KOSDAQ Distribution (KQ19)

KQ19
🏛️ 韓国 →
464.15
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
2023-12-28 441.98 444.21 441.50 444.20 65.6M
2023-12-27 441.24 442.02 440.49 441.89 80.8M
2023-12-26 443.55 443.56 441.22 441.22 117.8M
2023-12-22 446.14 446.14 442.78 443.32 52.4M
2023-12-21 447.88 448.99 445.26 445.64 61.8M
2023-12-20 448.41 450.33 448.03 448.39 83.1M
2023-12-19 447.47 449.92 447.27 447.72 66.5M
2023-12-18 445.67 448.57 445.44 446.93 72.8M
2023-12-15 460.70 460.70 443.35 445.90 86.9M
2023-12-14 462.75 466.09 450.48 460.29 93.8M
2023-12-13 462.57 466.67 457.04 459.67 125.0M
2023-12-12 460.41 471.90 460.38 465.38 112.0M
2023-12-11 448.03 461.98 448.03 461.89 77.8M
2023-12-08 433.71 447.54 433.71 446.77 36.3M
2023-12-07 434.66 434.97 430.96 432.69 23.1M
2023-12-06 439.90 440.80 435.97 436.05 36.3M
2023-12-05 437.64 442.07 437.10 438.53 44.4M
2023-12-04 443.13 443.61 437.25 438.77 55.4M
2023-12-01 442.34 442.38 438.30 440.75 35.9M
2023-11-30 432.58 447.06 432.13 447.06 34.5M
2023-11-29 435.84 437.58 433.44 434.12 46.8M
2023-11-28 432.76 437.62 432.76 436.66 37.3M
2023-11-27 438.32 440.88 430.38 431.84 19.9M
2023-11-24 447.59 448.47 439.40 440.36 38.4M
2023-11-23 446.45 448.29 445.65 447.82 29.4M
2023-11-22 444.43 447.80 442.36 446.58 52.2M
2023-11-21 440.13 446.74 439.84 446.67 50.6M
2023-11-20 435.43 440.87 433.87 440.20 54.1M
2023-11-17 437.59 439.03 434.68 435.45 37.7M
2023-11-16 432.82 438.37 431.06 438.23 26.8M
2023-11-15 423.55 431.64 422.88 431.52 31.4M
2023-11-14 416.94 422.26 416.94 419.63 41.8M
2023-11-13 421.88 421.95 414.78 414.87 70.6M
2023-11-10 420.32 422.72 417.89 418.15 39.2M
2023-11-09 423.10 424.35 420.61 422.15 55.2M
2023-11-08 421.96 425.61 419.79 422.78 86.6M
2023-11-07 428.74 429.82 415.55 419.28 63.4M
2023-11-06 416.93 425.92 412.13 425.92 32.7M
2023-11-03 409.49 413.03 406.79 411.66 60.9M
2023-11-02 408.10 410.09 406.77 408.57 54.5M
2023-11-01 404.14 406.92 403.38 405.20 44.8M
2023-10-31 405.45 408.15 402.00 402.49 49.0M
2023-10-30 402.99 407.29 401.37 405.18 39.7M
2023-10-27 402.45 405.83 399.51 401.81 26.6M
2023-10-26 402.01 404.25 400.02 401.57 44.9M
2023-10-25 408.08 410.65 405.98 407.71 58.5M
2023-10-24 394.49 408.65 393.70 408.18 59.3M
2023-10-23 400.62 401.75 388.21 390.20 80.5M
2023-10-20 399.08 401.52 394.12 396.78 111.6M
2023-10-19 400.64 408.57 400.58 400.58 94.6M
2023-10-18 409.55 410.64 405.12 405.32 80.2M
2023-10-17 410.10 413.59 408.82 409.56 70.6M
2023-10-16 408.01 411.80 405.89 408.41 94.7M
2023-10-13 407.17 410.97 407.17 409.38 106.1M
2023-10-12 405.75 410.48 405.75 408.18 116.9M
2023-10-11 401.31 407.03 400.78 404.96 86.8M
2023-10-10 398.81 406.74 396.72 399.03 131.3M
2023-10-06 384.77 397.71 384.03 393.96 56.6M
2023-10-05 395.00 396.52 383.06 383.09 34.7M
2023-10-04 399.23 399.41 391.49 391.91 53.9M
