KOSDAQ Distribution (KQ19)

KQ19
🏛️ 韓国 →
469.97
最終更新: 2025-09-29
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
2021-12-30 552.75 554.48 547.12 548.75 54.1M
2021-12-29 561.81 562.26 551.00 552.32 100.7M
2021-12-28 556.29 565.62 554.49 565.11 61.9M
2021-12-27 543.13 554.95 543.13 554.03 48.0M
2021-12-24 543.31 546.07 541.47 543.51 74.6M
2021-12-23 537.73 542.21 534.84 540.68 113.4M
2021-12-22 546.12 546.12 537.59 538.64 120.8M
2021-12-21 545.16 545.16 539.22 542.80 142.0M
2021-12-20 546.89 550.13 542.36 542.98 32.2M
2021-12-17 542.94 546.39 539.42 545.38 24.7M
2021-12-16 548.88 551.65 543.81 545.31 53.0M
2021-12-15 542.58 552.88 541.71 545.53 40.4M
2021-12-14 540.78 545.09 540.42 542.49 41.0M
2021-12-13 548.41 550.66 541.63 541.85 58.2M
2021-12-10 549.80 552.80 545.21 546.75 54.6M
2021-12-09 539.25 551.34 538.50 551.34 54.3M
2021-12-08 538.80 544.98 537.72 537.72 85.1M
2021-12-07 535.17 536.69 530.91 535.49 56.6M
2021-12-06 537.48 537.64 531.06 533.58 54.5M
2021-12-03 536.48 541.64 530.48 539.97 59.1M
2021-12-02 527.55 536.10 521.72 535.84 43.4M
2021-12-01 527.35 533.07 521.48 530.10 36.4M
2021-11-30 547.45 549.05 517.32 521.27 52.3M
2021-11-29 554.39 555.64 541.08 541.15 65.3M
2021-11-26 555.23 560.01 546.17 553.13 41.5M
2021-11-25 560.12 563.87 554.79 554.79 29.6M
2021-11-24 559.42 566.45 553.94 557.47 36.5M
2021-11-23 564.89 565.70 554.05 558.66 36.7M
2021-11-22 573.63 579.31 569.29 575.47 51.6M
2021-11-19 563.59 575.15 562.17 573.63 47.0M
2021-11-18 565.30 570.41 560.28 562.56 76.8M
2021-11-17 586.81 587.58 569.40 569.80 54.2M
2021-11-16 593.92 595.26 585.55 586.08 66.9M
2021-11-15 579.33 618.08 575.94 594.49 70.0M
2021-11-12 584.70 586.16 565.46 567.14 51.4M
2021-11-11 557.11 566.97 555.95 563.00 63.4M
2021-11-10 569.89 576.66 562.73 565.10 85.4M
2021-11-09 559.13 568.57 558.79 563.95 60.4M
2021-11-08 562.89 562.89 546.44 556.34 139.7M
2021-11-05 572.54 572.54 564.51 570.31 169.9M
2021-11-04 580.35 584.07 568.18 572.16 78.1M
2021-11-03 581.25 582.23 574.54 576.44 95.3M
2021-11-02 571.98 582.71 570.67 579.13 86.0M
2021-11-01 563.74 574.08 559.31 571.08 108.8M
2021-10-29 586.37 588.64 561.34 562.56 125.6M
2021-10-28 593.48 593.48 584.19 584.50 58.7M
2021-10-27 597.81 598.36 590.91 592.26 80.8M
2021-10-26 589.35 600.38 588.14 597.88 102.1M
2021-10-25 591.15 591.72 582.10 585.30 96.7M
2021-10-22 588.29 593.16 584.16 590.45 53.3M
2021-10-21 594.48 596.62 586.78 587.64 68.2M
2021-10-20 595.12 602.99 592.20 592.53 106.8M
2021-10-19 590.74 593.79 583.60 591.56 83.3M
2021-10-18 592.67 594.13 583.88 589.60 85.5M
2021-10-15 596.43 598.37 588.48 592.07 158.1M
2021-10-14 580.57 591.42 578.60 591.07 151.7M
2021-10-13 566.48 579.08 566.48 577.17 177.8M
2021-10-12 579.65 579.72 566.15 570.32 153.8M
2021-10-08 580.55 590.33 575.53 582.19 160.3M
2021-10-07 568.32 577.92 566.17 573.64 325.7M
2021-10-06 589.08 596.28 561.36 561.36 288.3M
