ＮＥＸＴ ＮＯＴＥＳ 韓国ＫＯＳＰＩ・ベア ＥＴＮの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 6,080 | 6,080 | 5,950 | 6,000 | -80 | -1.3% | 228 |
| 2021/02/26 | 6,010 | 6,090 | 6,010 | 6,080 | +130 | +2.2% | 959 |
| 2021/02/25 | 6,000 | 6,000 | 5,920 | 5,950 | -70 | -1.2% | 462 |
| 2021/02/24 | 6,030 | 6,030 | 5,900 | 6,020 | +90 | +1.5% | 1,477 |
| 2021/02/22 | 6,010 | 6,010 | 5,900 | 5,930 | -50 | -0.8% | 456 |
| 2021/02/19 | 5,940 | 6,000 | 5,900 | 5,980 | +70 | +1.2% | 445 |
| 2021/02/18 | 5,890 | 5,920 | 5,860 | 5,910 | +30 | +0.5% | 1,244 |
| 2021/02/17 | 5,880 | 5,890 | 5,850 | 5,880 | +100 | +1.7% | 265 |
| 2021/02/16 | 5,790 | 5,860 | 5,750 | 5,780 | +10 | +0.2% | 462 |
| 2021/02/15 | 5,840 | 5,870 | 5,760 | 5,770 | -100 | -1.7% | 677 |
| 2021/02/12 | 5,870 | 5,880 | 5,800 | 5,870 | +90 | +1.6% | 86 |
| 2021/02/10 | 5,890 | 5,890 | 5,780 | 5,780 | -20 | -0.3% | 728 |
| 2021/02/09 | 5,830 | 5,870 | 5,760 | 5,800 | +10 | +0.2% | 1,048 |
| 2021/02/08 | 5,860 | 5,900 | 5,790 | 5,790 | -50 | -0.9% | 580 |
| 2021/02/05 | 5,910 | 5,910 | 5,790 | 5,840 | ±0 | ±0% | 1,063 |
| 2021/02/04 | 5,840 | 5,910 | 5,840 | 5,840 | +50 | +0.9% | 979 |
| 2021/02/03 | 5,730 | 5,900 | 5,730 | 5,790 | ±0 | ±0% | 983 |
| 2021/02/02 | 5,900 | 5,900 | 5,690 | 5,790 | -170 | -2.9% | 3,290 |
| 2021/02/01 | 6,070 | 6,170 | 5,900 | 5,960 | -10 | -0.2% | 3,054 |
| 2021/01/29 | 5,820 | 6,020 | 5,820 | 5,970 | +50 | +0.8% | 1,267 |
| 2021/01/28 | 5,930 | 5,960 | 5,850 | 5,920 | +170 | +3% | 1,070 |
| 2021/01/27 | 5,750 | 5,790 | 5,700 | 5,750 | ±0 | ±0% | 365 |
| 2021/01/26 | 5,670 | 5,840 | 5,670 | 5,750 | +80 | +1.4% | 1,012 |
| 2021/01/25 | 5,840 | 5,840 | 5,670 | 5,670 | -70 | -1.2% | 1,096 |
| 2021/01/22 | 5,770 | 5,790 | 5,700 | 5,740 | -70 | -1.2% | 2,846 |
| 2021/01/21 | 5,840 | 5,860 | 5,790 | 5,810 | -40 | -0.7% | 2,024 |
| 2021/01/20 | 5,850 | 5,920 | 5,810 | 5,850 | -50 | -0.8% | 1,196 |
| 2021/01/19 | 6,100 | 6,100 | 5,850 | 5,900 | -130 | -2.2% | 4,723 |
| 2021/01/18 | 6,040 | 6,040 | 5,910 | 6,030 | +90 | +1.5% | 3,602 |
| 2021/01/15 | 5,820 | 5,950 | 5,750 | 5,940 | +110 | +1.9% | 2,555 |
| 2021/01/14 | 5,820 | 5,860 | 5,760 | 5,830 | +10 | +0.2% | 1,682 |
| 2021/01/13 | 5,830 | 5,870 | 5,750 | 5,820 | -80 | -1.4% | 2,939 |
| 2021/01/12 | 5,850 | 5,990 | 5,820 | 5,900 | +30 | +0.5% | 916 |
| 2021/01/08 | 6,010 | 6,030 | 5,820 | 5,870 | -100 | -1.7% | 1,576 |
| 2021/01/07 | 6,150 | 6,150 | 5,960 | 5,970 | -260 | -4.2% | 2,000 |
| 2021/01/06 | 6,170 | 6,230 | 6,100 | 6,230 | -10 | -0.2% | 600 |
| 2021/01/05 | 6,300 | 6,300 | 6,240 | 6,240 | -60 | -1% | 552 |
| 2021/01/04 | 6,430 | 6,490 | 6,290 | 6,300 | -120 | -1.9% | 697 |
| 2020/12/30 | 6,530 | 6,550 | 6,420 | 6,420 | -140 | -2.1% | 383 |
| 2020/12/29 | 6,560 | 6,690 | 6,500 | 6,560 | ±0 | ±0% | 569 |
| 2020/12/28 | 6,730 | 6,730 | 6,530 | 6,560 | -70 | -1.1% | 760 |
| 2020/12/25 | 6,700 | 6,730 | 6,580 | 6,630 | -20 | -0.3% | 791 |
| 2020/12/24 | 6,790 | 6,790 | 6,640 | 6,650 | -140 | -2.1% | 318 |
| 2020/12/23 | 6,790 | 6,860 | 6,780 | 6,790 | ±0 | ±0% | 111 |
| 2020/12/22 | 6,770 | 6,840 | 6,770 | 6,790 | -30 | -0.4% | 289 |
| 2020/12/21 | 6,810 | 6,880 | 6,790 | 6,820 | -10 | -0.1% | 540 |
| 2020/12/18 | 6,820 | 6,850 | 6,810 | 6,830 | +10 | +0.1% | 177 |
| 2020/12/17 | 6,800 | 6,850 | 6,800 | 6,820 | +10 | +0.1% | 144 |
| 2020/12/16 | 6,880 | 6,880 | 6,810 | 6,810 | -50 | -0.7% | 552 |
| 2020/12/15 | 6,870 | 6,930 | 6,840 | 6,860 | +30 | +0.4% | 421 |
1051～
1100
件表示中 / 1768件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
