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
2022-12-29 484.86 485.19 472.53 475.67 51.7M
2022-12-28 487.05 489.60 484.06 485.52 43.0M
2022-12-27 485.99 489.53 485.99 489.53 38.7M
2022-12-26 487.68 488.19 481.75 484.98 29.5M
2022-12-23 497.42 497.42 487.55 487.55 44.9M
2022-12-22 501.91 505.20 501.80 502.05 45.0M
2022-12-21 504.37 504.98 497.59 497.80 23.3M
2022-12-20 510.70 512.42 499.82 500.81 28.9M
2022-12-19 511.41 515.99 508.34 512.27 33.7M
2022-12-16 511.47 515.17 509.80 512.65 42.4M
2022-12-15 519.41 524.38 517.38 518.48 56.6M
2022-12-14 516.34 521.46 514.97 521.13 30.4M
2022-12-13 514.50 517.20 512.03 514.39 40.2M
2022-12-12 514.15 514.15 510.20 512.81 23.3M
2022-12-09 519.19 519.86 511.55 516.61 36.2M
2022-12-08 520.22 521.59 515.18 516.35 36.7M
2022-12-07 520.35 522.83 514.94 520.00 27.2M
2022-12-06 528.58 529.34 522.94 523.41 24.9M
2022-12-05 539.70 540.13 531.94 533.80 33.6M
2022-12-02 544.60 544.60 535.80 537.29 44.4M
2022-12-01 547.52 548.31 543.11 544.58 64.5M
2022-11-30 538.90 541.60 535.39 541.03 61.2M
2022-11-29 533.51 540.28 531.75 539.66 72.5M
2022-11-28 545.18 545.18 534.42 535.36 57.2M
2022-11-25 543.81 547.60 543.48 545.39 57.5M
2022-11-24 535.83 543.08 534.95 542.22 57.4M
2022-11-23 529.35 532.85 528.59 532.36 40.7M
2022-11-22 522.96 529.90 522.56 526.07 43.3M
2022-11-21 536.06 536.79 523.26 523.54 49.5M
2022-11-18 537.79 543.27 535.63 535.76 79.4M
2022-11-17 535.98 536.44 532.26 535.69 72.3M
2022-11-16 537.29 538.12 530.49 537.47 54.4M
2022-11-15 532.06 536.28 529.44 535.92 72.7M
2022-11-14 534.06 535.49 530.74 530.74 65.1M
2022-11-11 534.36 536.66 531.11 533.72 117.6M
2022-11-10 520.66 525.86 518.36 521.36 75.0M
2022-11-09 522.79 526.40 521.62 524.81 92.5M
2022-11-08 516.86 521.90 514.63 521.48 91.6M
2022-11-07 512.08 514.99 510.86 514.90 112.8M
2022-11-04 509.38 511.36 504.38 510.99 78.2M
2022-11-03 496.87 510.94 495.24 510.22 100.2M
2022-11-02 510.79 511.65 502.85 505.17 104.5M
2022-11-01 502.01 511.92 501.72 511.74 132.8M
2022-10-31 499.25 501.18 497.15 500.96 52.0M
2022-10-28 493.08 499.09 492.28 494.08 68.7M
2022-10-27 489.14 496.42 489.14 495.98 54.9M
2022-10-26 495.48 496.73 486.73 487.44 76.7M
2022-10-25 496.63 499.15 490.89 492.60 98.0M
2022-10-24 493.88 500.09 493.88 495.40 117.5M
2022-10-21 492.32 495.20 485.30 485.30 111.4M
2022-10-20 493.95 501.46 488.34 492.08 129.3M
2022-10-19 501.69 505.59 494.17 494.95 93.1M
2022-10-18 497.07 500.06 492.07 500.06 120.7M
2022-10-17 477.88 489.33 475.25 489.18 65.3M
2022-10-14 483.16 489.95 482.13 487.69 50.0M
2022-10-13 490.70 490.70 472.42 472.42 93.4M
2022-10-12 488.88 495.10 486.93 492.33 56.6M
2022-10-11 501.68 501.68 485.07 488.54 44.9M
2022-10-07 510.13 517.71 508.38 511.50 54.3M
2022-10-06 501.01 514.21 500.81 513.84 65.6M
2022-10-05 513.48 514.41 495.81 497.90 49.4M
