TOPIX (TOPX)

TOPX
🏛️ 일본 →
3,187.02
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
2024-12-30 2,809.93 2,811.71 2,779.43 2,784.92 1,710.4M
2024-12-27 2,775.87 2,804.82 2,774.40 2,801.68 2,219.7M
2024-12-26 2,735.80 2,766.78 2,734.89 2,766.78 2,061.5M
2024-12-25 2,730.96 2,733.86 2,707.60 2,733.86 1,867.3M
2024-12-24 2,730.52 2,732.48 2,722.98 2,727.26 1,970.9M
2024-12-23 2,720.32 2,729.53 2,710.76 2,726.74 1,908.2M
2024-12-20 2,722.35 2,728.27 2,701.99 2,701.99 2,810.4M
2024-12-19 2,685.41 2,720.86 2,681.21 2,713.83 2,397.1M
2024-12-18 2,722.24 2,740.87 2,719.87 2,719.87 2,186.8M
2024-12-17 2,742.39 2,761.26 2,728.20 2,728.20 2,035.4M
2024-12-16 2,751.18 2,754.36 2,735.33 2,738.33 1,670.6M
2024-12-13 2,752.10 2,756.66 2,732.89 2,746.56 2,136.4M
2024-12-12 2,775.82 2,787.42 2,773.03 2,773.03 2,061.3M
2024-12-11 2,746.31 2,750.26 2,733.79 2,749.31 1,834.4M
2024-12-10 2,753.84 2,758.23 2,737.87 2,741.41 1,839.2M
2024-12-09 2,738.65 2,743.73 2,721.25 2,734.56 1,942.1M
2024-12-06 2,740.97 2,745.14 2,719.65 2,727.22 1,570.1M
2024-12-05 2,756.51 2,757.93 2,736.20 2,742.24 1,960.4M
2024-12-04 2,755.80 2,760.64 2,735.39 2,740.60 2,109.6M
2024-12-03 2,728.70 2,765.25 2,728.70 2,753.58 2,289.4M
2024-12-02 2,687.65 2,718.91 2,683.41 2,714.72 1,805.1M
2024-11-29 2,682.39 2,685.94 2,668.63 2,680.71 1,730.6M
2024-11-28 2,657.31 2,691.98 2,652.00 2,687.28 1,755.0M
2024-11-27 2,683.94 2,684.97 2,654.02 2,665.34 1,933.1M
2024-11-26 2,703.90 2,704.24 2,669.83 2,689.55 2,022.6M
2024-11-25 2,718.43 2,734.06 2,713.21 2,715.60 2,874.7M
2024-11-22 2,688.84 2,704.87 2,685.69 2,696.53 1,808.9M
2024-11-21 2,700.14 2,702.34 2,680.97 2,682.81 1,812.8M
2024-11-20 2,711.00 2,719.56 2,691.80 2,698.29 1,790.9M
2024-11-19 2,703.16 2,715.70 2,691.88 2,710.03 1,945.4M
2024-11-18 2,692.82 2,707.25 2,688.64 2,691.76 1,885.7M
2024-11-15 2,718.18 2,731.43 2,711.64 2,711.64 2,347.4M
2024-11-14 2,716.54 2,735.92 2,701.22 2,701.22 2,360.9M
2024-11-13 2,737.98 2,741.69 2,699.67 2,708.42 2,549.7M
2024-11-12 2,751.39 2,770.16 2,732.61 2,741.52 2,639.2M
2024-11-11 2,738.56 2,753.95 2,731.29 2,739.68 2,206.1M
2024-11-08 2,759.80 2,762.63 2,734.31 2,742.15 2,612.6M
2024-11-07 2,740.64 2,764.21 2,716.07 2,743.08 3,004.1M
2024-11-06 2,673.34 2,728.94 2,673.09 2,715.92 2,653.8M