2023-09-27 394.52 404.63 393.19 404.58 96.3M
2023-09-26 401.67 402.27 394.16 396.37 74.3M
2023-09-25 403.49 405.50 399.20 399.20 35.9M
2023-09-22 405.16 407.84 402.44 404.29 45.8M
2023-09-21 414.70 415.49 406.69 407.82 61.5M
2023-09-20 418.53 418.53 414.60 416.89 69.8M
2023-09-19 421.41 421.99 418.25 418.67 41.1M
2023-09-18 420.45 424.98 420.19 421.45 63.0M
2023-09-15 422.63 424.31 421.58 422.47 43.8M
2023-09-14 420.82 424.17 419.99 422.21 50.0M
2023-09-13 421.43 424.87 418.16 419.83 95.9M
2023-09-12 430.88 430.89 419.67 421.32 97.0M
2023-09-11 429.13 431.88 427.19 430.06 35.5M
2023-09-08 425.55 428.31 424.79 428.04 50.8M
2023-09-07 426.57 429.13 423.80 426.10 61.6M
2023-09-06 429.15 431.08 427.35 427.92 45.2M
2023-09-05 425.85 429.86 425.85 428.94 91.8M
2023-09-04 426.19 428.95 424.07 426.39 33.6M
2023-09-01 428.81 431.51 425.62 426.32 45.5M
2023-08-31 435.04 436.35 426.93 428.22 39.3M
2023-08-30 437.17 437.17 433.31 435.02 39.1M
2023-08-29 428.93 435.33 428.93 434.91 97.0M
2023-08-28 428.62 429.56 423.47 426.38 133.2M
2023-08-25 426.11 428.09 423.23 424.71 112.0M
2023-08-24 418.98 429.31 417.04 425.51 119.2M
2023-08-23 419.54 421.57 415.13 415.55 46.8M
2023-08-22 424.17 424.17 417.70 418.12 35.5M
2023-08-21 428.88 432.21 423.22 423.36 35.2M
2023-08-18 430.30 438.79 424.17 428.16 55.7M
2023-08-17 418.98 420.15 414.46 414.74 53.3M
2023-08-16 433.62 433.86 418.34 419.10 78.6M
2023-08-14 452.67 452.71 438.69 443.60 108.5M
2023-08-11 444.14 451.54 441.93 449.41 67.5M
2023-08-10 436.25 445.27 435.22 443.32 56.9M
2023-08-09 425.67 438.75 425.67 438.07 102.7M
2023-08-08 433.24 433.43 424.44 425.55 83.3M
2023-08-07 429.79 434.82 427.72 430.04 29.0M
2023-08-04 428.29 431.42 424.11 430.04 39.8M
2023-08-03 412.57 428.33 411.33 427.47 26.5M
2023-08-02 424.65 425.60 411.67 415.34 33.2M
2023-08-01 423.19 427.93 421.48 424.73 36.7M
2023-07-31 412.23 423.13 410.09 418.83 27.2M
2023-07-28 405.52 412.44 402.88 410.65 29.3M
2023-07-27 394.85 407.48 393.55 405.64 33.3M
2023-07-26 402.74 402.74 387.60 393.94 76.1M
2023-07-25 414.08 414.93 405.28 405.62 42.7M
2023-07-24 424.50 424.50 412.13 414.94 56.2M
2023-07-21 422.34 428.93 422.34 426.57 43.8M
2023-07-20 422.24 424.77 420.61 422.26 29.5M
2023-07-19 424.32 425.99 420.45 422.62 41.4M
2023-07-18 436.48 439.01 423.28 425.13 60.8M
2023-07-17 441.20 443.61 436.87 438.46 62.7M
2023-07-14 440.41 450.56 436.56 444.94 52.3M
2023-07-13 435.72 449.37 432.28 437.34 51.7M
2023-07-12 416.92 435.94 411.76 430.18 59.1M
2023-07-11 416.88 419.62 412.34 417.76 48.3M
2023-07-10 415.84 418.56 412.93 415.83 88.5M
2023-07-07 424.88 425.24 416.11 416.74 62.2M
2023-07-06 431.35 431.35 423.18 424.89 65.1M
2023-07-05 435.20 439.62 432.51 432.80 28.5M
2023-07-04 435.20 440.23 432.50 433.82 51.9M
2023-07-03 437.39 438.21 433.20 436.44 57.6M
