TOPIX Growth (TOPXG)

TOPXG
🏛️ 일본 →
3,702.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,901.62 2,915.08 2,881.52 2,900.14 0.0M
2021-12-29 2,918.19 2,927.96 2,897.44 2,910.49 0.0M
2021-12-28 2,910.53 2,929.85 2,907.07 2,928.96 0.0M
2021-12-27 2,900.69 2,901.52 2,882.63 2,885.64 0.0M
2021-12-24 2,905.01 2,908.64 2,896.97 2,899.31 0.0M
2021-12-23 2,888.56 2,898.40 2,882.45 2,898.40 0.0M
2021-12-22 2,880.99 2,883.39 2,862.69 2,873.36 0.0M
2021-12-21 2,857.69 2,878.04 2,842.05 2,870.39 0.0M
2021-12-20 2,856.33 2,866.20 2,819.64 2,821.50 0.0M
2021-12-17 2,915.79 2,919.22 2,870.87 2,876.14 0.0M
2021-12-16 2,922.88 2,940.16 2,914.22 2,935.83 0.0M
2021-12-15 2,868.33 2,893.62 2,868.33 2,885.29 0.0M
2021-12-14 2,884.16 2,895.70 2,866.69 2,875.12 0.0M
2021-12-13 2,902.04 2,909.88 2,884.75 2,886.96 0.0M
2021-12-10 2,898.46 2,905.04 2,875.79 2,879.55 0.0M
2021-12-09 2,924.91 2,932.27 2,909.67 2,909.67 0.0M
2021-12-08 2,921.17 2,931.29 2,907.24 2,923.99 0.0M
2021-12-07 2,850.80 2,896.77 2,831.79 2,887.78 0.0M
2021-12-06 2,853.31 2,853.31 2,821.87 2,831.46 0.0M
2021-12-03 2,820.86 2,851.41 2,805.68 2,851.41 0.0M
2021-12-02 2,810.69 2,837.05 2,806.45 2,812.75 0.0M
2021-12-01 2,825.55 2,839.29 2,791.76 2,825.27 0.0M
2021-11-30 2,872.60 2,888.88 2,816.65 2,816.65 0.0M
2021-11-29 2,845.34 2,890.48 2,837.99 2,844.15 0.0M
2021-11-26 2,926.98 2,926.98 2,869.93 2,883.57 0.0M
2021-11-25 2,949.79 2,952.82 2,937.96 2,939.42 0.0M
2021-11-24 2,969.54 2,975.95 2,927.31 2,934.92 0.0M
2021-11-22 2,980.69 2,993.48 2,973.78 2,990.29 0.0M
2021-11-19 2,974.99 2,992.47 2,971.79 2,990.12 0.0M
2021-11-18 2,969.63 2,988.98 2,957.21 2,973.43 0.0M
2021-11-17 2,995.50 2,996.36 2,966.82 2,972.65 0.0M
2021-11-16 2,976.90 2,997.69 2,969.89 2,984.19 0.0M
2021-11-15 2,979.13 2,989.66 2,971.56 2,978.70 0.0M
2021-11-12 2,936.85 2,965.51 2,936.85 2,957.96 0.0M
2021-11-11 2,901.31 2,925.20 2,899.64 2,919.52 0.0M
2021-11-10 2,919.25 2,933.69 2,906.76 2,909.96 0.0M
2021-11-09 2,955.55 2,969.03 2,922.45 2,924.94 0.0M
2021-11-08 2,971.35 2,971.35 2,949.18 2,950.21 0.0M
2021-11-05 2,975.21 2,977.59 2,948.19 2,964.43 0.0M
2021-11-04 2,957.41 2,971.65 2,951.97 2,971.65 0.0M
2021-11-02 2,934.20 2,944.64 2,928.55 2,934.44 0.0M
2021-11-01 2,921.52 2,950.17 2,916.96 2,950.17 0.0M
2021-10-29 2,877.69 2,888.62 2,848.40 2,884.19 0.0M
2021-10-28 2,877.64 2,884.37 2,860.66 2,874.60 0.0M
2021-10-27 2,889.60 2,899.14 2,871.74 2,890.43 0.0M
2021-10-26 2,884.87 2,897.58 2,879.65 2,893.38 0.0M
2021-10-25 2,842.98 2,863.39 2,842.98 2,858.68 0.0M
2021-10-22 2,848.03 2,882.52 2,845.14 2,866.94 0.0M
