KOSDAQ Construction (KQ14)

KQ14
🏛️ 韓国 →
73.48
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 68.96 69.31 68.70 69.29 3.0M
2023-12-27 69.14 69.25 68.51 69.12 6.9M
2023-12-26 69.75 69.84 69.11 69.45 6.7M
2023-12-22 70.05 70.14 69.67 69.72 3.6M
2023-12-21 69.90 70.68 69.70 69.85 7.6M
2023-12-20 70.87 70.87 69.96 69.98 8.9M
2023-12-19 69.92 70.03 69.54 69.94 3.7M
2023-12-18 70.16 70.34 69.74 69.88 7.6M
2023-12-15 70.63 71.19 69.95 70.29 5.9M
2023-12-14 70.84 70.95 69.99 70.34 4.7M
2023-12-13 71.00 71.55 70.17 70.21 5.0M
2023-12-12 69.84 71.37 69.71 70.99 5.5M
2023-12-11 69.73 70.18 69.61 69.75 4.7M
2023-12-08 69.98 70.08 69.38 69.55 7.4M
2023-12-07 69.75 70.22 69.63 69.95 4.7M
2023-12-06 69.73 70.00 69.07 70.00 3.8M
2023-12-05 70.39 70.39 69.37 69.61 3.2M
2023-12-04 70.51 70.76 69.84 70.73 5.2M
2023-12-01 70.28 70.54 69.86 70.23 5.1M
2023-11-30 69.79 70.63 69.51 70.43 15.4M
2023-11-29 69.86 70.02 69.44 69.55 5.8M
2023-11-28 70.25 70.48 69.79 70.33 3.6M
2023-11-27 70.84 71.01 69.76 70.42 2.9M
2023-11-24 70.32 70.83 70.09 70.74 2.9M
2023-11-23 70.86 70.86 70.14 70.38 3.2M
2023-11-22 70.01 70.31 69.58 70.27 3.4M
2023-11-21 69.29 70.00 69.08 69.88 3.2M
2023-11-20 68.16 69.28 68.05 69.28 3.9M
2023-11-17 68.74 68.74 67.80 68.15 3.6M
2023-11-16 68.56 69.02 68.29 68.92 4.6M
2023-11-15 67.72 68.53 67.70 68.53 4.0M
2023-11-14 66.69 67.36 66.67 67.30 2.8M
2023-11-13 67.86 68.02 66.57 66.69 3.4M
2023-11-10 67.95 67.95 67.28 67.61 3.1M
2023-11-09 68.63 68.79 68.00 68.31 3.7M
2023-11-08 69.38 69.47 68.51 68.69 4.3M
2023-11-07 70.25 70.25 68.58 69.30 5.6M
2023-11-06 70.23 70.89 69.99 70.31 7.6M
2023-11-03 69.24 70.15 68.80 69.89 24.0M
2023-11-02 68.15 69.05 68.15 68.69 5.7M
2023-11-01 68.06 68.65 67.83 67.87 24.3M
2023-10-31 68.55 68.73 67.71 67.84 29.9M
2023-10-30 67.54 68.47 67.22 68.33 3.0M
2023-10-27 68.55 68.88 67.13 67.65 6.5M
2023-10-26 69.50 69.52 68.52 68.90 8.6M
2023-10-25 70.47 70.90 70.17 70.46 5.5M
2023-10-24 68.73 70.25 67.60 70.24 7.1M
2023-10-23 68.41 69.83 68.29 68.43 12.6M
2023-10-20 68.54 69.40 67.73 68.92 7.9M
2023-10-19 70.56 70.56 68.86 68.91 4.0M
2023-10-18 71.68 71.93 70.94 70.96 3.1M
2023-10-17 71.58 72.17 71.49 71.76 3.8M
2023-10-16 71.06 72.22 70.82 71.49 5.5M
2023-10-13 72.26 72.31 70.81 71.17 5.6M
2023-10-12 71.66 72.21 71.57 72.04 4.7M
2023-10-11 70.41 72.01 70.37 71.68 7.4M
2023-10-10 70.63 71.19 69.69 70.09 7.3M
2023-10-06 69.46 70.61 69.46 70.52 5.3M
2023-10-05 70.67 71.16 69.57 69.57 4.9M
2023-10-04 72.19 72.19 70.16 70.21 4.2M