2022-10-04 492.39 505.29 491.41 505.29 47.1M
2022-09-30 479.93 486.62 473.05 483.48 39.6M
2022-09-29 499.96 505.35 485.60 485.60 38.3M
2022-09-28 511.31 513.95 486.30 490.41 49.0M
2022-09-27 513.55 517.80 499.86 512.92 52.4M
2022-09-26 535.18 535.18 510.01 512.18 55.4M
2022-09-23 556.44 556.98 540.53 542.08 56.0M
2022-09-22 551.06 557.11 543.55 556.68 68.7M
2022-09-21 559.56 565.63 555.82 558.34 91.7M
2022-09-20 556.87 562.53 556.87 562.28 83.6M
2022-09-19 572.67 573.70 551.11 552.30 75.0M
2022-09-16 573.25 580.63 568.42 570.59 68.4M
2022-09-15 575.32 581.24 574.32 576.25 91.5M
2022-09-14 562.40 571.54 557.50 571.35 72.7M
2022-09-13 567.76 578.12 567.76 578.12 93.9M
2022-09-08 562.61 565.48 560.49 561.33 70.4M
2022-09-07 565.85 565.85 554.71 557.49 93.0M
2022-09-06 560.66 568.20 560.66 568.20 85.8M
2022-09-05 566.34 567.96 556.84 559.26 42.1M
2022-09-02 573.59 575.19 566.30 568.01 51.2M
2022-09-01 584.30 585.68 570.28 570.28 64.9M
2022-08-31 580.23 589.16 578.09 588.05 92.2M
2022-08-30 573.50 581.95 573.50 581.88 73.0M
2022-08-29 570.06 574.08 564.50 570.99 77.1M
2022-08-26 590.44 594.65 585.37 585.37 89.9M
2022-08-25 579.16 588.31 578.46 588.31 79.2M
2022-08-24 567.27 576.29 566.99 576.04 122.9M
2022-08-23 564.25 568.83 560.31 563.68 104.9M
2022-08-22 575.77 575.77 568.09 568.09 85.1M
2022-08-19 592.25 594.56 582.77 582.77 70.1M
2022-08-18 585.98 591.38 583.74 590.46 103.8M
2022-08-17 592.97 593.78 587.35 589.23 209.8M
2022-08-16 597.08 597.62 593.36 593.51 87.7M
2022-08-12 588.39 595.37 588.39 594.28 79.5M
2022-08-11 585.21 589.31 584.82 588.20 83.1M
2022-08-10 580.40 580.76 577.18 577.21 71.3M
2022-08-09 584.20 584.95 577.08 582.99 70.4M
2022-08-08 578.74 583.65 578.41 582.94 100.6M
2022-08-05 578.03 579.43 575.81 578.62 81.5M
2022-08-04 579.77 579.92 575.36 578.52 67.5M
2022-08-03 576.74 579.09 573.68 576.82 80.2M
2022-08-02 571.52 580.70 570.90 576.52 217.9M
2022-08-01 564.57 569.49 564.11 568.68 51.1M
2022-07-29 559.38 564.98 559.34 562.57 70.2M
2022-07-28 557.96 560.04 554.85 556.13 53.4M
2022-07-27 550.78 553.69 549.75 553.16 37.6M
2022-07-26 546.72 550.47 545.74 550.01 78.6M
2022-07-25 547.14 549.44 544.82 547.58 64.6M
2022-07-22 551.90 555.18 548.85 548.85 57.6M
2022-07-21 547.68 551.59 546.49 550.87 94.2M
2022-07-20 549.52 551.39 543.41 545.48 63.4M
2022-07-19 543.01 545.81 540.47 542.86 74.6M
2022-07-18 534.18 545.07 534.18 545.04 50.0M
2022-07-15 532.45 535.19 522.51 529.81 37.4M
2022-07-14 524.36 531.63 522.47 529.97 34.6M
2022-07-13 522.86 526.35 515.52 525.91 44.8M
2022-07-12 534.82 537.30 520.60 522.75 43.8M
2022-07-11 541.36 543.61 534.74 538.13 41.5M
2022-07-08 540.33 544.73 538.46 540.08 59.6M
2022-07-07 529.35 536.78 528.34 536.40 75.2M
2022-07-06 535.06 536.27 524.60 525.46 71.4M
2022-07-05 527.40 536.89 526.44 536.40 95.4M
