KOSDAQ Mid 300 (KQ300)

KQ300
🏛️ 韓国 →
771.54
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
2021-12-30 931.16 939.40 926.30 939.06 188.1M
2021-12-29 923.29 931.25 923.13 929.91 205.3M
2021-12-28 916.87 921.23 914.45 921.23 307.6M
2021-12-27 915.03 916.31 911.76 913.11 195.4M
2021-12-24 912.43 915.08 909.45 914.72 225.8M
2021-12-23 906.91 911.01 904.66 907.68 231.8M
2021-12-22 908.45 908.76 902.10 902.78 193.0M
2021-12-21 901.23 902.67 889.94 901.37 182.3M
2021-12-20 911.85 912.70 897.56 897.56 242.2M
2021-12-17 908.59 913.85 907.47 911.73 246.2M
2021-12-16 918.37 920.22 912.13 913.63 302.3M
2021-12-15 910.25 914.35 905.67 910.37 330.1M
2021-12-14 906.63 913.63 902.53 910.42 239.9M
2021-12-13 917.34 918.65 910.01 910.21 241.3M
2021-12-10 914.21 917.97 910.76 914.09 380.7M
2021-12-09 906.57 917.94 906.57 917.94 229.1M
2021-12-08 912.69 913.82 902.58 904.55 224.4M
2021-12-07 905.57 908.95 900.98 903.93 243.8M
2021-12-06 897.62 902.57 890.42 900.79 221.2M
2021-12-03 892.78 905.13 888.20 905.06 253.3M
2021-12-02 874.64 889.67 873.33 888.74 285.1M
2021-12-01 865.13 882.09 848.67 882.09 318.8M
2021-11-30 894.71 897.63 856.51 861.08 445.5M
2021-11-29 877.03 894.85 871.22 886.61 581.0M
2021-11-26 910.86 913.12 889.76 894.88 314.3M
2021-11-25 913.04 914.27 906.78 908.47 283.3M
2021-11-24 910.25 915.34 896.61 908.56 228.4M
2021-11-23 914.23 919.79 907.84 908.43 200.3M
2021-11-22 928.74 929.27 914.02 918.04 340.4M
2021-11-19 912.77 924.66 908.89 924.23 382.3M
2021-11-18 915.12 915.12 897.45 913.28 426.3M
2021-11-17 914.53 914.93 905.42 912.27 439.7M
2021-11-16 912.13 912.96 907.68 911.93 212.9M
2021-11-15 900.87 911.88 900.12 911.80 225.1M
2021-11-12 881.76 896.76 880.55 896.76 218.4M
2021-11-11 875.10 884.73 872.33 880.48 255.8M
2021-11-10 900.04 900.04 877.47 880.44 399.2M
2021-11-09 901.60 908.72 899.10 902.01 276.5M
2021-11-08 900.17 901.68 887.59 901.51 220.4M
2021-11-05 908.74 908.74 896.15 900.49 206.8M
2021-11-04 921.86 922.13 902.28 907.21 275.9M
2021-11-03 926.75 927.17 914.61 915.27 280.4M
2021-11-02 916.15 926.03 916.15 924.71 450.3M
2021-11-01 913.46 916.31 910.64 912.44 277.6M
2021-10-29 921.62 922.42 909.75 910.81 239.2M
2021-10-28 920.50 925.76 915.50 917.41 233.2M
2021-10-27 925.08 925.36 918.80 921.22 306.1M
2021-10-26 911.68 923.09 911.58 923.09 243.7M
2021-10-25 909.84 910.33 901.36 909.01 251.1M
2021-10-22 905.66 912.67 903.00 909.11 272.0M
2021-10-21 915.54 917.34 905.86 906.51 563.9M
2021-10-20 917.16 920.51 911.88 912.43 415.2M
2021-10-19 908.59 913.56 904.19 913.47 259.9M
2021-10-18 905.11 909.28 896.61 905.04 287.9M
2021-10-15 900.81 904.20 893.20 901.87 342.1M
2021-10-14 871.60 893.49 871.60 893.49 282.7M
2021-10-13 855.46 866.28 855.10 865.91 239.5M
2021-10-12 861.58 861.58 851.21 855.98 319.4M
2021-10-08 876.47 877.41 859.30 863.64 362.8M
2021-10-07 846.85 871.28 846.85 871.11 338.7M
