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
2023-12-29 900.00 906.00 877.00 887.00 0.1M
2023-12-28 930.00 930.00 888.00 890.00 0.1M
2023-12-27 940.00 942.00 920.00 940.00 0.1M
2023-12-26 897.00 942.00 897.00 918.00 0.1M
2023-12-25 887.00 898.00 883.00 894.00 0.0M
2023-12-22 864.00 886.00 864.00 882.00 0.0M
2023-12-21 871.00 871.00 860.00 864.00 0.0M
2023-12-20 889.00 895.00 873.00 874.00 0.0M
2023-12-19 863.00 885.00 855.00 885.00 0.1M
2023-12-18 878.00 878.00 840.00 860.00 0.1M
2023-12-15 903.00 910.00 877.00 881.00 0.1M
2023-12-14 900.00 934.00 897.00 909.00 0.1M
2023-12-13 901.00 925.00 893.00 897.00 0.1M
2023-12-12 907.00 912.00 883.00 894.00 0.1M
2023-12-11 909.00 936.00 900.00 907.00 0.1M
2023-12-08 900.00 901.00 880.00 897.00 0.1M
2023-12-07 903.00 914.00 890.00 902.00 0.1M
2023-12-06 896.00 919.00 879.00 883.00 0.1M
2023-12-05 898.00 916.00 886.00 896.00 0.1M
2023-12-04 922.00 922.00 874.00 899.00 0.1M
2023-12-01 934.00 947.00 897.00 913.00 0.2M
2023-11-30 858.00 942.00 857.00 928.00 0.5M
2023-11-29 828.00 843.00 808.00 838.00 0.1M
2023-11-28 872.00 872.00 828.00 831.00 0.1M
2023-11-27 890.00 914.00 856.00 865.00 0.1M
2023-11-24 850.00 900.00 838.00 889.00 0.1M
2023-11-22 860.00 893.00 829.00 839.00 0.2M
2023-11-21 793.00 877.00 790.00 858.00 0.2M
2023-11-20 794.00 799.00 771.00 790.00 0.1M
2023-11-17 774.00 798.00 774.00 794.00 0.1M
2023-11-16 745.00 766.00 735.00 766.00 0.1M
2023-11-15 756.00 776.00 741.00 749.00 0.1M
2023-11-14 750.00 754.00 725.00 749.00 0.2M
2023-11-13 692.00 692.00 676.00 682.00 0.0M
2023-11-10 692.00 696.00 685.00 688.00 0.0M
2023-11-09 682.00 704.00 672.00 696.00 0.0M
2023-11-08 698.00 700.00 675.00 677.00 0.0M
2023-11-07 655.00 710.00 653.00 692.00 0.1M
2023-11-06 660.00 664.00 642.00 649.00 0.1M
2023-11-02 639.00 648.00 636.00 644.00 0.0M
2023-11-01 658.00 658.00 629.00 634.00 0.0M
2023-10-31 636.00 658.00 610.00 658.00 0.1M
2023-10-30 676.00 691.00 627.00 627.00 0.1M
2023-10-27 669.50 697.50 668.00 695.50 0.0M
2023-10-26 673.00 685.50 656.50 669.00 0.0M
2023-10-25 667.50 689.00 663.50 673.00 0.1M
2023-10-24 645.50 662.50 634.50 662.50 0.0M
2023-10-23 656.00 656.00 645.00 646.00 0.0M
2023-10-20 657.00 661.00 645.50 657.00 0.0M
2023-10-19 662.50 667.50 651.00 651.00 0.0M
2023-10-18 650.00 669.50 647.50 665.50 0.0M
2023-10-17 636.00 645.00 636.00 642.00 0.0M
2023-10-16 635.50 642.50 625.50 634.50 0.0M
2023-10-13 657.50 657.50 645.00 645.00 0.1M
2023-10-12 640.50 658.00 632.50 655.00 0.1M
2023-10-11 648.00 650.50 635.00 640.50 0.1M
2023-10-10 647.50 659.50 643.50 653.50 0.0M
2023-10-06 672.00 672.00 640.00 647.00 0.1M
2023-10-05 658.00 674.50 650.50 672.00 0.1M
2023-10-04 656.50 674.50 643.50 657.50 0.1M
2023-10-03 662.00 682.50 645.00 671.00 0.2M
