KOSDAQ Machinery (KQ29)

KQ29
🏛️ 韓国 →
535.19
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
2021-12-30 629.49 632.29 624.07 631.72 64.3M
2021-12-29 623.33 627.63 622.51 626.67 78.4M
2021-12-28 624.75 625.61 620.18 622.76 168.2M
2021-12-27 620.22 623.40 618.20 622.41 172.5M
2021-12-24 617.48 620.83 616.46 618.22 61.8M
2021-12-23 613.75 618.82 611.40 615.34 119.5M
2021-12-22 615.44 616.63 610.62 610.78 86.2M
2021-12-21 603.99 610.37 601.94 610.28 171.0M
2021-12-20 602.56 610.60 600.40 601.73 85.5M
2021-12-17 604.27 606.52 600.29 603.31 65.7M
2021-12-16 605.43 610.98 604.83 606.61 189.9M
2021-12-15 601.84 604.12 596.37 600.21 75.8M
2021-12-14 600.58 604.36 597.29 601.94 126.1M
2021-12-13 601.48 607.82 600.16 602.39 111.8M
2021-12-10 602.06 602.06 596.78 597.93 95.5M
2021-12-09 595.85 602.78 594.82 602.78 37.2M
2021-12-08 601.10 603.04 593.30 595.02 52.4M
2021-12-07 595.95 597.92 591.35 594.27 49.1M
2021-12-06 592.77 594.97 584.93 594.86 53.5M
2021-12-03 586.79 595.08 586.46 595.04 169.6M
2021-12-02 561.82 582.78 560.98 582.36 63.6M
2021-12-01 553.54 567.57 543.59 567.57 69.2M
2021-11-30 583.49 585.81 551.87 553.40 57.5M
2021-11-29 576.54 587.27 572.20 578.42 47.0M
2021-11-26 606.78 607.06 589.46 593.11 105.9M
2021-11-25 612.21 612.43 605.63 607.52 74.1M
2021-11-24 615.73 617.00 603.58 611.05 34.0M
2021-11-23 616.41 618.07 612.75 614.20 45.7M
2021-11-22 622.43 623.36 615.54 616.74 71.4M
2021-11-19 609.54 621.40 609.48 621.39 62.2M
2021-11-18 613.63 613.63 605.15 609.29 143.2M
2021-11-17 622.67 623.10 612.31 614.06 44.2M
2021-11-16 622.50 624.46 618.39 622.60 40.6M
2021-11-15 622.59 623.50 616.49 621.93 45.9M
2021-11-12 623.07 644.21 617.88 622.18 54.2M
2021-11-11 607.78 625.25 605.28 622.34 55.8M
2021-11-10 609.20 616.99 607.28 610.77 64.7M
2021-11-09 611.10 616.25 607.41 610.26 106.7M
2021-11-08 604.38 611.74 601.51 611.74 152.5M
2021-11-05 607.45 607.45 601.76 604.01 59.5M
2021-11-04 611.52 614.47 603.33 606.34 116.9M
2021-11-03 613.30 613.40 604.86 605.90 61.5M
2021-11-02 606.70 613.01 606.58 612.12 107.4M
2021-11-01 611.77 612.66 605.19 605.70 110.9M
2021-10-29 617.89 620.64 608.54 608.96 235.8M
2021-10-28 610.43 618.67 609.52 614.86 101.2M
2021-10-27 613.74 615.37 607.36 609.82 84.0M
2021-10-26 608.42 612.53 608.15 612.53 95.8M
2021-10-25 602.49 605.70 597.41 605.35 65.1M
2021-10-22 607.49 607.89 602.02 603.68 106.6M
2021-10-21 613.25 615.60 605.30 606.71 214.0M
2021-10-20 614.79 618.40 608.46 610.57 53.6M
2021-10-19 608.22 612.41 605.54 611.99 56.7M
2021-10-18 612.76 612.96 605.22 607.89 59.7M
2021-10-15 605.56 611.51 601.69 610.96 104.7M
2021-10-14 592.69 603.17 592.69 602.27 73.3M
2021-10-13 578.85 590.40 578.41 586.64 54.8M
2021-10-12 587.26 587.49 577.56 580.45 86.4M
2021-10-08 588.97 594.00 582.83 586.77 141.1M
2021-10-07 571.44 583.47 571.44 583.47 100.6M