2024-11-05 2,656.14 2,671.60 2,644.46 2,664.26 2,056.9M
2024-11-01 2,659.92 2,671.70 2,638.30 2,644.26 2,139.8M
2024-10-31 2,697.19 2,702.52 2,679.92 2,695.51 2,341.1M
2024-10-30 2,689.12 2,714.13 2,689.12 2,703.72 3,643.2M
2024-10-29 2,660.67 2,683.85 2,654.75 2,682.02 1,690.1M
2024-10-28 2,605.71 2,664.57 2,605.71 2,657.78 1,885.4M
2024-10-25 2,624.57 2,631.30 2,605.74 2,618.32 1,628.8M
2024-10-24 2,614.63 2,645.18 2,605.79 2,635.57 1,781.0M
2024-10-23 2,649.43 2,662.32 2,631.55 2,636.96 1,654.5M
2024-10-22 2,674.44 2,681.13 2,635.85 2,651.47 1,833.5M
2024-10-21 2,686.97 2,693.37 2,671.83 2,679.91 1,639.9M
2024-10-18 2,698.27 2,703.26 2,684.07 2,688.98 1,549.8M
2024-10-17 2,700.11 2,707.52 2,687.31 2,687.83 1,785.6M
2024-10-16 2,692.14 2,711.43 2,683.13 2,690.66 1,752.3M
2024-10-15 2,733.81 2,739.85 2,723.01 2,723.57 2,014.8M
2024-10-11 2,720.57 2,724.38 2,704.38 2,706.20 1,715.0M
2024-10-10 2,726.58 2,727.44 2,708.24 2,712.67 1,656.9M
2024-10-09 2,721.83 2,725.48 2,696.08 2,707.24 1,753.3M
2024-10-08 2,716.83 2,717.52 2,692.39 2,699.15 1,969.7M
2024-10-07 2,733.55 2,752.04 2,728.90 2,739.39 2,083.5M
2024-10-04 2,687.94 2,699.18 2,684.61 2,694.07 1,961.2M
2024-10-03 2,695.25 2,710.34 2,679.40 2,683.71 2,061.3M
2024-10-02 2,660.09 2,678.54 2,641.41 2,651.96 2,204.5M
2024-10-01 2,661.65 2,696.04 2,660.89 2,690.78 2,120.2M
2024-09-30 2,696.98 2,699.14 2,636.97 2,645.94 2,768.8M
2024-09-27 2,717.42 2,743.75 2,697.40 2,740.94 2,404.6M
2024-09-26 2,673.59 2,721.12 2,670.36 2,721.12 2,236.5M
2024-09-25 2,653.66 2,661.79 2,644.69 2,650.50 1,762.0M
2024-09-24 2,667.06 2,677.53 2,653.93 2,656.73 1,851.8M
2024-09-20 2,652.18 2,660.25 2,639.54 2,642.35 2,537.1M
2024-09-19 2,600.90 2,631.88 2,600.90 2,616.87 1,892.7M
2024-09-18 2,574.05 2,582.84 2,543.90 2,565.37 1,673.0M
2024-09-17 2,574.84 2,581.04 2,520.51 2,555.76 2,021.0M
2024-09-13 2,585.58 2,588.34 2,563.83 2,571.14 1,880.5M
2024-09-12 2,568.39 2,603.83 2,567.76 2,592.50 2,012.4M
2024-09-11 2,563.27 2,565.40 2,508.20 2,530.67 2,087.0M
2024-09-10 2,587.82 2,603.70 2,573.74 2,576.54 1,839.9M
2024-09-09 2,553.66 2,583.60 2,523.19 2,579.73 1,938.2M
2024-09-06 2,619.04 2,626.77 2,583.58 2,597.42 1,842.2M
2024-09-05 2,602.57 2,653.69 2,592.81 2,620.76 1,765.8M
2024-09-04 2,684.14 2,687.68 2,624.23 2,633.49 2,208.1M
2024-09-03 2,717.45 2,740.69 2,717.45 2,733.27 1,596.9M