2021-10-05 622.02 622.02 583.58 584.87 255.0M
2021-10-01 653.97 653.97 632.11 633.06 182.5M
2021-09-30 658.38 664.70 656.33 658.19 134.9M
2021-09-29 652.20 663.29 651.65 657.95 177.1M
2021-09-28 673.49 678.52 664.25 664.67 287.9M
2021-09-27 681.22 681.95 675.12 676.41 92.6M
2021-09-24 697.11 697.59 683.20 683.58 105.5M
2021-09-23 706.69 708.79 697.72 697.72 158.2M
2021-09-17 679.75 693.92 678.07 693.80 105.9M
2021-09-16 684.41 685.31 673.83 674.37 141.8M
2021-09-15 671.71 683.93 671.71 680.98 136.4M
2021-09-14 667.61 672.77 667.57 671.17 133.5M
2021-09-13 676.10 676.49 664.94 665.71 85.5M
2021-09-10 682.08 685.12 673.05 678.15 152.8M
2021-09-09 682.33 688.64 675.54 681.40 208.6M
2021-09-08 695.54 695.77 681.78 682.01 156.3M
2021-09-07 697.09 700.04 691.91 696.58 230.7M
2021-09-06 703.33 703.96 693.55 695.94 193.1M
2021-09-03 706.14 707.90 698.70 701.20 175.7M
2021-09-02 708.48 710.52 701.35 703.72 196.0M
2021-09-01 713.99 713.99 706.49 708.86 202.3M
2021-08-31 705.53 715.06 698.88 715.06 131.5M
2021-08-30 717.70 720.66 705.28 705.72 100.9M
2021-08-27 701.84 715.01 698.03 711.99 178.8M
2021-08-26 702.92 714.95 699.76 705.07 99.6M
2021-08-25 700.65 701.36 689.42 701.36 211.3M
2021-08-24 695.71 698.64 688.02 697.99 113.1M
2021-08-23 657.21 690.43 657.21 687.06 85.6M
2021-08-20 670.95 676.39 648.34 651.57 122.0M
2021-08-19 679.77 689.91 668.01 668.09 136.8M
2021-08-18 685.47 692.51 678.25 686.65 154.1M
2021-08-17 699.02 703.32 681.36 685.64 113.2M
2021-08-13 710.04 715.78 695.68 702.20 219.0M
2021-08-12 718.52 722.24 704.26 705.21 60.8M
2021-08-11 690.12 719.10 688.27 709.14 119.8M
2021-08-10 693.05 701.51 689.02 689.47 104.6M
2021-08-09 704.57 704.89 692.04 692.45 78.2M
2021-08-06 709.39 710.45 702.94 706.78 138.3M
2021-08-05 703.51 707.70 702.92 705.84 83.3M
2021-08-04 690.49 703.47 688.26 702.54 128.1M
2021-08-03 687.45 690.24 679.29 687.60 86.8M
2021-08-02 666.49 688.81 666.49 687.08 148.5M
2021-07-30 680.16 681.06 663.22 664.72 104.7M
2021-07-29 680.24 682.70 677.88 679.51 73.9M
2021-07-28 686.40 688.31 676.84 679.05 77.7M
2021-07-27 691.60 700.89 686.03 687.95 91.0M
2021-07-26 701.00 701.37 683.51 688.54 104.3M
2021-07-23 695.45 702.65 694.33 697.79 149.9M
2021-07-22 695.09 697.61 691.11 695.88 116.2M
2021-07-21 703.08 703.60 690.28 691.26 86.1M
2021-07-20 682.20 703.07 682.20 696.91 176.1M
2021-07-19 701.02 701.02 684.71 685.72 149.8M
2021-07-16 696.45 699.56 686.39 697.24 159.3M
2021-07-15 683.43 702.48 683.43 695.86 279.7M
2021-07-14 683.78 685.87 678.05 683.18 220.8M
2021-07-13 681.73 691.05 681.73 683.80 282.5M
2021-07-12 672.53 686.95 672.53 679.36 184.7M
2021-07-09 676.36 676.36 662.30 672.28 308.2M
2021-07-08 689.39 693.97 677.58 678.95 236.2M
2021-07-07 693.19 694.07 689.30 689.33 95.8M
2021-07-06 696.19 696.19 689.81 692.50 140.6M
2021-07-05 690.40 699.72 690.07 695.68 113.4M