2021-10-06 593.56 596.96 565.27 565.27 343.1M
2021-10-05 599.15 599.15 581.68 587.28 159.9M
2021-10-01 619.22 619.88 602.48 603.94 56.9M
2021-09-30 612.16 623.04 607.92 620.87 122.6M
2021-09-29 603.86 611.45 599.39 611.09 49.3M
2021-09-28 630.79 632.84 614.73 614.73 57.2M
2021-09-27 627.79 630.71 624.68 629.98 46.2M
2021-09-24 633.21 638.47 625.64 626.84 52.4M
2021-09-23 639.28 640.54 631.16 631.16 61.9M
2021-09-17 636.84 643.86 631.52 643.81 101.4M
2021-09-16 640.32 641.90 634.98 636.07 78.5M
2021-09-15 634.97 640.52 633.13 638.38 121.6M
2021-09-14 630.98 637.08 630.77 636.02 71.9M
2021-09-13 639.95 640.11 626.98 629.62 63.6M
2021-09-10 645.32 648.87 636.10 640.61 95.6M
2021-09-09 647.20 650.50 643.11 645.57 77.5M
2021-09-08 653.52 654.63 648.26 649.03 94.9M
2021-09-07 654.87 655.66 649.80 652.69 64.5M
2021-09-06 651.27 657.49 648.57 655.95 43.4M
2021-09-03 645.49 650.65 645.01 649.32 42.0M
2021-09-02 645.86 646.21 640.13 644.01 77.0M
2021-09-01 641.90 644.48 638.95 644.17 48.5M
2021-08-31 637.26 641.60 635.33 641.56 53.9M
2021-08-30 637.41 638.52 632.83 637.10 147.0M
2021-08-27 626.93 636.58 623.78 634.30 118.5M
2021-08-26 629.20 634.68 627.55 628.60 61.2M
2021-08-25 630.87 633.28 623.36 629.28 78.1M
2021-08-24 621.09 629.01 618.15 626.72 80.1M
2021-08-23 608.31 617.49 600.71 615.44 50.3M
2021-08-20 625.08 629.01 600.17 603.31 73.1M
2021-08-19 641.93 644.71 622.76 623.36 58.4M
2021-08-18 639.65 648.30 632.64 648.30 57.6M
2021-08-17 662.51 662.52 638.83 642.78 102.1M
2021-08-13 671.15 672.66 652.21 664.05 60.1M
2021-08-12 670.27 674.48 670.27 671.46 52.3M
2021-08-11 680.82 682.28 671.31 671.31 46.9M
2021-08-10 690.15 690.32 679.15 683.65 108.2M
2021-08-09 686.65 691.13 683.41 689.78 93.6M
2021-08-06 687.44 688.50 684.56 685.54 113.4M
2021-08-05 682.57 686.63 681.38 686.36 38.7M
2021-08-04 677.97 682.76 674.75 682.76 37.6M
2021-08-03 679.34 682.74 672.29 676.45 104.7M
2021-08-02 676.53 679.96 673.19 679.96 66.9M
2021-07-30 679.47 679.51 671.90 675.49 43.6M
2021-07-29 676.74 680.50 676.41 679.58 72.1M
2021-07-28 676.25 680.25 669.62 674.40 55.4M
2021-07-27 679.41 683.04 678.46 678.76 91.4M
2021-07-26 685.81 686.01 678.13 678.56 74.4M
2021-07-23 678.68 682.63 678.34 682.16 90.2M
2021-07-22 679.40 681.76 676.58 676.86 74.3M
2021-07-21 682.32 682.89 675.41 677.17 125.2M
2021-07-20 674.49 680.90 670.92 676.96 152.2M
2021-07-19 679.95 679.95 676.61 679.53 126.4M
2021-07-16 681.07 681.07 674.23 679.01 88.5M
2021-07-15 674.59 683.19 674.59 681.45 184.6M
2021-07-14 671.83 674.38 667.36 674.10 96.1M
2021-07-13 666.34 672.85 666.28 672.17 100.8M
2021-07-12 657.86 667.24 657.86 666.06 79.6M
2021-07-09 663.09 663.09 647.52 656.75 58.8M
2021-07-08 677.04 678.07 661.88 664.49 68.1M
2021-07-07 683.75 683.75 676.43 676.85 47.9M
2021-07-06 680.02 684.32 679.02 684.01 59.1M
2021-07-05 676.69 680.86 674.52 680.19 105.2M