2023-10-02 632.00 654.00 625.00 647.00 0.2M
2023-09-29 603.50 606.00 600.50 602.50 0.0M
2023-09-28 602.50 606.50 595.00 603.50 0.0M
2023-09-27 606.00 608.50 601.50 608.50 0.0M
2023-09-26 613.00 613.00 606.00 610.00 0.0M
2023-09-25 624.00 624.00 611.00 614.50 0.0M
2023-09-22 606.50 615.00 604.50 615.00 0.0M
2023-09-21 607.50 610.00 601.00 604.50 0.0M
2023-09-20 613.50 613.50 606.50 608.50 0.0M
2023-09-19 613.00 614.00 607.50 614.00 0.0M
2023-09-15 606.50 613.00 606.50 613.00 0.0M
2023-09-14 607.50 607.50 605.00 607.00 0.0M
2023-09-13 607.50 610.50 607.50 608.00 0.0M
2023-09-12 611.50 611.50 606.00 607.50 0.0M
2023-09-11 616.50 616.50 605.00 610.50 0.0M
2023-09-08 607.50 613.50 605.50 613.50 0.0M
2023-09-07 610.50 613.50 607.50 609.00 0.0M
2023-09-06 615.00 615.00 607.50 614.00 0.0M
2023-09-05 616.00 616.50 612.50 614.00 0.0M
2023-09-04 612.00 616.00 610.00 614.50 0.0M
2023-09-01 606.50 612.00 602.50 612.00 0.0M
2023-08-31 605.50 610.00 605.50 607.50 0.0M
2023-08-30 610.00 610.00 605.50 605.50 0.0M
2023-08-29 612.50 613.00 608.00 609.00 0.0M
2023-08-28 607.50 613.00 607.50 612.50 0.0M
2023-08-25 612.50 612.50 603.00 603.00 0.0M
2023-08-24 610.00 615.00 606.50 611.00 0.0M
2023-08-23 610.50 610.50 605.00 608.00 0.0M
2023-08-22 611.00 611.00 605.00 605.00 0.0M
2023-08-21 612.00 614.50 602.50 602.50 0.0M
2023-08-18 612.50 613.00 609.00 612.00 0.0M
2023-08-17 612.50 620.50 600.50 620.50 0.0M
2023-08-16 627.50 629.50 615.00 619.00 0.0M
2023-08-15 612.50 632.00 612.50 627.50 0.0M
2023-08-14 632.00 632.50 599.00 611.50 0.0M
2023-08-10 602.00 613.00 601.00 608.00 0.0M
2023-08-09 607.50 609.00 603.50 604.00 0.0M
2023-08-08 612.00 612.00 598.50 604.00 0.0M
2023-08-07 599.00 605.00 598.50 604.50 0.0M
2023-08-04 593.50 602.00 587.50 602.00 0.0M
2023-08-03 604.50 608.50 591.50 591.50 0.0M
2023-08-02 611.50 612.50 605.00 605.00 0.0M
2023-08-01 615.00 618.00 606.50 611.50 0.0M
2023-07-31 610.00 622.50 604.00 612.50 0.0M
2023-07-28 605.00 613.00 584.00 591.00 0.1M
2023-07-27 618.50 619.50 608.50 619.00 0.0M
2023-07-26 622.50 622.50 614.50 616.00 0.0M
2023-07-25 609.50 621.50 600.00 621.50 0.0M
2023-07-24 608.50 610.00 600.00 608.00 0.0M
2023-07-21 598.00 614.00 588.50 609.50 0.0M
2023-07-20 604.50 607.00 584.00 598.00 0.0M
2023-07-19 615.50 615.50 599.50 604.00 0.0M
2023-07-18 619.50 626.00 606.00 607.00 0.0M
2023-07-14 611.00 625.00 610.00 619.50 0.0M
2023-07-13 605.00 623.00 605.00 613.00 0.0M
2023-07-12 617.00 617.00 604.00 604.50 0.0M
2023-07-11 636.50 636.50 617.00 620.00 0.0M
2023-07-10 626.50 635.50 626.00 631.00 0.0M
2023-07-07 635.00 650.50 633.50 641.00 0.0M
2023-07-06 658.50 661.00 640.00 642.00 0.0M
2023-07-05 659.50 668.00 655.50 665.50 0.0M