2024-09-02 2,734.04 2,735.10 2,700.41 2,715.99 1,555.1M
2024-08-30 2,695.80 2,714.98 2,695.63 2,712.63 2,148.4M
2024-08-29 2,683.62 2,693.75 2,677.45 2,693.02 1,752.7M
2024-08-28 2,675.22 2,692.12 2,671.08 2,692.12 1,525.5M
2024-08-27 2,663.04 2,684.82 2,654.05 2,680.80 1,499.5M
2024-08-26 2,671.00 2,673.27 2,646.74 2,661.41 1,486.0M
2024-08-23 2,678.29 2,688.08 2,663.26 2,684.72 1,481.4M
2024-08-22 2,662.41 2,676.27 2,656.42 2,671.40 1,500.6M
2024-08-21 2,641.84 2,668.09 2,641.84 2,664.86 1,555.4M
2024-08-20 2,668.09 2,679.15 2,654.93 2,670.54 1,906.4M
2024-08-19 2,666.27 2,680.86 2,636.97 2,641.14 1,899.1M
2024-08-16 2,643.42 2,680.09 2,642.37 2,678.60 2,051.7M
2024-08-15 2,583.51 2,618.03 2,583.51 2,600.75 1,953.0M
2024-08-14 2,571.98 2,598.51 2,561.42 2,581.90 2,163.4M
2024-08-13 2,508.78 2,553.55 2,508.24 2,553.55 2,287.4M
2024-08-09 2,497.29 2,511.69 2,444.83 2,483.30 2,706.4M
2024-08-08 2,460.09 2,506.96 2,444.36 2,461.70 2,595.7M
2024-08-07 2,401.89 2,542.25 2,392.13 2,489.21 3,482.0M
2024-08-06 2,271.50 2,470.24 2,270.93 2,434.21 3,652.5M
2024-08-05 2,488.25 2,489.22 2,206.73 2,227.15 4,326.7M
2024-08-02 2,653.94 2,656.63 2,536.28 2,537.60 3,167.2M
2024-08-01 2,767.44 2,768.22 2,684.91 2,703.69 2,773.9M
2024-07-31 2,733.28 2,799.48 2,720.64 2,794.26 2,326.3M
2024-07-30 2,742.03 2,757.47 2,732.86 2,754.45 1,932.3M
2024-07-29 2,731.83 2,767.94 2,721.50 2,759.67 1,776.0M
2024-07-26 2,705.21 2,727.27 2,695.45 2,699.54 1,928.6M
2024-07-25 2,753.38 2,755.87 2,705.47 2,709.86 2,273.0M
2024-07-24 2,820.38 2,830.03 2,791.30 2,793.12 1,799.3M
2024-07-23 2,842.24 2,852.23 2,826.24 2,833.39 1,549.2M
2024-07-22 2,857.56 2,859.98 2,824.56 2,827.53 1,520.0M
2024-07-19 2,860.13 2,871.20 2,844.34 2,860.83 1,696.3M
2024-07-18 2,881.05 2,893.89 2,868.63 2,868.63 1,937.1M
2024-07-17 2,919.07 2,927.17 2,909.90 2,915.21 1,885.4M
2024-07-16 2,905.76 2,920.85 2,901.32 2,904.50 1,805.0M
2024-07-12 2,895.55 2,914.92 2,890.30 2,894.56 2,036.8M
2024-07-11 2,939.41 2,946.60 2,923.71 2,929.17 1,990.6M
2024-07-10 2,891.67 2,909.58 2,886.05 2,909.20 2,076.4M
2024-07-09 2,872.64 2,907.21 2,867.94 2,895.55 1,933.8M
2024-07-08 2,877.86 2,887.61 2,866.83 2,867.61 1,847.0M
2024-07-05 2,900.18 2,906.80 2,878.84 2,884.18 1,820.4M
2024-07-04 2,881.10 2,900.91 2,879.41 2,898.47 1,824.8M
