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
2023-12-28 709.38 714.71 706.00 714.71 139.7M
2023-12-27 700.64 709.07 700.64 708.67 216.3M
2023-12-26 707.37 708.07 699.37 699.37 203.2M
2023-12-22 707.52 710.48 703.26 704.84 249.9M
2023-12-21 702.65 709.11 698.33 704.11 287.9M
2023-12-20 705.15 708.73 704.43 706.53 258.7M
2023-12-19 697.18 702.77 694.91 702.54 232.3M
2023-12-18 694.20 699.76 693.19 697.91 141.9M
2023-12-15 695.79 696.37 688.94 691.76 213.5M
2023-12-14 697.14 699.69 689.84 693.26 260.8M
2023-12-13 695.19 695.31 688.56 689.20 237.9M
2023-12-12 692.98 695.76 689.27 693.29 175.6M
2023-12-11 689.28 694.23 688.89 691.36 149.6M
2023-12-08 682.08 687.54 682.00 687.42 147.8M
2023-12-07 678.58 680.86 676.24 676.58 183.2M
2023-12-06 673.94 680.66 670.35 680.43 191.5M
2023-12-05 680.76 682.76 669.36 671.92 185.7M
2023-12-04 689.59 689.59 682.04 682.92 166.7M
2023-12-01 688.97 690.96 687.10 687.49 203.5M
2023-11-30 686.40 690.87 685.87 690.47 134.8M
2023-11-29 686.73 690.56 682.54 685.39 136.3M
2023-11-28 686.24 689.23 682.73 686.89 153.7M
2023-11-27 687.82 688.18 682.81 685.42 122.3M
2023-11-24 685.05 687.82 683.95 686.09 107.3M
2023-11-23 686.70 688.87 683.43 684.64 171.5M
2023-11-22 681.33 685.36 679.88 684.69 114.6M
2023-11-21 684.65 686.84 681.57 685.91 150.3M
2023-11-20 672.97 682.05 672.32 681.22 131.6M
2023-11-17 678.52 678.52 671.30 672.93 177.5M
2023-11-16 675.31 681.25 671.25 680.79 180.7M
2023-11-15 668.47 675.49 666.33 673.34 137.8M
2023-11-14 649.78 658.53 649.78 658.48 97.5M
2023-11-13 663.86 665.76 646.36 647.18 118.6M
2023-11-10 662.32 663.18 654.88 659.81 102.4M
2023-11-09 673.48 674.52 666.09 667.70 143.8M
2023-11-08 676.49 681.67 671.58 672.51 113.5M
2023-11-07 679.96 681.30 663.71 672.60 164.3M
2023-11-06 667.95 679.47 661.65 679.47 211.9M
2023-11-03 653.88 658.98 647.38 658.93 109.5M
2023-11-02 639.21 650.87 639.21 650.24 118.0M
2023-11-01 624.68 631.72 624.68 627.33 106.3M
2023-10-31 637.10 639.02 618.87 619.82 101.2M
2023-10-30 629.94 636.45 624.97 634.07 84.9M
2023-10-27 633.74 640.31 624.24 630.28 98.5M
2023-10-26 635.11 637.17 626.84 629.86 117.2M
2023-10-25 654.19 655.21 646.09 648.13 171.5M
2023-10-24 638.02 651.45 624.27 651.45 193.2M
2023-10-23 634.62 641.69 631.24 631.95 130.1M
2023-10-20 641.47 645.95 626.31 636.93 134.2M
2023-10-19 660.38 660.38 646.42 647.22 103.6M
2023-10-18 676.25 677.84 667.14 669.19 122.3M
2023-10-17 670.67 679.72 670.67 677.86 145.2M
2023-10-16 672.24 672.24 659.12 665.95 120.3M
2023-10-13 681.75 683.42 672.66 677.71 154.9M
2023-10-12 677.47 684.32 677.47 684.32 126.8M
2023-10-11 663.20 675.32 663.20 672.62 85.8M
2023-10-10 673.48 677.42 652.63 655.08 123.1M