2021-10-06 878.40 882.80 835.41 838.67 550.2M
2021-10-05 891.95 891.95 865.05 870.77 374.0M
2021-10-01 917.34 919.69 897.90 899.00 312.8M
2021-09-30 922.15 927.77 916.95 919.35 388.3M
2021-09-29 912.24 922.38 905.50 919.90 226.3M
2021-09-28 948.17 948.28 927.37 927.37 230.3M
2021-09-27 948.01 953.11 945.09 947.74 216.5M
2021-09-24 952.79 956.34 946.06 947.25 361.2M
2021-09-23 950.67 954.59 946.29 948.31 249.3M
2021-09-17 946.84 957.56 939.55 957.56 238.1M
2021-09-16 954.02 954.55 944.91 946.44 177.0M
2021-09-15 949.78 952.71 948.44 949.31 308.3M
2021-09-14 946.25 950.62 945.76 949.82 158.5M
2021-09-13 956.23 956.35 939.94 943.46 200.2M
2021-09-10 958.42 961.36 946.11 957.09 192.5M
2021-09-09 958.69 966.01 950.79 956.31 192.6M
2021-09-08 978.44 979.00 961.50 961.50 161.2M
2021-09-07 982.87 982.90 975.70 979.33 152.1M
2021-09-06 983.64 984.87 977.77 983.29 169.3M
2021-09-03 980.71 985.30 978.59 981.44 199.3M
2021-09-02 975.36 979.55 970.92 978.75 228.6M
2021-09-01 961.77 972.04 957.88 971.96 198.6M
2021-08-31 956.69 960.17 953.78 960.17 228.0M
2021-08-30 954.29 956.67 950.97 955.10 164.8M
2021-08-27 938.39 949.17 934.93 946.65 147.3M
2021-08-26 947.05 950.56 938.52 941.30 203.7M
2021-08-25 944.08 944.93 933.50 944.18 194.6M
2021-08-24 927.32 941.90 927.32 938.80 289.6M
2021-08-23 907.19 923.31 896.15 919.59 221.9M
2021-08-20 924.57 928.51 893.40 897.76 262.1M
2021-08-19 941.70 950.09 918.30 918.30 254.1M
2021-08-18 937.42 951.48 928.49 948.40 216.9M
2021-08-17 966.82 966.82 938.59 941.06 264.0M
2021-08-13 979.18 979.18 949.38 966.42 301.0M
2021-08-12 980.33 982.50 975.80 977.95 206.6M
2021-08-11 981.09 988.17 978.75 979.29 210.5M
2021-08-10 991.91 991.91 979.32 982.66 381.0M
2021-08-09 987.28 990.81 981.69 989.72 196.8M
2021-08-06 988.50 990.04 983.92 987.78 244.2M
2021-08-05 975.78 987.74 975.23 987.74 217.3M
2021-08-04 967.84 973.93 965.86 973.71 191.9M
2021-08-03 965.47 968.52 959.00 964.32 216.8M
2021-08-02 960.81 965.55 957.67 964.60 205.7M
2021-07-30 970.95 970.95 957.47 958.68 173.5M
2021-07-29 967.97 971.17 965.79 970.97 167.3M
2021-07-28 968.23 974.17 958.50 963.43 223.3M
2021-07-27 972.37 974.26 969.44 970.21 221.4M
2021-07-26 983.70 983.87 969.13 970.12 235.5M
2021-07-23 980.00 987.36 978.15 979.71 210.0M
2021-07-22 973.05 977.12 973.05 976.38 320.2M
2021-07-21 976.79 977.00 968.06 968.24 200.3M
2021-07-20 968.06 973.76 962.40 969.66 211.1M
2021-07-19 976.66 977.74 972.57 976.64 195.6M
2021-07-16 986.48 986.48 974.63 979.25 192.3M
2021-07-15 980.83 988.10 980.83 986.80 333.8M
2021-07-14 975.75 980.31 971.47 980.01 329.4M
2021-07-13 969.63 977.09 969.63 975.25 352.7M
2021-07-12 964.20 972.61 964.20 968.88 184.4M
2021-07-09 968.63 968.63 950.03 962.80 363.0M
2021-07-08 980.20 983.02 964.35 970.85 326.7M
2021-07-07 978.51 982.06 975.47 979.92 306.0M
2021-07-06 977.65 981.51 976.53 978.49 296.3M
2021-07-05 971.46 978.11 971.46 977.42 335.1M