2023-06-30 435.84 437.11 431.44 435.76 63.2M
2023-06-29 435.58 438.05 431.85 434.96 77.8M
2023-06-28 440.43 442.33 435.32 435.59 67.9M
2023-06-27 453.05 456.17 432.39 436.85 97.3M
2023-06-26 445.41 452.99 442.65 452.72 109.8M
2023-06-23 447.90 451.32 442.86 446.02 100.9M
2023-06-22 440.72 448.03 440.46 445.03 73.8M
2023-06-21 448.68 450.41 441.56 441.56 74.5M
2023-06-20 453.91 455.86 448.01 449.49 93.1M
2023-06-19 456.64 458.47 452.98 454.34 108.4M
2023-06-16 453.64 461.50 451.87 458.02 53.4M
2023-06-15 452.14 453.03 443.64 451.43 89.6M
2023-06-14 454.26 456.71 449.11 450.70 68.8M
2023-06-13 456.21 460.11 452.39 453.04 46.9M
2023-06-12 459.03 459.33 454.25 454.96 48.7M
2023-06-09 458.68 463.59 457.22 459.74 81.4M
2023-06-08 463.35 464.22 453.78 457.29 33.0M
2023-06-07 469.47 471.68 462.29 463.32 81.6M
2023-06-05 472.53 472.83 466.10 468.14 75.9M
2023-06-02 471.25 472.69 464.86 471.37 94.9M
2023-06-01 457.43 469.25 457.43 468.71 67.3M
2023-05-31 456.36 460.21 454.30 458.49 86.5M
2023-05-30 459.13 460.60 456.03 457.30 75.4M
2023-05-26 456.56 458.91 452.60 454.70 118.0M
2023-05-25 465.52 466.58 455.02 456.21 72.8M
2023-05-24 463.41 468.33 461.94 463.44 173.2M
2023-05-23 464.36 468.78 463.14 467.21 193.2M
2023-05-22 458.13 465.63 458.13 464.10 96.4M
2023-05-19 448.32 456.60 447.48 456.57 39.8M
2023-05-18 451.35 452.79 444.43 446.27 32.9M
2023-05-17 440.33 450.12 440.18 449.47 45.4M
2023-05-16 447.19 448.80 438.81 439.89 87.1M
2023-05-15 442.68 449.62 438.79 445.04 71.4M
2023-05-12 447.60 451.58 444.44 444.45 66.0M
2023-05-11 449.09 450.20 444.76 447.99 86.5M
2023-05-10 447.65 450.73 444.18 445.65 117.5M
2023-05-09 445.88 451.15 445.88 448.37 69.2M
2023-05-08 444.11 449.07 440.14 440.28 40.9M
2023-05-04 427.75 441.00 426.11 438.92 29.4M
2023-05-03 425.61 429.14 421.35 427.41 22.8M
2023-05-02 433.65 434.10 426.94 432.63 29.5M
2023-04-28 435.94 438.47 431.50 433.34 60.4M
2023-04-27 435.94 438.98 426.07 435.46 74.1M
2023-04-26 438.89 441.08 427.72 434.43 146.9M
2023-04-25 446.22 447.44 433.38 439.30 108.6M
2023-04-24 461.43 463.60 444.30 445.23 81.3M
2023-04-21 466.21 470.42 460.17 462.43 179.7M
2023-04-20 479.92 480.28 466.56 466.56 95.1M
2023-04-19 479.78 484.37 475.95 477.48 84.0M
2023-04-18 482.54 485.29 477.52 481.11 83.9M
2023-04-17 490.11 490.98 481.49 486.00 122.0M
2023-04-14 488.63 497.62 483.94 484.34 53.9M
2023-04-13 489.76 501.32 483.38 492.41 58.7M
2023-04-12 459.01 485.72 459.01 485.28 37.0M
2023-04-11 447.60 456.18 444.51 455.76 52.4M
2023-04-10 446.57 448.09 438.54 446.77 65.8M
2023-04-07 449.13 449.78 444.13 446.73 64.4M
2023-04-06 448.62 451.10 445.30 446.23 40.9M
2023-04-05 443.59 449.27 440.80 445.25 78.2M
2023-04-04 434.14 444.42 431.71 444.29 59.0M
2023-04-03 437.23 440.03 433.15 433.95 40.0M