2024-07-03 2,860.99 2,875.27 2,850.05 2,872.18 1,862.0M
2024-07-02 2,827.05 2,860.65 2,822.08 2,856.62 2,022.0M
2024-07-01 2,831.63 2,838.67 2,816.87 2,824.28 1,783.1M
2024-06-28 2,809.21 2,821.86 2,803.27 2,809.63 1,859.5M
2024-06-27 2,792.73 2,797.19 2,782.12 2,793.70 1,754.8M
2024-06-26 2,794.02 2,806.59 2,781.85 2,802.95 1,699.8M
2024-06-25 2,754.00 2,788.77 2,751.67 2,787.37 1,680.8M
2024-06-24 2,725.50 2,749.59 2,724.02 2,740.19 1,532.8M
2024-06-21 2,734.32 2,749.09 2,724.69 2,724.69 2,164.7M
2024-06-20 2,718.70 2,727.26 2,704.39 2,725.54 1,426.7M
2024-06-19 2,726.07 2,735.36 2,720.31 2,728.64 1,479.9M
2024-06-18 2,719.42 2,721.82 2,708.52 2,715.76 1,543.9M
2024-06-17 2,724.90 2,724.90 2,692.52 2,700.01 1,702.3M
2024-06-14 2,716.33 2,755.23 2,716.33 2,746.61 2,292.2M
2024-06-13 2,767.85 2,770.89 2,731.27 2,731.78 1,810.2M
2024-06-12 2,754.11 2,762.10 2,752.42 2,756.44 1,640.0M
2024-06-11 2,789.24 2,801.98 2,774.01 2,776.80 1,527.9M
2024-06-10 2,759.87 2,785.07 2,759.87 2,782.49 1,465.5M
2024-06-07 2,751.85 2,760.52 2,748.35 2,755.03 1,460.0M
2024-06-06 2,765.41 2,773.33 2,754.71 2,757.23 1,777.1M
2024-06-05 2,769.21 2,770.49 2,743.03 2,748.22 1,841.9M
2024-06-04 2,784.96 2,800.23 2,777.60 2,787.48 1,859.4M
2024-06-03 2,791.68 2,809.53 2,791.64 2,798.07 1,816.4M
2024-05-31 2,738.46 2,775.24 2,738.46 2,772.49 3,127.2M
2024-05-30 2,712.81 2,731.39 2,696.05 2,726.20 1,830.7M
2024-05-29 2,767.69 2,783.82 2,740.61 2,741.62 1,957.3M
2024-05-28 2,766.15 2,772.08 2,761.19 2,768.50 1,671.3M
2024-05-27 2,749.60 2,766.36 2,746.55 2,766.36 1,491.5M
2024-05-24 2,718.41 2,748.71 2,715.65 2,742.54 1,525.2M
2024-05-23 2,742.69 2,757.34 2,722.99 2,754.75 1,693.2M
2024-05-22 2,753.93 2,757.86 2,737.36 2,737.36 1,702.4M
2024-05-21 2,773.23 2,785.68 2,758.86 2,759.72 1,744.7M
2024-05-20 2,746.45 2,784.27 2,743.80 2,768.04 1,934.4M
2024-05-17 2,723.68 2,748.62 2,721.36 2,745.62 2,009.5M
2024-05-16 2,741.39 2,746.28 2,718.94 2,737.54 2,361.2M
2024-05-15 2,739.45 2,758.11 2,730.72 2,730.88 2,285.8M
2024-05-14 2,728.49 2,742.69 2,712.24 2,730.95 2,230.2M
2024-05-13 2,723.94 2,729.49 2,712.05 2,724.08 2,078.4M
2024-05-10 2,726.20 2,753.81 2,718.91 2,728.21 2,446.8M
2024-05-09 2,716.77 2,730.52 2,706.14 2,713.46 1,811.9M
2024-05-08 2,735.14 2,740.15 2,706.43 2,706.43 1,810.4M