2023-10-06 658.24 670.34 658.24 670.13 85.3M
2023-10-05 669.31 671.36 655.59 656.26 115.1M
2023-10-04 680.67 680.67 660.91 661.40 114.1M
2023-09-27 670.40 687.09 669.42 686.98 146.0M
2023-09-26 686.21 688.02 673.38 674.14 120.1M
2023-09-25 694.27 696.71 684.42 684.42 126.8M
2023-09-22 692.50 697.96 688.62 695.40 146.3M
2023-09-21 713.88 716.62 698.68 699.32 151.1M
2023-09-20 727.77 728.49 715.97 719.98 143.9M
2023-09-19 735.23 737.60 726.44 727.85 159.6M
2023-09-18 736.45 738.85 733.73 734.56 119.7M
2023-09-15 744.32 745.19 741.15 742.58 154.7M
2023-09-14 736.65 743.54 735.35 743.54 138.1M
2023-09-13 743.14 746.89 731.55 732.21 126.8M
2023-09-12 760.34 761.75 742.25 743.43 130.4M
2023-09-11 763.17 763.19 753.74 757.88 140.6M
2023-09-08 758.62 761.57 752.03 759.94 195.2M
2023-09-07 760.79 766.86 754.54 757.70 245.4M
2023-09-06 766.43 769.02 761.00 762.92 172.4M
2023-09-05 759.21 766.20 759.07 766.13 157.6M
2023-09-04 757.66 758.24 753.46 758.07 169.5M
2023-09-01 755.07 757.11 752.92 755.62 158.3M
2023-08-31 751.72 757.51 751.72 754.62 166.7M
2023-08-30 748.36 751.71 746.04 750.93 163.9M
2023-08-29 734.54 742.31 732.25 741.82 170.9M
2023-08-28 729.06 732.11 725.11 731.90 147.1M
2023-08-25 723.50 726.59 721.77 722.31 184.8M
2023-08-24 722.62 731.37 720.24 730.68 190.3M
2023-08-23 720.27 724.43 714.96 716.14 192.4M
2023-08-22 725.10 726.21 717.28 719.04 257.6M
2023-08-21 719.60 726.17 716.65 720.00 143.5M
2023-08-18 715.06 720.68 712.21 718.12 124.9M
2023-08-17 721.95 724.96 710.85 723.26 176.9M
2023-08-16 733.76 737.11 723.37 726.28 223.9M
2023-08-14 742.42 742.42 732.83 737.94 178.8M
2023-08-11 736.27 747.07 734.65 744.26 154.0M
2023-08-10 731.66 735.73 726.76 735.32 138.5M
2023-08-09 722.82 734.82 721.14 734.82 163.7M
2023-08-08 731.34 733.46 718.65 723.13 168.6M
2023-08-07 732.01 732.01 725.08 727.19 188.5M
2023-08-04 732.13 734.25 727.01 732.54 130.4M
2023-08-03 727.64 733.26 718.98 732.46 236.3M
2023-08-02 745.04 749.15 728.84 730.88 193.6M
2023-08-01 742.38 748.17 739.61 748.12 193.0M
2023-07-31 734.14 739.56 730.38 739.52 123.5M
2023-07-28 712.96 729.85 712.84 729.85 136.6M
2023-07-27 702.52 718.48 702.52 712.01 152.9M
2023-07-26 737.22 737.22 692.95 700.24 246.0M
2023-07-25 749.10 749.26 736.50 737.08 179.9M
2023-07-24 756.82 756.82 741.45 747.26 160.5M
2023-07-21 755.78 761.83 753.52 757.66 157.1M
2023-07-20 754.98 762.82 753.21 762.52 152.4M
2023-07-19 760.39 761.24 752.31 756.21 192.6M
2023-07-18 754.89 758.75 750.90 756.47 185.3M
2023-07-17 748.09 753.60 744.02 753.43 159.3M
2023-07-14 753.41 753.83 744.63 749.43 183.9M
2023-07-13 743.80 749.60 743.80 748.91 162.2M