2022-07-04 538.53 538.53 515.04 522.59 63.6M
2022-07-01 548.98 553.20 532.41 536.28 67.7M
2022-06-30 565.57 565.57 548.00 549.08 101.8M
2022-06-29 559.63 567.58 557.73 566.78 91.8M
2022-06-28 556.84 566.78 556.22 566.63 113.4M
2022-06-27 544.35 559.08 543.69 556.81 98.2M
2022-06-24 526.54 540.25 522.24 539.69 68.4M
2022-06-23 550.24 552.63 521.81 521.81 91.4M
2022-06-22 572.30 574.43 547.88 547.88 85.2M
2022-06-21 570.89 574.94 563.16 570.89 131.4M
2022-06-20 590.56 590.64 559.19 564.79 117.0M
2022-06-17 576.54 587.90 572.12 587.35 133.4M
2022-06-16 595.64 601.96 587.22 587.99 78.3M
2022-06-15 598.70 600.20 582.19 586.75 85.8M
2022-06-14 587.63 600.41 579.43 600.35 131.1M
2022-06-13 606.41 606.98 594.14 594.26 111.4M
2022-06-10 616.57 620.77 614.06 618.40 112.5M
2022-06-09 622.17 622.69 614.69 620.30 99.4M
2022-06-08 627.83 629.50 621.53 621.93 130.1M
2022-06-07 634.18 634.35 624.64 625.87 169.2M
2022-06-03 635.30 635.88 632.32 634.45 215.3M
2022-06-02 623.15 632.09 621.66 631.58 259.4M
2022-05-31 620.26 624.47 618.22 623.42 148.6M
2022-05-30 615.24 619.21 614.16 618.94 112.4M
2022-05-27 614.00 616.62 608.71 610.27 122.8M
2022-05-26 612.92 616.96 606.25 608.24 60.6M
2022-05-25 607.42 614.43 603.85 612.36 111.1M
2022-05-24 615.34 619.03 605.43 605.43 132.9M
2022-05-23 612.34 614.74 610.28 613.66 125.3M
2022-05-20 599.39 608.57 598.98 607.39 97.7M
2022-05-19 586.31 598.61 582.47 598.15 119.4M
2022-05-18 599.07 602.55 596.15 597.36 106.1M
2022-05-17 583.81 594.19 582.57 593.95 147.9M
2022-05-16 587.33 590.37 582.56 584.28 55.6M
2022-05-13 572.66 581.71 572.66 581.54 94.4M
2022-05-12 584.67 585.70 568.07 568.07 89.4M
2022-05-11 583.64 591.92 582.23 589.60 127.0M
2022-05-10 581.10 586.61 568.08 585.69 109.6M
2022-05-09 605.36 605.36 589.64 590.35 89.9M
2022-05-06 610.43 613.72 605.68 607.07 96.4M
2022-05-04 623.91 627.75 617.91 617.91 243.7M
2022-05-03 610.75 622.92 610.75 620.72 389.3M
2022-05-02 603.22 609.17 602.27 608.92 167.5M
2022-04-29 603.95 612.07 603.10 611.90 117.1M
2022-04-28 606.77 608.30 598.29 600.98 86.5M
2022-04-27 604.87 605.59 596.89 603.65 147.8M
2022-04-26 608.92 616.74 607.05 613.28 335.7M
2022-04-25 610.79 612.58 605.42 605.42 96.2M
2022-04-22 621.65 623.24 617.52 620.03 190.4M
2022-04-21 620.84 627.13 620.66 624.39 107.0M
2022-04-20 621.10 621.46 616.72 619.71 35.3M
2022-04-19 613.05 619.75 612.32 619.65 47.9M
2022-04-18 611.37 614.36 609.30 610.81 69.5M
2022-04-15 606.72 614.04 604.23 613.73 59.4M
2022-04-14 613.00 613.31 609.18 610.98 60.2M
2022-04-13 602.50 611.03 601.98 611.03 51.2M
2022-04-12 601.20 602.76 595.21 601.70 63.2M
2022-04-11 608.87 611.01 605.31 605.88 69.9M
2022-04-08 605.79 609.15 600.41 608.89 72.8M
2022-04-07 609.30 609.68 602.29 603.86 63.7M
2022-04-06 616.73 617.51 612.46 614.27 101.5M