2021-10-21 2,885.99 2,894.71 2,855.61 2,856.72 0.0M
2021-10-20 2,923.87 2,927.39 2,901.93 2,903.77 0.0M
2021-10-19 2,891.20 2,911.34 2,888.50 2,908.85 0.0M
2021-10-18 2,902.17 2,902.17 2,874.25 2,880.07 0.0M
2021-10-15 2,870.15 2,900.56 2,863.75 2,899.81 0.0M
2021-10-14 2,817.27 2,841.50 2,809.43 2,841.25 0.0M
2021-10-13 2,808.26 2,826.93 2,804.23 2,804.56 0.0M
2021-10-12 2,842.85 2,842.85 2,811.26 2,815.00 0.0M
2021-10-11 2,790.19 2,843.83 2,777.91 2,843.83 0.0M
2021-10-08 2,797.27 2,819.62 2,797.02 2,797.76 0.0M
2021-10-07 2,769.33 2,789.12 2,755.39 2,758.70 0.0M
2021-10-06 2,794.33 2,818.66 2,736.04 2,752.76 0.0M
2021-10-05 2,787.73 2,789.62 2,742.69 2,771.14 0.0M
2021-10-04 2,883.38 2,883.38 2,815.84 2,825.73 0.0M
2021-10-01 2,895.44 2,909.38 2,849.80 2,856.58 0.0M
2021-09-30 2,920.39 2,928.95 2,899.38 2,920.94 0.0M
2021-09-29 2,931.22 2,933.77 2,895.90 2,920.30 0.0M
2021-09-28 2,994.92 2,998.24 2,963.33 2,985.93 0.0M
2021-09-27 3,037.19 3,046.65 3,013.49 3,014.95 0.0M
2021-09-24 3,020.12 3,037.31 3,016.52 3,035.59 0.0M
2021-09-22 2,995.07 2,999.00 2,974.46 2,974.46 0.0M
2021-09-21 3,005.16 3,017.56 2,987.51 3,003.42 0.0M
2021-09-17 3,038.52 3,061.17 3,031.66 3,057.26 0.0M
2021-09-16 3,056.66 3,056.66 3,022.39 3,036.17 0.0M
2021-09-15 3,059.02 3,060.09 3,041.06 3,054.59 0.0M
2021-09-14 3,059.20 3,080.44 3,052.54 3,078.74 0.0M
2021-09-13 3,034.98 3,052.49 3,028.13 3,052.49 0.0M
2021-09-10 3,001.81 3,044.33 3,001.81 3,044.33 0.0M
2021-09-09 3,002.59 3,015.03 2,992.64 2,999.71 0.0M
2021-09-08 2,994.82 3,023.46 2,990.14 3,023.46 0.0M
2021-09-07 2,984.73 3,011.50 2,983.04 2,999.30 0.0M
2021-09-06 2,946.44 2,964.73 2,946.42 2,962.52 0.0M
2021-09-03 2,881.44 2,926.02 2,881.44 2,920.97 0.0M
2021-09-02 2,866.78 2,877.91 2,862.22 2,876.46 0.0M
2021-09-01 2,840.63 2,864.93 2,840.63 2,862.62 0.0M
2021-08-31 2,804.86 2,844.96 2,798.51 2,834.41 0.0M
2021-08-30 2,798.87 2,808.59 2,786.86 2,808.59 0.0M
2021-08-27 2,779.51 2,784.68 2,766.45 2,782.23 0.0M
2021-08-26 2,799.00 2,800.67 2,786.87 2,793.19 0.0M
2021-08-25 2,796.51 2,807.73 2,792.33 2,796.43 0.0M
2021-08-24 2,784.42 2,800.86 2,784.42 2,796.47 0.0M
2021-08-23 2,737.77 2,769.96 2,737.77 2,765.69 0.0M
2021-08-20 2,721.33 2,739.89 2,704.84 2,709.93 0.0M
2021-08-19 2,726.83 2,741.76 2,718.57 2,719.93 0.0M
2021-08-18 2,728.82 2,751.00 2,719.87 2,743.45 0.0M
2021-08-17 2,753.44 2,757.96 2,727.45 2,727.45 0.0M
2021-08-16 2,775.64 2,777.77 2,735.01 2,740.77 0.0M
2021-08-13 2,781.40 2,794.45 2,777.61 2,787.09 0.0M
2021-08-12 2,786.10 2,798.29 2,773.97 2,774.70 0.0M