2023-07-04 675.00 675.00 666.50 666.50 0.0M
2023-07-03 684.00 684.50 678.50 678.50 0.0M
2023-06-30 691.00 691.00 678.00 684.00 0.0M
2023-06-29 684.50 692.00 682.00 686.50 0.0M
2023-06-28 664.50 690.00 658.50 686.50 0.0M
2023-06-27 680.50 680.50 658.00 669.00 0.0M
2023-06-26 700.00 701.00 675.00 680.50 0.0M
2023-06-23 689.50 713.50 679.00 701.00 0.1M
2023-06-22 669.00 693.50 669.00 680.50 0.0M
2023-06-21 692.50 694.00 672.50 673.50 0.0M
2023-06-20 690.50 694.50 680.50 694.50 0.0M
2023-06-19 715.00 715.00 687.50 690.50 0.0M
2023-06-16 667.50 713.50 665.00 711.00 0.1M
2023-06-15 657.50 675.00 653.00 662.00 0.0M
2023-06-14 662.50 662.50 651.00 657.50 0.0M
2023-06-13 673.50 673.50 651.50 654.50 0.0M
2023-06-12 660.00 685.50 659.00 660.50 0.0M
2023-06-09 626.00 661.00 625.00 661.00 0.1M
2023-06-08 639.50 640.00 616.00 621.00 0.0M
2023-06-07 661.50 661.50 631.50 631.50 0.0M
2023-06-06 652.50 668.50 651.50 661.50 0.1M
2023-06-05 622.50 653.00 622.00 651.00 0.1M
2023-06-02 626.50 626.50 598.50 616.00 0.0M
2023-06-01 597.50 631.00 597.50 627.00 0.1M
2023-05-31 593.50 607.00 585.50 595.50 0.0M
2023-05-30 591.50 598.00 588.00 590.00 0.0M
2023-05-29 609.00 609.00 590.50 592.00 0.0M
2023-05-26 608.00 608.00 592.50 594.50 0.0M
2023-05-25 600.00 605.00 593.50 597.50 0.0M
2023-05-24 605.00 612.50 605.00 611.00 0.0M
2023-05-23 603.50 620.00 588.50 609.50 0.0M
2023-05-22 609.50 610.00 580.50 608.50 0.0M
2023-05-19 589.00 612.50 577.00 607.50 0.1M
2023-05-18 590.50 590.50 572.50 579.00 0.1M
2023-05-17 597.00 600.00 585.00 589.50 0.0M
2023-05-16 590.50 597.00 580.00 597.00 0.0M
2023-05-15 608.00 608.00 588.50 598.00 0.1M
2023-05-12 570.50 585.50 557.50 569.50 0.0M
2023-05-11 552.50 577.50 552.50 569.50 0.0M
2023-05-10 565.00 569.50 554.50 561.00 0.0M
2023-05-09 559.50 573.50 527.50 568.50 0.0M
2023-05-08 529.00 575.50 521.00 562.00 0.1M
2023-05-02 526.50 540.50 515.50 538.00 0.0M
2023-05-01 520.00 544.00 520.00 536.50 0.0M
2023-04-28 527.00 538.00 521.50 523.50 0.0M
2023-04-27 535.00 539.00 522.50 527.00 0.1M
2023-04-26 542.50 543.00 531.50 536.00 0.0M
2023-04-25 537.50 554.00 534.00 550.00 0.0M
2023-04-24 538.00 538.00 530.50 533.00 0.0M
2023-04-21 538.00 538.50 535.50 538.00 0.0M
2023-04-20 534.50 539.50 533.00 536.00 0.0M
2023-04-19 540.50 546.50 532.50 538.50 0.0M
2023-04-18 538.50 556.00 532.00 541.00 0.1M
2023-04-17 537.50 539.50 533.00 539.00 0.0M
2023-04-14 538.00 539.00 527.50 536.00 0.0M
2023-04-13 539.00 540.50 534.00 537.00 0.0M
2023-04-12 537.00 541.50 534.50 539.00 0.0M
2023-04-11 539.00 539.00 527.50 534.50 0.0M
2023-04-10 514.00 539.50 514.00 539.00 0.0M
2023-04-07 525.00 527.00 511.00 514.00 0.0M
2023-04-06 536.50 537.50 528.00 528.00 0.0M
2023-04-05 538.00 539.50 531.50 538.00 0.0M