2023-09-27 70.87 72.61 70.38 72.60 6.8M
2023-09-26 72.20 72.54 71.03 71.21 10.2M
2023-09-25 72.85 73.00 71.91 71.96 13.1M
2023-09-22 74.29 74.79 72.93 72.95 13.9M
2023-09-21 75.12 75.57 74.61 74.65 20.3M
2023-09-20 75.67 75.93 75.09 75.23 11.6M
2023-09-19 76.40 77.30 75.52 75.62 8.7M
2023-09-18 75.72 76.38 75.53 75.98 13.6M
2023-09-15 74.90 75.74 74.88 75.46 11.2M
2023-09-14 74.17 74.68 74.17 74.60 2.7M
2023-09-13 75.15 75.38 74.18 74.20 2.9M
2023-09-12 76.99 77.11 75.21 75.23 5.1M
2023-09-11 77.12 77.12 76.51 76.73 6.8M
2023-09-08 75.69 76.37 75.35 76.37 5.6M
2023-09-07 76.22 76.66 75.47 75.70 10.2M
2023-09-06 76.86 77.14 76.13 76.31 6.5M
2023-09-05 77.03 77.21 76.48 76.87 4.2M
2023-09-04 76.99 77.62 76.83 77.20 6.3M
2023-09-01 78.30 78.73 77.03 77.07 8.2M
2023-08-31 76.98 78.38 76.67 78.09 8.9M
2023-08-30 77.20 77.36 76.78 76.91 3.8M
2023-08-29 76.47 77.03 76.17 76.79 4.6M
2023-08-28 75.00 76.54 74.86 76.34 6.2M
2023-08-25 74.53 75.09 74.48 74.62 4.1M
2023-08-24 74.10 74.76 73.93 74.73 3.9M
2023-08-23 74.07 74.59 73.81 73.81 5.1M
2023-08-22 74.57 74.69 73.87 74.06 8.8M
2023-08-21 74.46 74.67 74.15 74.50 4.9M
2023-08-18 74.44 74.78 74.10 74.58 7.8M
2023-08-17 76.87 76.87 74.25 74.77 19.9M
2023-08-16 76.93 77.43 76.54 76.90 25.7M
2023-08-14 77.41 77.67 76.96 77.49 5.0M
2023-08-11 76.99 77.64 76.78 77.42 3.9M
2023-08-10 77.04 77.40 76.80 76.95 4.5M
2023-08-09 76.45 77.23 76.09 77.17 6.7M
2023-08-08 76.74 77.08 76.23 76.58 10.6M
2023-08-07 76.99 77.31 75.85 76.69 3.9M
2023-08-04 75.59 77.01 75.31 76.99 6.5M
2023-08-03 76.18 76.73 75.00 75.95 5.8M
2023-08-02 76.83 78.30 76.21 76.71 11.3M
2023-08-01 76.71 76.83 76.20 76.69 6.7M
2023-07-31 75.07 76.79 74.84 76.48 15.3M
2023-07-28 73.59 74.85 73.09 74.65 5.5M
2023-07-27 71.66 74.14 71.66 73.39 7.6M
2023-07-26 75.72 75.82 70.90 71.64 14.7M
2023-07-25 75.69 76.53 75.21 75.75 16.0M
2023-07-24 76.99 77.08 75.28 75.66 17.6M
2023-07-21 77.61 77.79 77.05 77.10 12.4M
2023-07-20 77.09 78.25 76.88 78.21 13.5M
2023-07-19 78.01 78.10 77.14 77.25 11.7M
2023-07-18 78.84 79.07 77.64 78.00 22.2M
2023-07-17 78.76 79.11 78.16 78.83 20.0M
2023-07-14 78.79 78.79 77.37 78.21 7.4M
2023-07-13 78.72 79.03 78.41 78.84 5.6M
2023-07-12 78.79 79.12 78.13 78.48 7.6M
2023-07-11 77.93 78.67 77.84 78.52 12.7M
2023-07-10 76.46 77.94 76.42 77.41 26.8M
2023-07-07 76.55 76.78 76.05 76.43 8.6M
2023-07-06 78.17 78.17 76.27 76.63 5.9M
2023-07-05 78.69 78.78 77.97 78.15 8.2M
2023-07-04 78.81 78.82 77.87 78.57 5.1M
2023-07-03 78.26 78.91 78.17 78.69 7.1M