2021-07-02 694.42 696.03 688.21 689.50 97.4M
2021-07-01 696.09 698.74 690.50 694.31 103.2M
2021-06-30 691.92 699.20 691.20 695.86 178.6M
2021-06-29 693.11 698.83 690.54 691.37 205.9M
2021-06-28 690.40 697.69 689.92 693.15 141.4M
2021-06-25 711.28 714.41 681.75 686.61 60.8M
2021-06-24 718.27 721.47 709.51 711.68 115.3M
2021-06-23 708.60 724.27 707.72 717.69 168.2M
2021-06-22 715.14 717.89 705.41 705.95 126.8M
2021-06-21 702.35 717.01 700.70 714.17 92.8M
2021-06-18 700.61 708.13 699.08 704.29 87.0M
2021-06-17 695.77 703.96 695.77 700.45 106.2M
2021-06-16 704.43 704.43 698.23 699.36 80.0M
2021-06-15 712.77 714.84 702.19 704.16 83.7M
2021-06-14 695.87 715.27 695.45 712.68 111.3M
2021-06-11 687.52 695.51 686.70 690.67 119.7M
2021-06-10 680.46 695.19 680.27 684.69 265.7M
2021-06-09 692.30 696.62 679.66 680.30 89.7M
2021-06-08 685.55 699.14 685.55 692.09 77.7M
2021-06-07 693.94 696.95 684.08 685.64 101.6M
2021-06-04 690.95 698.32 683.49 693.54 84.8M
2021-06-03 688.88 696.15 686.75 691.09 128.4M
2021-06-02 697.00 700.59 687.31 688.17 178.7M
2021-06-01 699.08 700.97 695.29 696.56 212.2M
2021-05-31 696.10 700.19 693.41 698.81 149.7M
2021-05-28 701.63 701.63 687.00 694.17 110.2M
2021-05-27 678.10 701.45 670.78 701.17 198.7M
2021-05-26 680.45 682.68 674.99 678.05 117.9M
2021-05-25 658.75 681.40 658.75 680.32 254.8M
2021-05-24 670.73 672.29 657.83 657.83 97.5M
2021-05-21 681.34 687.40 670.94 670.94 157.4M
2021-05-20 676.75 681.97 671.46 681.18 139.9M
2021-05-18 669.57 679.39 658.94 676.91 437.7M
2021-05-17 667.39 678.08 663.48 669.01 422.7M
2021-05-14 648.66 666.69 644.77 666.69 264.5M
2021-05-13 650.11 660.28 641.16 648.28 149.9M
2021-05-12 664.60 673.22 647.48 650.97 283.5M
2021-05-11 673.61 674.03 658.55 664.44 82.8M
2021-05-10 658.63 675.30 658.63 673.71 137.7M
2021-05-07 638.98 663.59 638.82 658.26 117.2M
2021-05-06 643.76 647.14 633.92 638.82 61.4M
2021-05-04 628.39 645.35 623.63 643.70 120.0M
2021-05-03 651.99 654.24 628.45 628.45 91.7M
2021-04-30 656.08 661.80 646.20 652.38 91.1M
2021-04-29 658.31 671.01 648.96 656.15 181.5M
2021-04-28 673.58 681.86 655.72 657.37 135.0M
2021-04-27 687.82 690.07 672.51 673.57 84.0M
2021-04-26 696.17 697.01 687.69 689.26 145.1M
2021-04-23 690.83 700.28 686.55 695.79 111.0M
2021-04-22 699.09 706.39 695.40 697.39 127.1M
2021-04-21 713.15 715.26 698.73 698.73 142.6M
2021-04-20 728.53 731.03 716.95 718.73 149.1M
2021-04-19 724.32 736.07 716.86 732.00 124.7M
2021-04-16 726.40 729.95 721.80 723.81 250.6M
2021-04-15 730.26 731.25 721.35 726.53 166.5M
2021-04-14 733.58 740.27 730.70 730.88 258.7M
2021-04-13 710.35 732.12 708.37 731.88 125.1M
2021-04-12 701.44 710.45 700.55 709.88 165.3M
2021-04-09 703.62 706.11 700.56 700.68 144.6M
2021-04-08 695.98 704.30 690.37 700.64 174.4M
2021-04-07 689.09 699.44 688.98 694.28 158.7M
2021-04-06 689.48 696.32 683.92 689.14 163.9M