2024-05-07 2,749.74 2,750.61 2,727.72 2,746.22 1,762.5M
2024-05-02 2,721.01 2,735.51 2,713.42 2,728.53 1,594.3M
2024-05-01 2,727.92 2,740.00 2,715.91 2,729.40 1,736.1M
2024-04-30 2,713.83 2,747.34 2,710.93 2,743.17 2,198.5M
2024-04-26 2,666.23 2,694.06 2,653.51 2,686.48 2,047.9M
2024-04-25 2,692.26 2,699.53 2,663.01 2,663.53 1,749.7M
2024-04-24 2,678.83 2,710.98 2,676.61 2,710.73 1,865.5M
2024-04-23 2,683.32 2,685.76 2,656.59 2,666.23 1,531.1M
2024-04-22 2,649.50 2,673.46 2,643.91 2,662.46 1,824.0M
2024-04-19 2,659.95 2,662.55 2,598.45 2,626.32 2,301.6M
2024-04-18 2,653.43 2,689.10 2,650.78 2,677.45 1,644.6M
2024-04-17 2,704.62 2,704.90 2,663.15 2,663.15 1,901.5M
2024-04-16 2,729.57 2,731.42 2,690.13 2,697.11 2,099.0M
2024-04-15 2,732.29 2,753.20 2,719.47 2,753.20 1,717.6M
2024-04-12 2,762.00 2,768.33 2,750.99 2,759.64 1,748.9M
2024-04-11 2,718.76 2,749.16 2,718.76 2,746.96 1,723.1M
2024-04-10 2,741.80 2,752.22 2,739.79 2,742.79 1,584.5M
2024-04-09 2,739.27 2,755.08 2,732.64 2,754.69 1,665.3M
2024-04-08 2,722.61 2,740.55 2,718.20 2,728.32 1,699.8M
2024-04-05 2,699.53 2,706.08 2,679.73 2,702.62 1,941.8M
2024-04-04 2,731.50 2,752.21 2,728.14 2,732.00 2,106.2M
2024-04-03 2,697.47 2,715.99 2,686.79 2,706.51 1,923.0M
2024-04-02 2,726.61 2,742.74 2,705.47 2,714.45 1,888.4M
2024-04-01 2,782.19 2,784.30 2,713.14 2,721.22 2,032.9M
2024-03-29 2,761.14 2,776.65 2,757.72 2,768.62 1,849.5M
2024-03-28 2,766.19 2,780.27 2,745.04 2,750.81 2,100.8M
2024-03-27 2,794.10 2,812.45 2,789.77 2,799.28 1,999.1M
2024-03-26 2,772.69 2,786.86 2,767.46 2,780.80 1,665.2M
2024-03-25 2,804.54 2,806.09 2,777.58 2,777.64 1,716.4M
2024-03-22 2,807.83 2,820.45 2,798.90 2,813.22 2,030.7M
2024-03-21 2,781.78 2,799.13 2,780.61 2,796.21 2,326.0M
2024-03-19 2,718.04 2,750.97 2,713.69 2,750.97 2,055.6M
2024-03-18 2,688.46 2,723.52 2,685.84 2,721.99 1,963.5M
2024-03-15 2,651.95 2,680.71 2,651.95 2,670.80 2,485.7M
2024-03-14 2,646.64 2,662.89 2,636.57 2,661.59 1,786.6M
2024-03-13 2,675.55 2,681.22 2,631.90 2,648.51 1,807.1M
2024-03-12 2,639.69 2,657.53 2,617.90 2,657.24 1,971.5M
2024-03-11 2,697.94 2,698.27 2,639.03 2,666.83 2,219.6M
2024-03-08 2,714.62 2,742.75 2,702.94 2,726.80 2,379.6M
2024-03-07 2,744.14 2,755.24 2,713.67 2,718.54 2,266.0M
2024-03-06 2,707.34 2,733.90 2,702.77 2,730.67 1,996.8M