2021-08-11 2,774.82 2,784.88 2,773.41 2,779.20 0.0M
2021-08-10 2,755.82 2,783.96 2,752.60 2,767.66 0.0M
2021-08-06 2,752.60 2,759.29 2,745.70 2,753.67 0.0M
2021-08-05 2,736.69 2,755.48 2,736.69 2,755.48 0.0M
2021-08-04 2,744.74 2,746.53 2,730.91 2,738.60 0.0M
2021-08-03 2,746.97 2,761.13 2,739.31 2,748.80 0.0M
2021-08-02 2,736.00 2,762.34 2,733.19 2,760.00 0.0M
2021-07-30 2,740.95 2,743.65 2,705.23 2,707.14 0.0M
2021-07-29 2,745.93 2,747.90 2,736.56 2,747.64 0.0M
2021-07-28 2,743.40 2,751.07 2,721.10 2,730.86 0.0M
2021-07-27 2,762.69 2,769.65 2,758.51 2,766.31 0.0M
2021-07-26 2,765.04 2,771.31 2,748.40 2,752.68 0.0M
2021-07-21 2,730.77 2,746.22 2,713.32 2,722.54 0.0M
2021-07-20 2,694.52 2,714.09 2,689.66 2,699.82 0.0M
2021-07-19 2,725.44 2,737.56 2,710.76 2,719.72 0.0M
2021-07-16 2,750.75 2,768.38 2,744.13 2,752.46 0.0M
2021-07-15 2,801.91 2,804.00 2,767.77 2,770.46 0.0M
2021-07-14 2,790.13 2,812.54 2,790.01 2,805.90 0.0M
2021-07-13 2,803.35 2,819.47 2,800.23 2,804.42 0.0M
2021-07-12 2,771.23 2,793.53 2,770.53 2,793.53 0.0M
2021-07-09 2,713.97 2,734.68 2,683.54 2,728.26 0.0M
2021-07-08 2,769.75 2,770.61 2,745.89 2,745.89 0.0M
2021-07-07 2,759.61 2,780.75 2,751.04 2,772.96 0.0M
2021-07-06 2,785.36 2,790.48 2,775.97 2,782.72 0.0M
2021-07-05 2,780.78 2,781.35 2,771.18 2,777.05 0.0M
2021-07-02 2,771.10 2,789.18 2,769.71 2,784.15 0.0M
2021-07-01 2,777.92 2,777.92 2,761.39 2,765.97 0.0M
2021-06-30 2,788.98 2,796.24 2,774.31 2,774.31 0.0M
2021-06-29 2,782.63 2,784.58 2,770.62 2,780.69 0.0M
2021-06-28 2,796.70 2,797.03 2,782.10 2,788.46 0.0M
2021-06-25 2,794.53 2,796.71 2,781.33 2,789.79 0.0M
2021-06-24 2,771.69 2,776.42 2,763.36 2,772.17 0.0M
2021-06-23 2,789.02 2,797.90 2,778.02 2,778.02 0.0M
2021-06-22 2,753.53 2,790.65 2,752.05 2,789.82 0.0M
2021-06-21 2,734.90 2,739.69 2,694.74 2,710.01 0.0M
2021-06-18 2,794.67 2,795.28 2,775.33 2,775.46 0.0M
2021-06-17 2,788.57 2,793.37 2,770.61 2,779.01 0.0M
2021-06-16 2,792.95 2,804.85 2,789.87 2,799.83 0.0M
2021-06-15 2,781.90 2,805.28 2,780.65 2,803.91 0.0M
2021-06-14 2,776.30 2,780.15 2,762.00 2,773.69 0.0M
2021-06-11 2,762.11 2,769.33 2,748.79 2,759.27 0.0M
2021-06-10 2,743.84 2,760.98 2,741.64 2,752.36 0.0M
2021-06-09 2,751.59 2,755.93 2,742.39 2,747.25 0.0M
2021-06-08 2,755.08 2,766.63 2,750.56 2,756.71 0.0M
2021-06-07 2,764.30 2,764.35 2,746.97 2,751.36 0.0M
2021-06-04 2,734.85 2,744.98 2,726.51 2,742.46 0.0M
2021-06-03 2,727.27 2,760.31 2,727.27 2,751.72 0.0M
2021-06-02 2,715.11 2,733.30 2,697.73 2,725.74 0.0M
2021-06-01 2,730.78 2,735.61 2,700.96 2,717.79 0.0M