2021-07-02 971.26 972.38 967.81 970.07 195.8M
2021-07-01 966.57 970.41 962.79 970.31 215.4M
2021-06-30 959.10 967.12 959.10 966.12 255.0M
2021-06-29 955.50 961.25 955.14 957.97 261.1M
2021-06-28 950.52 955.30 950.52 954.15 205.7M
2021-06-25 945.74 951.80 945.74 948.80 215.5M
2021-06-24 948.47 951.26 941.39 943.57 286.6M
2021-06-23 945.89 952.34 945.89 947.81 315.6M
2021-06-22 942.65 947.48 941.67 944.99 206.4M
2021-06-21 947.30 947.30 938.11 941.28 246.3M
2021-06-18 940.57 948.65 940.57 948.65 206.4M
2021-06-17 935.86 940.95 931.37 939.42 162.9M
2021-06-16 935.78 938.16 933.43 936.14 181.4M
2021-06-15 933.77 935.78 931.58 935.78 282.1M
2021-06-14 936.93 938.59 933.42 933.42 327.3M
2021-06-11 933.71 937.92 932.44 935.71 231.4M
2021-06-10 924.48 934.83 924.48 932.16 292.7M
2021-06-09 928.65 930.35 923.23 923.39 278.2M
2021-06-08 928.22 929.79 925.15 928.06 240.0M
2021-06-07 928.45 932.40 923.41 926.83 210.4M
2021-06-04 930.79 930.79 923.81 927.02 165.1M
2021-06-03 923.53 932.48 923.53 931.11 184.4M
2021-06-02 926.46 927.72 919.93 923.02 201.9M
2021-06-01 924.02 926.19 920.64 925.93 216.3M
2021-05-31 923.20 926.07 921.83 923.43 210.1M
2021-05-28 920.47 924.76 920.08 922.37 218.4M
2021-05-27 913.24 919.87 907.66 919.69 212.5M
2021-05-26 908.29 914.21 908.29 912.50 211.3M
2021-05-25 898.84 908.68 898.84 907.90 268.5M
2021-05-24 913.04 913.34 897.37 897.37 297.5M
2021-05-21 919.96 925.61 912.85 912.96 413.3M
2021-05-20 918.06 920.11 911.37 919.11 410.2M
2021-05-18 912.60 918.89 909.87 918.62 353.3M
2021-05-17 918.03 922.74 908.12 912.16 407.2M
2021-05-14 906.39 917.16 906.39 916.60 350.9M
2021-05-13 915.45 915.62 898.19 904.03 331.3M
2021-05-12 929.82 931.80 910.51 919.34 314.3M
2021-05-11 940.05 940.05 924.98 929.55 267.6M
2021-05-10 931.70 942.38 931.70 941.61 382.1M
2021-05-07 929.97 936.50 929.97 931.07 259.7M
2021-05-06 924.89 931.83 921.27 928.95 211.0M
2021-05-04 920.71 925.87 903.45 925.27 316.6M
2021-05-03 944.23 946.11 920.78 920.80 366.5M
2021-04-30 951.40 956.79 938.61 944.72 264.4M
2021-04-29 955.66 961.13 939.22 950.83 364.2M
2021-04-28 973.70 974.59 952.50 954.65 397.2M
2021-04-27 980.10 983.17 971.23 973.06 457.9M
2021-04-26 974.42 980.46 974.11 979.47 517.5M
2021-04-23 970.60 974.91 963.43 973.41 353.6M
2021-04-22 970.38 974.92 967.46 971.56 365.9M
2021-04-21 972.31 972.86 963.03 967.89 379.8M
2021-04-20 962.41 972.18 961.26 971.87 535.1M
2021-04-19 956.07 964.74 955.32 961.76 625.4M
2021-04-16 947.73 957.05 947.73 955.53 388.5M
2021-04-15 945.91 947.57 940.32 947.57 292.5M
2021-04-14 945.20 947.89 942.49 946.40 437.2M
2021-04-13 937.60 944.49 937.51 943.96 569.9M
2021-04-12 929.38 937.73 928.07 937.71 314.2M
2021-04-09 922.28 929.36 922.28 928.16 338.5M
2021-04-08 912.53 920.68 907.61 920.68 286.1M
2021-04-07 906.74 912.18 906.51 911.68 312.3M
2021-04-06 909.34 911.77 902.92 905.95 320.9M
2021-04-05 905.62 909.40 902.30 907.72 299.3M