2024-03-05 2,696.68 2,724.86 2,694.58 2,719.93 1,898.8M
2024-03-04 2,719.84 2,722.42 2,702.19 2,706.28 2,017.3M
2024-03-01 2,676.97 2,712.29 2,675.91 2,709.42 1,913.4M
2024-02-29 2,666.05 2,681.40 2,654.43 2,675.73 2,496.1M
2024-02-28 2,678.85 2,682.91 2,667.05 2,674.95 1,978.3M
2024-02-27 2,674.34 2,692.30 2,672.79 2,678.46 1,940.3M
2024-02-26 2,674.19 2,686.27 2,666.12 2,673.62 1,982.5M
2024-02-22 2,640.23 2,663.40 2,640.13 2,660.71 1,872.5M
2024-02-21 2,625.53 2,630.82 2,614.89 2,627.30 1,642.0M
2024-02-20 2,645.75 2,648.92 2,625.07 2,632.30 1,719.4M
2024-02-19 2,625.32 2,639.86 2,623.93 2,639.69 1,725.5M
2024-02-16 2,614.04 2,639.32 2,613.09 2,624.73 2,358.7M
2024-02-15 2,598.88 2,599.72 2,581.87 2,591.85 2,141.6M
2024-02-14 2,598.04 2,598.49 2,573.70 2,584.59 2,016.8M
2024-02-13 2,579.33 2,613.94 2,577.23 2,612.03 2,251.0M
2024-02-09 2,560.96 2,576.38 2,552.09 2,557.88 2,255.9M
2024-02-08 2,557.35 2,572.41 2,542.72 2,562.63 2,196.3M
2024-02-07 2,536.51 2,558.10 2,534.50 2,549.95 1,913.5M
2024-02-06 2,547.22 2,548.95 2,532.53 2,539.25 2,006.4M
2024-02-05 2,557.47 2,561.29 2,546.56 2,556.71 1,961.4M
2024-02-02 2,543.89 2,550.29 2,530.96 2,539.68 1,862.0M
2024-02-01 2,533.10 2,543.88 2,527.17 2,534.04 1,885.0M
2024-01-31 2,514.39 2,551.10 2,514.39 2,551.10 1,813.7M
2024-01-30 2,533.77 2,540.09 2,526.79 2,526.93 1,536.7M
2024-01-29 2,510.92 2,536.20 2,510.92 2,529.48 1,463.7M
2024-01-26 2,519.39 2,520.89 2,496.27 2,497.65 1,688.2M
2024-01-25 2,528.71 2,534.12 2,514.70 2,531.92 1,535.4M
2024-01-24 2,534.74 2,541.31 2,521.42 2,529.22 1,667.9M
2024-01-23 2,550.83 2,565.89 2,533.62 2,542.07 1,759.8M
2024-01-22 2,526.53 2,545.38 2,523.97 2,544.92 1,593.2M
2024-01-19 2,518.50 2,519.53 2,499.11 2,510.03 1,649.8M
2024-01-18 2,491.78 2,508.01 2,490.02 2,492.09 1,570.0M
2024-01-17 2,514.60 2,542.91 2,495.71 2,496.38 2,086.1M
2024-01-16 2,523.80 2,525.79 2,501.97 2,503.98 1,657.0M
2024-01-15 2,499.21 2,528.20 2,496.25 2,524.60 1,703.0M
2024-01-12 2,504.89 2,507.44 2,485.29 2,494.23 1,974.5M
2024-01-11 2,472.06 2,490.63 2,471.56 2,482.87 1,981.4M
2024-01-10 2,416.09 2,450.53 2,415.78 2,444.48 1,669.3M
2024-01-09 2,412.12 2,429.89 2,400.73 2,413.09 1,754.1M
2024-01-05 2,387.88 2,400.53 2,382.79 2,393.54 1,732.7M
2024-01-04 2,359.28 2,380.10 2,335.58 2,378.79 1,768.2M