2021-05-31 2,745.75 2,756.09 2,717.63 2,721.37 0.0M
2021-05-28 2,736.45 2,752.70 2,733.93 2,748.41 0.0M
2021-05-27 2,705.07 2,711.63 2,695.58 2,705.10 0.0M
2021-05-26 2,699.88 2,723.62 2,698.56 2,714.73 0.0M
2021-05-25 2,702.00 2,706.80 2,695.68 2,705.66 0.0M
2021-05-24 2,679.27 2,704.33 2,679.27 2,691.34 0.0M
2021-05-21 2,680.63 2,697.20 2,678.97 2,688.79 0.0M
2021-05-20 2,648.73 2,674.27 2,647.51 2,666.14 0.0M
2021-05-19 2,645.38 2,666.37 2,634.63 2,659.19 0.0M
2021-05-18 2,641.91 2,677.59 2,641.91 2,671.64 0.0M
2021-05-17 2,664.87 2,664.87 2,621.50 2,632.56 0.0M
2021-05-14 2,618.43 2,652.43 2,615.41 2,644.72 0.0M
2021-05-13 2,625.27 2,628.09 2,584.41 2,588.79 0.0M
2021-05-12 2,687.39 2,698.21 2,623.22 2,643.15 0.0M
2021-05-11 2,734.90 2,736.66 2,675.64 2,679.52 0.0M
2021-05-10 2,734.19 2,762.85 2,732.53 2,757.80 0.0M
2021-05-07 2,735.57 2,747.34 2,728.14 2,734.23 0.0M
2021-05-06 2,730.48 2,751.48 2,725.46 2,736.16 0.0M
2021-04-30 2,726.89 2,730.40 2,706.78 2,707.46 0.0M
2021-04-28 2,716.42 2,738.38 2,711.95 2,728.41 0.0M
2021-04-27 2,747.24 2,747.24 2,722.44 2,722.44 0.0M
2021-04-26 2,755.70 2,759.67 2,732.69 2,749.63 0.0M
2021-04-23 2,750.18 2,754.52 2,737.10 2,750.93 0.0M
2021-04-22 2,741.77 2,767.70 2,738.41 2,767.70 0.0M
2021-04-21 2,723.40 2,727.37 2,699.73 2,707.01 0.0M
2021-04-20 2,776.70 2,776.70 2,754.93 2,759.77 0.0M
2021-04-19 2,808.30 2,816.67 2,798.21 2,802.70 0.0M
2021-04-16 2,811.55 2,816.00 2,801.43 2,808.29 0.0M
2021-04-15 2,797.37 2,816.53 2,797.37 2,804.13 0.0M
2021-04-14 2,807.05 2,810.38 2,795.40 2,803.86 0.0M
2021-04-13 2,804.43 2,825.68 2,800.66 2,806.49 0.0M
2021-04-12 2,825.16 2,825.57 2,800.98 2,800.98 0.0M
2021-04-09 2,811.02 2,842.96 2,810.71 2,815.45 0.0M
2021-04-08 2,803.30 2,804.16 2,788.59 2,800.30 0.0M
2021-04-07 2,801.64 2,817.28 2,789.01 2,809.34 0.0M
2021-04-06 2,847.66 2,847.66 2,795.54 2,797.61 0.0M
2021-04-05 2,850.20 2,853.30 2,833.37 2,838.09 0.0M
2021-04-02 2,831.68 2,838.00 2,828.75 2,836.83 0.0M
2021-04-01 2,807.44 2,817.26 2,794.74 2,803.18 0.0M
2021-03-31 2,786.24 2,803.65 2,776.89 2,778.64 0.0M
2021-03-30 2,818.33 2,818.33 2,793.30 2,800.53 0.0M
2021-03-29 2,821.88 2,833.72 2,796.15 2,820.97 0.0M
2021-03-26 2,771.99 2,795.62 2,768.89 2,792.86 0.0M
2021-03-25 2,728.61 2,757.59 2,719.98 2,749.28 0.0M
2021-03-24 2,751.70 2,761.45 2,719.64 2,719.64 0.0M
2021-03-23 2,803.22 2,812.92 2,765.52 2,765.52 0.0M
2021-03-22 2,801.49 2,801.49 2,772.73 2,782.42 0.0M
2021-03-19 2,808.27 2,823.99 2,801.81 2,823.99 0.0M
2021-03-18 2,820.87 2,848.23 2,816.17 2,836.31 0.0M
2021-03-17 2,788.65 2,805.27 2,785.65 2,802.78 0.0M