2021-07-02 680.98 681.57 675.51 676.83 51.5M
2021-07-01 681.25 682.72 676.70 680.04 79.5M
2021-06-30 674.86 681.15 674.48 680.50 108.0M
2021-06-29 671.59 676.09 671.10 674.00 130.1M
2021-06-28 669.37 671.86 668.86 670.19 45.5M
2021-06-25 667.78 672.48 667.78 669.07 45.6M
2021-06-24 668.65 669.69 664.75 665.99 58.1M
2021-06-23 674.21 676.60 668.10 668.70 89.6M
2021-06-22 670.85 674.81 670.10 673.47 64.3M
2021-06-21 677.23 677.23 668.02 670.18 88.3M
2021-06-18 676.00 678.77 675.77 678.20 72.9M
2021-06-17 674.00 675.90 671.14 675.47 64.5M
2021-06-16 673.24 676.03 671.21 673.73 89.4M
2021-06-15 672.27 673.45 669.61 673.45 77.6M
2021-06-14 674.51 676.16 670.57 672.29 66.9M
2021-06-11 676.69 680.23 673.92 674.15 103.3M
2021-06-10 675.46 680.74 675.18 676.65 200.8M
2021-06-09 679.73 684.40 675.40 675.63 84.4M
2021-06-08 684.32 688.35 678.81 679.50 89.5M
2021-06-07 681.47 685.95 680.90 684.50 128.5M
2021-06-04 681.44 682.62 677.02 680.47 72.4M
2021-06-03 676.30 682.94 675.54 681.61 71.2M
2021-06-02 675.42 676.64 673.33 675.92 57.5M
2021-06-01 669.55 675.00 668.81 674.46 58.8M
2021-05-31 675.90 676.73 667.84 669.41 57.2M
2021-05-28 669.12 675.18 669.12 675.04 71.9M
2021-05-27 666.78 669.42 659.79 668.47 80.5M
2021-05-26 663.43 668.20 663.10 666.69 68.3M
2021-05-25 659.51 664.17 659.41 663.31 85.3M
2021-05-24 669.20 672.58 658.35 658.35 137.0M
2021-05-21 676.05 681.43 668.48 669.03 210.4M
2021-05-20 669.87 674.42 666.31 674.02 261.4M
2021-05-18 667.63 670.22 665.73 668.86 90.8M
2021-05-17 670.24 675.36 661.78 667.03 140.9M
2021-05-14 662.02 671.10 662.02 669.56 153.1M
2021-05-13 667.80 670.94 655.90 660.79 220.1M
2021-05-12 681.76 684.30 664.75 670.95 160.4M
2021-05-11 692.76 692.76 679.48 682.08 88.4M
2021-05-10 689.42 695.14 689.00 694.09 263.8M
2021-05-07 686.27 691.66 685.35 688.98 122.4M
2021-05-06 681.64 687.05 675.34 684.94 88.2M
2021-05-04 682.91 684.17 664.27 681.83 127.4M
2021-05-03 685.64 695.55 682.20 682.65 229.4M
2021-04-30 688.80 693.40 680.25 685.49 116.0M
2021-04-29 688.34 695.20 679.58 688.55 126.2M
2021-04-28 709.06 709.06 686.56 688.61 121.9M
2021-04-27 715.81 717.24 706.10 709.47 119.7M
2021-04-26 712.19 717.68 710.83 717.68 250.9M
2021-04-23 710.94 710.94 702.97 710.26 88.9M
2021-04-22 710.91 720.04 708.63 712.52 123.4M
2021-04-21 717.35 717.35 706.89 709.96 108.6M
2021-04-20 714.24 718.32 714.24 717.80 247.1M
2021-04-19 705.19 715.87 704.19 713.82 325.2M
2021-04-16 696.89 705.02 696.89 704.09 129.2M
2021-04-15 698.22 698.68 692.75 697.04 84.5M
2021-04-14 698.21 700.63 696.54 698.70 215.6M
2021-04-13 686.65 701.48 686.65 698.19 255.4M
2021-04-12 680.86 687.89 680.86 687.46 90.2M
2021-04-09 677.03 679.88 675.46 678.42 107.2M
2021-04-08 672.98 676.32 670.22 675.95 68.5M
2021-04-07 666.16 674.10 665.60 673.05 78.2M
2021-04-06 670.77 672.86 662.15 665.94 120.3M
2021-04-05 665.16 670.06 663.79 669.32 120.1M