2023-06-30 77.87 78.16 76.96 78.03 14.0M
2023-06-29 78.01 78.32 77.63 77.89 8.6M
2023-06-28 78.71 78.71 77.88 77.92 6.8M
2023-06-27 78.90 79.08 78.40 78.47 6.2M
2023-06-26 78.79 79.15 78.63 78.79 9.7M
2023-06-23 79.42 79.42 78.31 78.65 19.9M
2023-06-22 79.31 79.77 78.91 79.46 43.1M
2023-06-21 80.23 80.29 79.42 79.43 6.0M
2023-06-20 81.42 81.42 80.03 80.22 12.8M
2023-06-19 79.27 81.13 79.26 81.12 21.0M
2023-06-16 77.99 79.19 77.94 79.17 7.4M
2023-06-15 78.48 78.92 77.15 77.72 6.5M
2023-06-14 80.28 80.28 78.05 78.34 7.9M
2023-06-13 81.08 81.08 79.76 79.98 22.7M
2023-06-12 80.32 80.52 79.81 80.28 9.4M
2023-06-09 79.70 80.14 79.59 80.14 8.4M
2023-06-08 79.62 79.68 79.03 79.45 6.1M
2023-06-07 79.63 79.82 79.40 79.54 5.7M
2023-06-05 79.05 79.54 78.89 79.50 9.9M
2023-06-02 78.06 78.54 77.85 78.54 6.0M
2023-06-01 78.14 78.30 77.76 77.95 6.5M
2023-05-31 78.38 78.64 78.06 78.14 16.0M
2023-05-30 78.82 78.97 78.23 78.52 13.4M
2023-05-26 79.89 80.02 78.37 78.51 12.1M
2023-05-25 80.60 81.64 79.42 79.58 47.1M
2023-05-24 79.98 82.07 79.41 80.50 62.1M
2023-05-23 80.61 81.05 79.67 80.23 27.4M
2023-05-22 79.48 80.32 79.12 80.11 11.4M
2023-05-19 78.70 80.48 78.51 79.53 29.7M
2023-05-18 78.07 78.39 77.80 78.39 16.7M
2023-05-17 77.36 78.09 77.21 77.80 18.9M
2023-05-16 77.23 77.65 77.02 77.48 44.5M
2023-05-15 77.90 78.35 76.65 76.84 7.7M
2023-05-12 78.05 78.14 76.98 77.34 6.6M
2023-05-11 78.00 78.83 77.95 78.08 14.7M
2023-05-10 77.83 78.43 77.32 77.51 7.9M
2023-05-09 78.10 78.33 77.58 77.87 31.3M
2023-05-08 77.63 78.41 77.52 77.68 7.9M
2023-05-04 77.16 77.91 76.71 77.49 21.2M
2023-05-03 77.38 78.17 77.19 77.31 44.8M
2023-05-02 76.32 77.93 76.12 77.70 49.4M
2023-04-28 77.57 77.63 76.12 76.27 42.7M
2023-04-27 76.92 77.16 75.69 76.91 43.7M
2023-04-26 79.18 79.26 77.19 77.28 24.8M
2023-04-25 80.01 80.12 78.29 79.30 16.6M
2023-04-24 81.60 81.60 79.99 80.17 10.7M
2023-04-21 80.34 81.30 78.77 81.30 13.9M
2023-04-20 82.71 82.71 80.09 80.36 11.2M
2023-04-19 81.47 82.89 81.39 82.71 20.8M
2023-04-18 83.23 83.37 81.23 81.23 19.3M
2023-04-17 81.94 83.09 81.43 83.09 22.1M
2023-04-14 81.07 81.73 80.84 81.72 18.0M
2023-04-13 80.30 80.66 78.85 80.66 12.7M
2023-04-12 79.72 80.51 79.32 80.10 13.2M
2023-04-11 79.49 80.13 77.93 80.11 13.0M
2023-04-10 79.64 79.78 78.38 79.25 14.5M
2023-04-07 80.18 80.23 79.44 79.70 10.9M
2023-04-06 80.46 80.60 78.93 80.05 21.1M
2023-04-05 79.97 80.38 79.29 80.31 16.2M
2023-04-04 79.61 81.61 79.54 79.88 34.5M
2023-04-03 78.22 79.67 78.08 79.65 52.8M