2023-03-31 436.27 437.93 432.45 436.39 49.0M
2023-03-30 434.02 437.84 430.67 434.73 39.8M
2023-03-29 435.45 435.93 429.11 432.03 36.6M
2023-03-28 450.04 451.00 429.76 433.81 35.7M
2023-03-27 444.09 448.88 434.74 447.43 44.7M
2023-03-24 442.06 446.72 439.33 442.59 63.5M
2023-03-23 446.71 447.60 440.31 441.09 69.0M
2023-03-22 448.59 449.39 442.72 449.06 68.2M
2023-03-21 450.83 454.36 443.67 443.98 51.8M
2023-03-20 448.14 457.42 448.12 449.85 73.2M
2023-03-17 431.51 445.65 430.07 444.46 45.0M
2023-03-16 422.18 428.99 418.55 427.04 49.1M
2023-03-15 428.28 429.47 422.41 425.69 38.9M
2023-03-14 431.63 433.51 421.08 421.08 34.7M
2023-03-13 433.74 435.75 422.05 433.69 53.9M
2023-03-10 443.16 445.20 434.95 436.02 49.1M
2023-03-09 451.54 452.35 445.19 448.96 77.2M
2023-03-08 440.50 452.70 439.20 446.42 96.5M
2023-03-07 431.69 450.61 430.83 444.96 64.9M
2023-03-06 434.16 434.75 426.54 432.15 44.9M
2023-03-03 422.87 441.69 422.84 432.08 61.4M
2023-03-02 423.08 425.49 417.16 419.56 101.8M
2023-02-28 421.25 425.46 420.70 421.76 128.2M
2023-02-27 419.05 420.83 414.15 419.33 97.6M
2023-02-24 423.43 423.43 418.41 421.30 75.5M
2023-02-23 421.14 423.69 419.82 423.11 80.8M
2023-02-22 425.57 426.90 418.31 419.89 40.6M
2023-02-21 434.61 435.57 429.08 430.56 39.6M
2023-02-20 428.73 435.46 424.68 434.38 45.5M
2023-02-17 427.54 430.87 426.42 428.15 38.0M
2023-02-16 427.88 434.39 427.51 431.99 65.0M
2023-02-15 439.37 440.19 424.49 425.02 105.3M
2023-02-14 438.84 439.27 435.95 439.06 84.6M
2023-02-13 438.39 439.07 432.28 435.30 113.0M
2023-02-10 447.59 447.59 438.08 439.50 90.6M
2023-02-09 449.27 451.04 447.16 448.46 113.1M
2023-02-08 451.53 452.84 447.48 450.95 84.8M
2023-02-07 442.27 449.09 442.27 448.66 81.1M
2023-02-06 446.99 448.61 443.22 443.40 126.9M
2023-02-03 451.49 451.53 445.78 447.60 75.1M
2023-02-02 450.07 455.89 447.33 451.12 93.3M
2023-02-01 438.40 446.22 437.59 445.41 107.2M
2023-01-31 435.61 437.32 432.53 434.62 109.7M
2023-01-30 441.44 443.45 435.13 436.93 76.4M
2023-01-27 438.91 440.72 436.10 440.69 93.7M
2023-01-26 434.62 437.39 433.43 437.27 130.9M
2023-01-25 434.92 437.34 433.09 434.43 75.8M
2023-01-20 429.38 432.80 428.40 431.63 107.5M
2023-01-19 422.43 429.77 421.53 429.74 133.1M
2023-01-18 424.51 426.33 422.87 424.16 89.2M
2023-01-17 430.23 431.73 422.67 423.82 82.9M
2023-01-16 434.25 434.26 429.41 430.53 81.9M
2023-01-13 426.85 432.29 426.76 432.23 132.8M
2023-01-12 426.09 427.33 422.55 425.31 348.5M
2023-01-11 418.82 426.11 418.82 424.43 210.4M
2023-01-10 420.83 423.07 415.91 416.72 93.3M
2023-01-09 418.41 422.36 417.36 422.36 124.5M
2023-01-06 408.38 417.12 408.32 415.47 52.8M
2023-01-05 411.02 415.30 409.73 410.97 59.1M
2023-01-04 401.85 410.49 400.50 409.10 71.4M
2023-01-03 405.50 406.79 397.58 403.07 81.6M
2023-01-02 411.52 415.60 403.19 404.09 57.7M