10-13 415.50 415.50 411.50 411.50 0.0M
2022-10-12 413.00 418.00 412.50 415.50 0.0M
2022-10-11 412.50 416.50 412.50 413.00 0.0M
2022-10-07 410.00 416.50 410.00 416.50 0.0M
2022-10-06 413.50 417.50 413.50 417.50 0.0M
2022-10-05 408.00 416.00 408.00 416.00 0.0M
2022-10-04 406.00 415.00 406.00 414.50 0.0M
2022-10-03 405.50 408.50 405.50 406.00 0.0M
2022-09-30 407.00 410.50 406.00 406.00 0.0M
2022-09-29 404.00 411.00 404.00 410.50 0.0M
2022-09-28 414.00 416.00 412.50 416.00 0.0M
2022-09-27 414.00 415.50 413.00 415.50 0.0M
2022-09-26 422.00 422.00 414.00 414.00 0.0M
2022-09-22 424.50 424.50 417.00 417.50 0.0M
2022-09-21 417.50 421.00 417.50 418.00 0.0M
2022-09-20 426.50 429.00 415.50 421.00 0.0M
2022-09-16 430.00 431.00 425.00 425.00 0.0M
2022-09-15 430.00 433.00 430.00 430.00 0.0M
2022-09-14 430.00 430.50 430.00 430.00 0.0M
2022-09-13 435.00 435.00 430.50 432.50 0.0M
2022-09-12 434.50 437.00 432.50 437.00 0.0M
2022-09-09 431.00 435.50 430.00 433.50 0.0M
2022-09-08 437.50 437.50 431.50 437.50 0.0M
2022-09-07 432.50 432.50 429.50 430.00 0.0M
2022-09-06 433.00 435.50 433.00 435.50 0.0M
2022-09-05 434.00 436.50 434.00 434.50 0.0M
2022-09-02 435.00 438.50 435.00 438.00 0.0M
2022-09-01 436.50 439.50 435.00 437.00 0.0M
2022-08-31 436.00 438.50 436.00 436.50 0.0M
2022-08-30 436.50 438.00 436.00 438.00 0.0M
2022-08-29 437.00 438.50 436.00 436.50 0.0M
2022-08-26 436.00 438.50 436.00 438.00 0.0M
2022-08-25 438.50 438.50 435.50 436.50 0.0M
2022-08-24 437.00 439.50 435.50 435.50 0.0M
2022-08-23 437.00 440.00 436.50 437.00 0.0M
2022-08-22 437.00 439.00 435.50 439.00 0.0M
2022-08-19 437.50 442.00 437.50 438.00 0.0M
2022-08-18 438.00 440.00 436.00 437.50 0.0M
2022-08-17 443.00 448.00 443.00 443.50 0.0M
2022-08-16 464.00 464.00 436.00 443.00 0.0M
2022-08-15 445.00 452.50 443.00 449.50 0.0M
2022-08-12 439.50 444.00 436.50 438.00 0.0M
2022-08-10 436.00 439.50 436.00 439.50 0.0M
2022-08-09 431.00 438.50 431.00 438.00 0.0M
2022-08-08 440.00 440.00 435.50 438.00 0.0M
2022-08-05 431.50 439.00 431.50 436.00 0.0M
2022-08-04 437.50 437.50 431.50 435.50 0.0M
2022-08-03 436.00 438.00 432.00 432.50 0.0M
2022-08-02 437.50 437.50 435.00 435.00 0.0M
2022-08-01 444.50 444.50 437.50 437.50 0.0M
2022-07-29 435.00 437.50 434.00 437.00 0.0M
2022-07-28 437.50 437.50 435.00 435.00 0.0M
2022-07-27 436.50 437.50 436.50 436.50 0.0M
2022-07-26 435.50 438.00 435.00 438.00 0.0M
2022-07-25 445.00 445.00 438.00 440.00 0.0M
2022-07-22 439.50 440.00 433.50 434.00 0.0M
2022-07-21 433.50 434.00 430.00 434.00 0.0M
2022-07-20 433.50 435.00 430.50 430.50 0.0M
2022-07-19 441.50 441.50 431.00 431.00 0.0M
2022-07-15 433.50 439.50 431.00 431.00 0.0M
2022-07-14 433.50 438.50 433.50 433.50 0.0M
2022-07-13 441.00 441.00 433.00 433.00 0.0M
2022-07-12 438.00 439.00 433.50 433.50 0.0M