2021-04-02 662.50 666.29 662.13 664.83 209.5M
2021-04-01 656.92 661.65 654.91 661.48 88.3M
2021-03-31 659.99 661.38 654.24 656.33 72.7M
2021-03-30 656.93 660.84 656.88 659.34 118.9M
2021-03-29 662.22 662.70 656.79 657.49 103.9M
2021-03-26 661.38 665.16 655.51 661.75 80.1M
2021-03-25 654.80 662.20 653.98 660.63 109.5M
2021-03-24 652.06 656.60 645.68 655.02 100.9M
2021-03-23 665.65 668.60 651.53 652.49 129.0M
2021-03-22 662.71 667.47 661.22 665.27 107.5M
2021-03-19 658.03 664.11 650.30 661.77 71.0M
2021-03-18 659.44 664.53 659.44 662.25 102.1M
2021-03-17 659.71 661.17 652.73 658.93 84.5M
2021-03-16 659.10 662.87 657.00 659.60 73.9M
2021-03-15 659.89 660.56 654.42 658.49 74.8M
2021-03-12 653.12 661.08 653.12 659.56 93.2M
2021-03-11 637.32 650.45 637.32 650.38 98.7M
2021-03-10 644.42 652.82 637.10 637.10 130.2M
2021-03-09 648.18 648.48 626.91 640.69 203.5M
2021-03-08 660.34 663.25 648.52 648.82 88.3M
2021-03-05 657.98 657.98 644.08 657.69 100.4M
2021-03-04 657.83 661.02 649.85 660.79 127.8M
2021-03-03 650.46 659.46 649.34 658.95 77.2M
2021-03-02 652.92 663.49 644.04 650.85 81.9M
2021-02-26 662.78 662.78 639.88 648.42 118.0M
2021-02-25 659.15 669.56 659.15 668.83 114.2M
2021-02-24 681.63 685.22 655.51 655.72 236.5M
2021-02-23 691.26 691.26 674.37 681.12 118.5M
2021-02-22 707.79 709.86 692.94 692.94 203.2M
2021-02-19 709.56 709.56 689.55 706.54 118.0M
2021-02-18 721.73 721.73 706.21 709.69 289.2M
2021-02-17 713.07 720.21 708.43 720.20 358.8M
2021-02-16 708.42 712.45 703.64 712.45 333.4M
2021-02-15 695.50 707.83 695.50 707.66 169.1M
2021-02-10 691.66 694.36 682.95 694.36 185.2M
2021-02-09 698.66 701.43 689.37 689.64 198.6M
2021-02-08 699.39 701.13 688.42 697.72 122.8M
2021-02-05 692.26 699.54 689.45 698.44 141.1M
2021-02-04 693.20 695.03 683.82 689.95 113.4M
2021-02-03 686.65 692.29 684.50 692.22 113.1M
2021-02-02 681.42 691.70 676.70 685.75 96.1M
2021-02-01 661.37 680.38 646.65 680.18 77.7M
2021-01-29 694.12 701.22 650.54 662.43 109.4M
2021-01-28 711.22 711.22 688.19 692.52 87.5M
2021-01-27 722.74 724.64 710.05 714.17 123.1M
2021-01-26 726.12 727.97 716.12 720.73 198.9M
2021-01-25 715.06 726.19 713.97 725.63 202.7M
2021-01-22 730.70 730.70 713.45 714.70 204.3M
2021-01-21 727.77 732.26 725.09 729.59 129.9M
2021-01-20 709.20 726.55 709.20 726.55 179.7M
2021-01-19 693.42 718.79 689.93 708.37 143.3M
2021-01-18 693.81 701.01 681.65 691.88 145.6M
2021-01-15 699.22 704.76 690.39 693.33 107.1M
2021-01-14 689.88 698.39 688.37 698.16 167.1M
2021-01-13 684.55 691.50 684.11 688.27 150.6M
2021-01-12 684.53 684.61 665.79 682.65 124.3M
2021-01-11 695.78 699.27 668.85 684.78 178.9M
2021-01-08 709.12 712.27 693.88 696.59 236.4M
2021-01-07 696.54 705.54 696.54 705.54 296.9M
2021-01-06 693.66 698.47 683.83 694.54 322.9M
2021-01-05 676.16 693.90 671.06 690.70 166.9M
2021-01-04 664.43 677.58 662.52 677.58 213.9M