2022-04-05 622.16 622.28 619.67 621.52 55.0M
2022-04-04 617.37 620.62 615.08 620.62 54.3M
2022-04-01 621.48 621.48 615.78 618.15 55.4M
2022-03-31 618.52 623.98 618.24 623.81 89.3M
2022-03-30 625.78 625.78 618.06 620.70 92.9M
2022-03-29 626.28 626.89 619.41 623.75 181.3M
2022-03-28 628.89 628.89 622.38 622.80 317.5M
2022-03-25 630.72 632.02 623.29 628.78 482.4M
2022-03-24 621.75 626.18 617.06 626.18 105.0M
2022-03-23 629.23 629.23 622.28 625.31 138.8M
2022-03-22 624.76 627.92 621.28 627.92 141.9M
2022-03-21 625.13 626.61 622.03 624.85 213.6M
2022-03-18 613.81 622.11 612.03 621.48 198.5M
2022-03-17 608.37 615.54 608.37 612.43 204.6M
2022-03-16 593.92 600.55 593.12 600.53 81.7M
2022-03-15 587.54 591.63 583.94 587.02 37.6M
2022-03-14 600.41 600.41 585.93 589.29 51.2M
2022-03-11 598.31 600.93 595.55 600.65 63.5M
2022-03-10 595.04 601.49 595.04 598.41 79.8M
2022-03-08 588.04 592.93 584.17 586.30 38.8M
2022-03-07 604.06 604.06 594.05 595.32 42.0M
2022-03-04 607.40 608.93 604.03 608.87 47.9M
2022-03-03 601.61 608.63 600.85 608.63 50.9M
2022-03-02 588.97 599.24 587.39 598.45 59.5M
2022-02-28 588.57 593.60 585.80 590.44 52.2M
2022-02-25 580.05 590.82 580.05 588.65 97.6M
2022-02-24 583.05 585.74 568.52 568.64 63.1M
2022-02-23 579.93 589.03 579.93 588.81 61.0M
2022-02-22 579.29 585.41 575.84 577.89 78.6M
2022-02-21 581.15 589.20 577.58 589.17 54.6M
2022-02-18 573.20 588.30 572.21 588.27 59.0M
2022-02-17 582.88 592.83 571.39 581.61 101.3M
2022-02-16 569.61 582.09 569.61 582.09 78.5M
2022-02-15 567.12 571.69 556.63 558.27 71.9M
2022-02-14 575.31 575.31 562.79 566.31 80.6M
2022-02-11 590.77 593.11 583.47 583.47 86.2M
2022-02-10 606.15 606.40 594.08 595.80 43.0M
2022-02-09 596.76 602.14 595.90 602.14 54.4M
2022-02-08 601.77 605.72 588.59 592.96 166.0M
2022-02-07 606.15 606.43 597.37 599.99 49.8M
2022-02-04 594.08 604.22 593.13 604.01 75.7M
2022-02-03 597.52 602.56 595.46 596.13 57.9M
2022-01-28 577.40 587.42 561.60 587.14 64.4M
2022-01-27 602.12 602.66 573.84 576.38 91.0M
2022-01-26 595.34 606.26 591.56 598.82 90.6M
2022-01-25 613.47 614.66 586.71 593.93 86.8M
2022-01-24 621.89 622.70 606.72 610.92 79.0M
2022-01-21 633.97 638.47 624.29 628.04 122.6M
2022-01-20 629.09 639.52 623.92 639.52 85.3M
2022-01-19 626.66 635.54 623.99 627.12 68.4M
2022-01-18 645.97 649.24 631.40 636.23 86.4M
2022-01-17 662.33 662.38 644.15 645.90 80.9M
2022-01-14 660.92 664.55 657.49 659.69 78.2M
2022-01-13 657.85 665.93 657.42 664.17 137.8M
2022-01-12 654.42 657.21 649.36 653.99 107.1M
2022-01-11 647.33 654.76 640.72 647.53 110.9M
2022-01-10 648.57 652.09 645.21 646.14 144.7M
2022-01-07 639.13 649.06 637.94 648.37 157.1M
2022-01-06 633.77 643.50 630.49 636.58 150.7M
2022-01-05 646.51 649.31 637.22 641.68 153.5M
2022-01-04 641.39 648.18 639.53 646.10 208.7M
2022-01-03 635.89 639.92 630.85 639.76 113.5M