2022-07-11 438.00 443.00 438.00 438.00 0.0M
2022-07-08 456.50 456.50 438.00 438.00 0.0M
2022-07-07 439.00 442.00 439.00 441.50 0.0M
2022-07-06 441.50 441.50 437.50 440.00 0.0M
2022-07-05 441.50 443.00 440.50 441.50 0.0M
2022-07-04 441.00 449.00 440.50 442.50 0.0M
2022-07-01 451.50 461.00 442.00 443.00 0.0M
2022-06-30 458.00 462.00 452.50 453.50 0.0M
2022-06-29 458.00 468.00 456.00 463.00 0.0M
2022-06-28 469.50 469.50 455.00 468.50 0.0M
2022-06-27 469.00 475.50 463.00 474.00 0.0M
2022-06-24 484.50 484.50 454.50 461.50 0.0M
2022-06-23 509.50 510.00 458.50 466.50 0.1M
2022-06-22 463.50 526.50 457.00 490.00 0.3M
2022-06-21 453.00 455.00 451.50 451.50 0.0M
2022-06-20 446.00 446.00 441.00 441.00 0.0M
2022-06-17 450.50 450.50 446.00 446.00 0.0M
2022-06-16 460.50 460.50 452.00 455.00 0.0M
2022-06-15 452.50 455.00 445.50 445.50 0.0M
2022-06-14 455.00 455.00 452.50 453.00 0.0M
2022-06-13 461.00 461.00 453.50 454.00 0.0M
2022-06-10 454.00 457.00 452.50 453.50 0.0M
2022-06-09 460.50 463.00 458.00 460.50 0.0M
2022-06-08 457.00 465.00 457.00 465.00 0.0M
2022-06-07 456.00 468.00 454.50 464.50 0.0M
2022-06-06 469.00 472.50 461.50 471.00 0.0M
2022-06-03 468.00 469.50 464.50 469.50 0.0M
2022-06-02 463.00 467.00 457.50 466.50 0.0M
2022-06-01 456.00 465.00 456.00 462.00 0.0M
2022-05-31 455.50 462.50 453.50 460.50 0.0M
2022-05-30 454.50 463.00 449.00 463.00 0.0M
2022-05-27 453.50 458.00 450.00 453.50 0.0M
2022-05-26 456.00 457.00 451.50 452.50 0.0M
2022-05-25 457.00 457.00 452.50 454.00 0.0M
2022-05-24 445.00 453.50 440.50 452.50 0.0M
2022-05-23 446.00 457.00 443.00 452.50 0.0M
2022-05-20 447.00 447.00 441.00 446.00 0.0M
2022-05-19 438.50 440.50 432.50 439.50 0.0M
2022-05-18 425.50 431.00 425.50 431.00 0.0M
2022-05-17 440.00 453.50 431.00 432.50 0.0M
2022-05-16 434.50 439.00 433.50 437.00 0.0M
2022-05-13 433.00 459.00 432.50 457.00 0.0M
2022-05-12 458.00 462.00 435.50 435.50 0.0M
2022-05-11 455.50 455.50 434.00 435.50 0.0M
2022-05-10 451.50 452.00 450.00 450.00 0.0M
2022-05-09 461.50 461.50 451.50 453.50 0.0M
2022-05-06 465.50 465.50 451.50 454.00 0.0M
2022-05-02 457.00 467.50 453.00 467.50 0.0M
2022-04-28 449.00 464.50 448.50 464.50 0.0M
2022-04-27 414.00 461.00 411.00 461.00 0.0M
2022-04-26 417.50 425.00 416.00 416.00 0.0M
2022-04-25 442.00 442.00 417.50 417.50 0.0M
2022-04-22 445.50 450.00 434.50 434.50 0.0M
2022-04-21 449.50 463.00 439.50 457.00 0.0M
2022-04-20 435.00 448.50 431.00 447.00 0.0M
2022-04-19 423.00 432.50 423.00 430.50 0.0M
2022-04-18 428.50 428.50 424.00 427.00 0.0M
2022-04-15 422.50 429.50 422.50 428.00 0.0M
2022-04-14 422.50 426.50 421.00 424.00 0.0M
2022-04-13 412.00 419.50 412.00 417.50 0.0M
2022-04-12 410.00 417.00 410.00 416.50 0.0M
2022-04-11 419.50 425.50 415.50 421.00 0.0M
2022-04-08 417.00 421.50 410.50 415.50 0.0M
2022-04-07 420.00 420.00 412.00 413.50 0.0M