2021-04-05 704.35 704.52 688.35 689.21 127.9M
2021-04-02 714.01 715.95 702.31 703.83 100.4M
2021-04-01 709.67 717.04 699.80 713.93 95.8M
2021-03-31 717.03 724.20 711.66 711.66 91.1M
2021-03-30 719.64 720.71 713.17 715.62 71.5M
2021-03-29 708.44 735.76 708.44 719.63 110.5M
2021-03-26 700.91 710.49 695.42 708.23 85.6M
2021-03-25 691.23 700.86 689.16 700.82 89.7M
2021-03-24 680.97 695.37 679.52 691.44 153.4M
2021-03-23 680.28 696.87 676.70 680.76 133.8M
2021-03-22 670.79 686.00 667.30 680.30 169.8M
2021-03-19 670.97 671.73 658.38 670.44 146.9M
2021-03-18 673.87 685.22 669.78 671.61 100.9M
2021-03-17 678.87 681.08 666.26 673.73 180.4M
2021-03-16 661.60 680.49 661.60 678.09 61.2M
2021-03-15 672.94 673.36 661.36 661.36 190.9M
2021-03-12 661.29 673.45 655.98 672.69 229.5M
2021-03-11 637.39 657.44 637.01 655.59 133.4M
2021-03-10 649.20 660.88 637.34 637.34 197.3M
2021-03-09 656.41 659.05 635.79 648.42 132.0M
2021-03-08 681.19 686.27 660.00 660.00 119.0M
2021-03-05 685.74 688.32 674.02 680.10 346.1M
2021-03-04 680.51 689.27 671.17 686.36 115.1M
2021-03-03 663.04 680.78 658.88 680.74 75.5M
2021-03-02 674.54 686.11 655.32 662.19 50.2M
2021-02-26 671.50 676.22 656.12 663.34 101.7M
2021-02-25 649.18 686.39 649.18 685.33 62.4M
2021-02-24 668.79 683.60 646.44 647.88 99.7M
2021-02-23 693.87 696.11 672.51 673.32 112.6M
2021-02-22 706.36 714.56 690.48 693.35 153.8M
2021-02-19 707.76 711.48 689.02 705.81 181.5M
2021-02-18 727.37 736.76 707.59 707.59 404.9M
2021-02-17 722.20 737.64 712.22 727.16 402.8M
2021-02-16 735.49 738.45 719.61 721.91 122.9M
2021-02-15 722.30 740.04 722.30 734.06 121.0M
2021-02-10 722.10 728.26 717.47 722.14 114.9M
2021-02-09 735.71 738.17 721.79 722.04 98.0M
2021-02-08 743.78 753.29 735.70 735.70 162.7M
2021-02-05 744.64 761.69 735.46 743.81 179.7M
2021-02-04 744.91 749.97 731.61 744.25 84.8M
2021-02-03 749.71 752.24 732.67 744.67 108.3M
2021-02-02 766.92 767.75 744.76 747.86 176.8M
2021-02-01 714.63 770.52 714.63 765.86 126.4M
2021-01-29 742.12 751.35 714.26 714.84 184.5M
2021-01-28 743.50 763.06 735.41 741.61 173.1M
2021-01-27 768.08 773.34 745.90 760.11 236.1M
2021-01-26 761.39 785.97 756.09 762.14 160.4M
2021-01-25 733.19 761.29 733.19 761.21 119.9M
2021-01-22 728.15 739.50 721.99 732.77 191.3M
2021-01-21 724.05 731.41 713.93 728.06 155.5M
2021-01-20 710.46 739.98 710.46 719.03 319.2M
2021-01-19 704.55 718.92 677.09 710.40 158.2M
2021-01-18 723.05 760.76 671.18 704.44 136.1M
2021-01-15 768.08 768.08 713.23 723.02 177.9M
2021-01-14 813.04 813.04 760.33 767.70 171.0M
2021-01-13 809.89 826.58 802.23 812.86 176.5M
2021-01-12 819.35 830.04 793.47 816.63 90.4M
2021-01-11 787.67 826.17 783.97 817.58 141.4M
2021-01-08 762.65 788.79 757.21 787.32 82.8M
2021-01-07 746.76 767.28 743.65 762.21 149.8M
2021-01-06 750.15 757.27 745.46 746.52 149.4M
2021-01-05 744.25 761.46 734.03 749.82 136.2M
2021-01-04 761.99 761.99 731.61 744.25 54.4M