2021-04-02 902.00 905.43 901.83 905.13 365.7M
2021-04-01 892.06 899.79 891.02 899.59 367.0M
2021-03-31 892.57 894.42 888.64 890.63 374.9M
2021-03-30 890.12 894.49 890.12 892.07 429.5M
2021-03-29 893.47 896.02 887.30 889.22 266.9M
2021-03-26 891.83 895.32 887.64 892.46 342.3M
2021-03-25 887.27 891.29 884.08 890.71 427.1M
2021-03-24 878.02 888.33 871.86 888.01 341.5M
2021-03-23 888.97 893.36 878.53 878.75 432.7M
2021-03-22 885.51 889.92 883.41 888.25 302.5M
2021-03-19 878.98 885.71 869.32 884.02 281.8M
2021-03-18 877.17 885.13 877.17 883.07 467.5M
2021-03-17 872.87 876.44 868.94 876.36 410.0M
2021-03-16 859.81 871.85 859.81 871.79 1,061.1M
2021-03-15 855.12 860.86 851.49 858.82 456.5M
2021-03-12 838.30 854.75 838.30 854.48 924.0M
2021-03-11 818.52 836.47 818.52 836.47 525.7M
2021-03-10 832.15 841.85 817.63 817.63 389.0M
2021-03-09 838.08 838.67 810.87 828.28 659.6M
2021-03-08 855.91 862.10 837.65 838.20 939.6M
2021-03-05 855.68 855.68 839.97 854.06 408.6M
2021-03-04 862.91 862.91 849.79 858.69 490.1M
2021-03-03 858.89 864.99 856.36 864.83 1,078.7M
2021-03-02 857.47 871.66 852.83 859.07 1,023.4M
2021-02-26 871.22 871.22 843.39 852.90 689.6M
2021-02-25 857.71 877.04 857.71 876.80 433.6M
2021-02-24 886.21 889.48 852.78 852.78 1,148.2M
2021-02-23 899.15 899.15 881.39 885.33 751.6M
2021-02-22 908.94 911.47 900.54 900.78 824.3M
2021-02-19 908.50 910.73 887.33 906.75 1,683.0M
2021-02-18 919.96 922.28 908.09 908.38 1,297.9M
2021-02-17 915.18 920.30 909.07 919.63 2,231.5M
2021-02-16 911.20 918.91 907.85 914.21 814.0M
2021-02-15 892.57 910.41 892.57 910.20 899.2M
2021-02-10 883.13 891.29 877.83 891.29 691.6M
2021-02-09 882.88 889.99 882.64 882.64 862.9M
2021-02-08 890.74 891.25 880.53 882.24 455.4M
2021-02-05 888.61 893.62 883.88 891.09 329.3M
2021-02-04 890.46 891.33 878.86 886.44 659.4M
2021-02-03 885.13 890.55 879.31 889.92 265.8M
2021-02-02 876.34 891.40 873.58 883.05 321.1M
2021-02-01 855.72 874.28 841.36 874.25 244.7M
2021-01-29 885.11 895.56 844.59 856.32 478.6M
2021-01-28 902.56 902.56 876.11 882.86 349.7M
2021-01-27 914.94 920.35 905.18 906.24 704.0M
2021-01-26 918.30 920.04 909.17 913.66 492.5M
2021-01-25 903.41 917.82 901.38 917.82 251.1M
2021-01-22 906.41 909.90 898.80 902.46 316.9M
2021-01-21 896.40 905.25 896.35 905.25 429.0M
2021-01-20 877.83 895.06 877.83 895.05 427.5M
2021-01-19 861.67 879.76 859.25 876.07 427.4M
2021-01-18 878.22 878.22 858.67 860.84 316.1M
2021-01-15 891.72 895.96 880.14 880.14 392.0M
2021-01-14 883.92 889.92 883.92 889.92 309.4M
2021-01-13 878.64 885.52 876.30 882.98 394.7M
2021-01-12 875.57 884.21 861.63 877.53 357.0M
2021-01-11 892.55 895.93 855.31 875.91 549.3M
2021-01-08 899.02 902.78 886.27 892.92 644.6M
2021-01-07 891.62 898.08 889.96 896.42 518.7M
2021-01-06 891.87 895.78 883.29 889.30 518.0M
2021-01-05 883.75 891.19 872.98 890.62 376.1M
2021-01-04 869.48 884.81 866.59 884.81 277.6M