2023-04-04 521.50 539.50 521.50 537.50 0.0M
2023-04-03 538.50 540.00 522.50 531.50 0.0M
2023-03-31 537.00 542.50 522.00 539.00 0.0M
2023-03-30 511.00 543.00 507.00 537.00 0.1M
2023-03-29 522.50 551.00 520.00 549.50 0.1M
2023-03-28 531.50 531.50 516.00 526.50 0.0M
2023-03-27 544.50 544.50 530.50 539.50 0.0M
2023-03-24 531.00 544.00 518.50 541.00 0.0M
2023-03-23 517.50 534.50 506.00 531.00 0.1M
2023-03-22 498.00 522.50 498.00 522.50 0.1M
2023-03-20 492.50 505.00 492.50 492.50 0.2M
2023-03-17 485.00 490.00 483.50 487.50 0.0M
2023-03-16 487.00 489.50 481.50 481.50 0.0M
2023-03-15 500.00 504.00 485.50 492.50 0.0M
2023-03-14 504.50 504.50 495.00 497.50 0.0M
2023-03-13 513.50 513.50 501.50 504.50 0.0M
2023-03-10 519.00 519.00 507.50 513.50 0.0M
2023-03-09 520.00 521.00 516.00 520.00 0.0M
2023-03-08 505.50 520.00 505.50 520.00 0.0M
2023-03-07 508.00 515.50 508.00 515.50 0.0M
2023-03-06 504.00 510.50 504.00 510.50 0.0M
2023-03-03 502.00 502.00 499.50 502.00 0.0M
2023-03-02 495.50 498.50 495.50 498.50 0.0M
2023-03-01 499.00 499.50 495.50 495.50 0.0M
2023-02-28 499.50 501.50 499.00 499.00 0.0M
2023-02-27 499.00 500.00 497.50 500.00 0.0M
2023-02-24 487.50 495.00 487.50 495.00 0.0M
2023-02-22 496.00 496.00 487.50 490.00 0.0M
2023-02-21 500.00 500.00 497.00 498.50 0.0M
2023-02-20 498.00 500.00 495.00 500.00 0.0M
2023-02-17 488.00 496.00 488.00 494.50 0.0M
2023-02-16 483.00 491.00 478.50 488.00 0.0M
2023-02-15 494.00 495.00 484.00 484.00 0.0M
2023-02-14 494.00 495.00 489.00 490.50 0.0M
2023-02-13 475.50 489.50 475.50 488.00 0.0M
2023-02-10 488.50 488.50 470.50 473.50 0.0M
2023-02-09 475.50 485.00 470.00 485.00 0.0M
2023-02-08 470.00 476.00 470.00 471.50 0.0M
2023-02-07 475.50 477.50 467.50 470.00 0.0M
2023-02-06 473.00 473.00 467.50 468.00 0.0M
2023-02-03 473.50 473.50 466.50 467.50 0.0M
2023-02-02 485.50 486.00 473.50 473.50 0.0M
2023-02-01 475.00 486.00 475.00 485.50 0.0M
2023-01-31 469.50 477.00 469.50 475.00 0.0M
2023-01-30 494.50 496.00 455.50 473.50 0.1M
2023-01-27 485.00 485.00 481.00 482.50 0.0M
2023-01-26 482.00 485.00 476.50 485.00 0.0M
2023-01-25 481.50 483.50 480.50 482.00 0.0M
2023-01-24 473.50 487.50 473.50 480.50 0.0M
2023-01-23 469.50 470.00 467.50 470.00 0.0M
2023-01-20 464.00 469.50 463.00 466.50 0.0M
2023-01-19 467.00 468.50 465.50 465.50 0.0M
2023-01-18 466.50 467.50 463.00 467.00 0.0M
2023-01-17 459.50 465.00 459.50 463.50 0.0M
2023-01-16 458.00 467.00 458.00 463.50 0.0M
2023-01-13 461.00 462.50 456.00 458.00 0.0M
2023-01-12 460.50 463.50 459.50 461.00 0.0M
2023-01-11 459.50 465.50 457.50 462.50 0.0M
2023-01-10 464.50 464.50 459.00 460.50 0.0M
2023-01-06 452.50 455.50 452.50 455.00 0.0M
2023-01-05 449.00 450.50 446.50 450.50 0.0M
2023-01-04 451.00 451.00 447.50 449.00 0.0M