2022-04-06 434.50 434.50 423.50 423.50 0.0M
2022-04-05 436.50 437.50 432.00 435.50 0.0M
2022-04-04 438.00 438.00 432.50 433.00 0.0M
2022-04-01 446.50 448.00 438.00 438.00 0.0M
2022-03-31 446.50 449.00 439.00 439.00 0.0M
2022-03-30 451.50 460.50 431.00 439.00 0.1M
2022-03-29 450.00 462.50 450.00 460.50 0.2M
2022-03-28 471.00 472.50 464.50 465.00 0.0M
2022-03-25 472.00 474.00 469.50 472.50 0.0M
2022-03-24 444.50 468.00 444.00 468.00 0.2M
2022-03-23 457.00 457.50 453.00 456.00 0.0M
2022-03-22 450.00 453.00 443.00 451.00 0.0M
2022-03-18 450.00 455.50 446.00 453.00 0.2M
2022-03-17 434.00 450.00 434.00 450.00 0.0M
2022-03-16 434.00 434.50 432.50 434.50 0.0M
2022-03-15 424.00 428.50 423.00 428.50 0.0M
2022-03-14 424.50 427.50 421.50 423.50 0.0M
2022-03-11 416.50 426.50 416.50 424.50 0.0M
2022-03-10 425.00 427.00 418.50 427.00 0.0M
2022-03-09 423.00 423.00 416.50 416.50 0.0M
2022-03-08 420.00 422.00 417.50 421.00 0.0M
2022-03-07 432.00 432.00 420.00 420.50 0.0M
2022-03-04 434.50 434.50 428.50 429.50 0.0M
2022-03-03 434.00 434.50 429.50 431.50 0.0M
2022-03-02 433.00 433.00 429.00 429.00 0.0M
2022-03-01 430.00 435.00 430.00 433.00 0.0M
2022-02-28 429.50 434.50 424.50 432.50 0.0M
2022-02-25 420.00 424.50 420.00 424.50 0.0M
2022-02-24 420.50 423.00 418.50 420.00 0.0M
2022-02-22 425.50 432.00 420.50 420.50 0.0M
2022-02-21 425.00 427.50 423.00 427.50 0.0M
2022-02-18 423.50 429.00 423.00 425.50 0.0M
2022-02-17 428.50 433.00 427.50 427.50 0.0M
2022-02-16 436.50 436.50 427.50 428.00 0.0M
2022-02-15 434.50 438.00 432.00 432.00 0.0M
2022-02-14 425.50 436.00 425.50 431.50 0.0M
2022-02-10 423.00 428.00 422.00 428.00 0.0M
2022-02-09 418.50 426.00 415.50 426.00 0.0M
2022-02-08 411.00 419.00 411.00 415.00 0.0M
2022-02-07 415.00 415.00 410.50 410.50 0.0M
2022-02-04 411.00 418.50 411.00 416.00 0.0M
2022-02-03 414.00 418.00 410.50 411.00 0.0M
2022-02-02 414.00 421.50 414.00 416.00 0.0M
2022-02-01 429.50 429.50 408.50 414.00 0.0M
2022-01-31 414.00 417.00 405.00 407.00 0.0M
2022-01-28 406.50 410.50 406.50 410.50 0.0M
2022-01-27 417.00 417.00 406.50 406.50 0.0M
2022-01-26 415.00 415.00 409.50 411.50 0.0M
2022-01-25 420.00 420.00 408.00 410.00 0.0M
2022-01-24 415.50 416.00 408.00 413.50 0.0M
2022-01-21 416.00 416.50 415.00 416.50 0.0M
2022-01-20 415.50 420.50 415.50 417.00 0.0M
2022-01-19 425.50 427.00 416.50 416.50 0.0M
2022-01-18 434.00 434.50 425.00 425.50 0.0M
2022-01-17 427.00 434.50 427.00 431.50 0.0M
2022-01-14 431.50 432.50 425.50 427.00 0.0M
2022-01-13 436.50 436.50 431.50 432.50 0.0M
2022-01-12 433.00 437.00 433.00 436.50 0.0M
2022-01-11 435.50 435.50 431.50 433.00 0.0M
2022-01-07 432.00 437.00 432.00 435.50 0.0M
2022-01-06 433.00 440.50 432.00 432.00 0.0M
2022-01-05 426.00 445.00 426.00 443.50 0.0M
2022-01-04 424.00 428.50 418.50 428.50 0.0M