2023-03-31 78.62 79.39 78.00 78.29 34.3M
2023-03-30 78.31 78.45 77.12 78.19 18.4M
2023-03-29 76.57 77.89 76.19 77.87 22.3M
2023-03-28 75.33 76.26 75.20 76.07 18.5M
2023-03-27 75.42 75.81 74.48 75.30 30.3M
2023-03-24 75.24 75.55 74.59 75.27 19.7M
2023-03-23 75.25 75.61 74.16 74.66 24.5M
2023-03-22 75.92 76.24 75.39 75.51 29.5M
2023-03-21 74.88 76.03 74.84 75.61 21.9M
2023-03-20 73.61 74.99 73.48 74.33 37.7M
2023-03-17 74.01 74.37 73.12 73.92 24.4M
2023-03-16 73.38 74.10 71.90 73.45 27.3M
2023-03-15 71.29 74.44 71.29 74.04 27.6M
2023-03-14 71.32 71.86 69.66 70.61 35.7M
2023-03-13 71.92 71.98 70.46 71.82 26.3M
2023-03-10 73.46 74.57 72.61 72.68 15.8M
2023-03-09 74.25 75.27 73.44 74.02 11.6M
2023-03-08 74.16 74.26 73.55 74.23 11.0M
2023-03-07 72.94 74.54 72.81 74.54 18.2M
2023-03-06 73.12 73.27 72.49 73.16 10.1M
2023-03-03 72.76 73.01 72.46 72.82 12.0M
2023-03-02 72.55 73.16 72.43 72.54 11.0M
2023-02-28 71.61 72.39 71.59 72.15 18.1M
2023-02-27 71.52 71.69 71.12 71.36 6.2M
2023-02-24 72.94 73.19 71.76 71.79 10.8M
2023-02-23 73.14 73.24 72.53 72.88 6.5M
2023-02-22 73.67 73.83 72.87 73.14 5.9M
2023-02-21 73.29 74.56 73.29 74.39 12.4M
2023-02-20 72.98 73.47 72.50 73.47 6.1M
2023-02-17 72.48 73.54 72.41 72.95 16.2M
2023-02-16 73.05 73.34 72.75 72.89 8.1M
2023-02-15 74.10 74.36 72.59 72.84 16.0M
2023-02-14 73.10 74.45 72.97 73.67 7.9M
2023-02-13 73.35 73.35 72.50 73.06 6.9M
2023-02-10 74.26 74.26 72.88 73.33 8.5M
2023-02-09 74.49 74.55 74.02 74.23 6.7M
2023-02-08 74.68 74.75 74.39 74.54 5.5M
2023-02-07 74.16 74.44 74.11 74.28 6.2M
2023-02-06 75.14 75.17 74.04 74.31 8.9M
2023-02-03 75.76 75.76 75.19 75.19 12.0M
2023-02-02 75.40 75.79 75.29 75.63 63.8M
2023-02-01 75.28 75.49 74.76 74.94 7.8M
2023-01-31 75.35 75.44 74.57 75.02 15.5M
2023-01-30 75.52 75.72 74.90 75.33 6.5M
2023-01-27 75.48 75.78 75.18 75.21 7.9M
2023-01-26 74.79 75.51 74.79 75.39 8.3M
2023-01-25 75.13 75.25 74.66 74.70 6.6M
2023-01-20 73.87 74.81 73.76 74.78 6.0M
2023-01-19 74.09 74.61 73.77 73.86 7.0M
2023-01-18 74.17 74.41 73.67 74.06 8.5M
2023-01-17 75.25 75.69 74.06 74.29 21.3M
2023-01-16 75.67 76.05 75.13 75.13 62.2M
2023-01-13 75.20 75.51 75.04 75.51 13.3M
2023-01-12 75.29 75.37 74.47 74.86 11.9M
2023-01-11 72.85 75.13 72.85 75.06 19.6M
2023-01-10 72.42 72.78 71.89 72.46 10.6M
2023-01-09 71.68 72.53 71.68 72.34 16.0M
2023-01-06 70.08 71.64 69.98 71.23 11.7M
2023-01-05 69.96 70.80 69.43 70.80 12.6M
2023-01-04 68.24 69.88 67.96 69.77 8.4M
2023-01-03 68.43 68.90 66.58 68.70 12.0M
2023-01-02 69.95 70.44 68.45 68.54 10.9M