2021-03-16 2,771.06 2,796.40 2,771.06 2,796.40 0.0M
2021-03-15 2,760.35 2,768.15 2,747.35 2,768.15 0.0M
2021-03-12 2,718.83 2,758.18 2,714.87 2,758.18 0.0M
2021-03-11 2,699.06 2,713.28 2,685.22 2,709.45 0.0M
2021-03-10 2,711.77 2,722.60 2,696.98 2,702.49 0.0M
2021-03-09 2,679.62 2,697.92 2,658.33 2,695.66 0.0M
2021-03-08 2,734.02 2,734.02 2,670.30 2,679.82 0.0M
2021-03-05 2,675.12 2,705.36 2,649.84 2,705.36 0.0M
2021-03-04 2,695.54 2,705.52 2,666.18 2,691.54 0.0M
2021-03-03 2,741.03 2,741.84 2,714.45 2,730.42 0.0M
2021-03-02 2,765.88 2,765.88 2,720.47 2,737.22 0.0M
2021-03-01 2,729.37 2,752.30 2,728.03 2,745.16 0.0M
2021-02-26 2,750.62 2,750.62 2,688.50 2,688.50 0.0M
2021-02-25 2,788.14 2,799.34 2,780.88 2,786.33 0.0M
2021-02-24 2,811.11 2,813.25 2,757.09 2,757.09 0.0M
2021-02-22 2,850.94 2,857.88 2,829.86 2,835.07 0.0M
2021-02-19 2,827.60 2,843.01 2,822.67 2,834.70 0.0M
2021-02-18 2,862.01 2,873.17 2,841.41 2,850.06 0.0M
2021-02-17 2,877.40 2,880.67 2,855.40 2,866.07 0.0M
2021-02-16 2,876.55 2,901.05 2,872.81 2,885.71 0.0M
2021-02-15 2,848.82 2,869.81 2,847.60 2,869.81 0.0M
2021-02-12 2,840.26 2,843.82 2,828.25 2,835.89 0.0M
2021-02-10 2,826.14 2,833.12 2,817.04 2,830.20 0.0M
2021-02-09 2,817.17 2,831.29 2,807.88 2,829.55 0.0M
2021-02-08 2,778.98 2,815.65 2,773.21 2,814.48 0.0M
2021-02-05 2,762.28 2,775.86 2,757.09 2,773.44 0.0M
2021-02-04 2,761.09 2,765.33 2,738.03 2,743.05 0.0M
2021-02-03 2,765.46 2,774.72 2,757.12 2,773.31 0.0M
2021-02-02 2,744.88 2,753.80 2,731.73 2,752.20 0.0M
2021-02-01 2,694.69 2,734.72 2,694.69 2,731.25 0.0M
2021-01-29 2,757.02 2,761.39 2,697.78 2,698.91 0.0M
2021-01-28 2,743.22 2,762.50 2,731.92 2,745.97 0.0M
2021-01-27 2,784.01 2,791.98 2,774.38 2,788.41 0.0M
2021-01-26 2,775.87 2,787.47 2,767.35 2,767.35 0.0M
2021-01-25 2,791.94 2,791.94 2,776.92 2,791.37 0.0M
2021-01-22 2,769.00 2,788.08 2,766.24 2,783.55 0.0M
2021-01-21 2,772.82 2,791.11 2,771.91 2,782.50 0.0M
2021-01-20 2,787.70 2,787.70 2,752.24 2,762.75 0.0M
2021-01-19 2,772.24 2,786.03 2,769.42 2,780.39 0.0M
2021-01-18 2,755.96 2,773.55 2,751.32 2,766.04 0.0M
2021-01-15 2,806.21 2,806.21 2,771.48 2,774.29 0.0M
2021-01-14 2,785.12 2,824.81 2,781.39 2,800.29 0.0M
2021-01-13 2,772.21 2,792.00 2,769.19 2,786.72 0.0M
2021-01-12 2,768.55 2,783.81 2,756.83 2,779.26 0.0M
2021-01-08 2,741.34 2,778.77 2,737.64 2,778.77 0.0M
2021-01-07 2,717.41 2,746.58 2,717.41 2,731.14 0.0M
2021-01-06 2,706.60 2,721.96 2,693.50 2,694.74 0.0M
2021-01-05 2,710.18 2,717.66 2,699.40 2,708.95 0.0M
2021-01-04 2,730.88 2,732.74 2,682.74 2,713.83 0.0M