2023-07-12 731.76 738.65 731.15 738.62 138.0M
2023-07-11 720.60 729.74 720.60 729.69 147.2M
2023-07-10 722.79 723.32 714.26 716.31 132.7M
2023-07-07 724.19 727.13 718.91 722.90 156.8M
2023-07-06 742.85 742.85 724.94 725.73 181.7M
2023-07-05 747.69 748.50 743.45 744.07 138.5M
2023-07-04 745.04 746.54 738.40 746.29 132.9M
2023-07-03 738.51 746.08 738.51 744.09 128.8M
2023-06-30 735.68 735.68 725.81 734.91 116.1M
2023-06-29 741.45 742.64 733.86 735.97 159.0M
2023-06-28 743.58 747.12 738.88 738.97 151.1M
2023-06-27 739.13 739.62 734.56 738.91 151.4M
2023-06-26 732.18 739.69 727.03 739.13 163.0M
2023-06-23 735.25 737.62 729.54 732.19 135.0M
2023-06-22 732.15 738.92 731.11 733.52 175.8M
2023-06-21 742.74 744.74 733.81 733.97 129.1M
2023-06-20 739.71 743.06 737.41 742.27 211.5M
2023-06-19 743.72 743.72 735.84 740.41 150.3M
2023-06-16 741.43 743.91 739.36 742.20 182.6M
2023-06-15 737.25 742.17 728.82 738.29 173.4M
2023-06-14 748.70 748.73 728.82 732.85 177.5M
2023-06-13 745.33 748.69 744.64 746.22 150.2M
2023-06-12 743.14 743.14 738.41 741.34 178.7M
2023-06-09 736.99 741.28 735.74 740.91 188.9M
2023-06-08 734.72 735.28 730.51 733.98 204.1M
2023-06-07 734.55 737.70 734.25 736.05 146.7M
2023-06-05 731.05 734.26 728.83 732.79 156.6M
2023-06-02 726.61 728.74 725.52 728.51 118.4M
2023-06-01 718.80 724.60 716.85 724.53 87.6M
2023-05-31 718.32 722.02 716.00 720.23 94.1M
2023-05-30 719.06 719.74 715.11 719.17 94.0M
2023-05-26 718.38 720.15 713.12 713.50 116.6M
2023-05-25 724.34 725.13 713.63 715.71 155.5M
2023-05-24 717.16 722.54 715.09 721.68 188.1M
2023-05-23 717.11 721.67 716.32 721.47 171.9M
2023-05-22 709.30 715.67 705.81 715.45 181.6M
2023-05-19 706.42 709.33 704.78 709.20 133.1M
2023-05-18 703.08 705.24 700.55 702.74 123.7M
2023-05-17 685.27 698.55 684.26 698.35 184.1M
2023-05-16 691.97 694.85 683.81 685.43 118.9M
2023-05-15 695.99 695.99 683.96 689.42 120.2M
2023-05-12 702.03 702.23 695.39 696.42 103.1M
2023-05-11 706.90 710.57 700.64 702.36 150.0M
2023-05-10 704.54 708.11 699.61 700.96 116.5M
2023-05-09 710.20 710.54 698.53 704.35 122.8M
2023-05-08 712.52 715.50 709.24 710.38 167.3M
2023-05-04 706.59 710.16 702.93 706.54 100.1M
2023-05-03 708.03 713.15 706.57 707.67 158.8M
2023-05-02 701.08 712.36 700.77 712.36 154.0M
2023-04-28 716.74 716.89 699.26 700.01 187.1M
2023-04-27 707.19 711.69 697.92 711.23 131.5M
2023-04-26 709.03 717.97 704.21 704.89 157.7M
2023-04-25 723.30 724.40 702.41 711.29 254.4M
2023-04-24 733.85 734.13 720.53 722.05 201.7M
2023-04-21 744.48 748.12 730.60 733.68 289.3M
2023-04-20 766.30 766.30 742.92 744.49 343.4M
2023-04-19 766.24 768.63 763.92 767.87 277.1M
2023-04-18 764.57 765.71 759.80 763.76 338.8M
2023-04-17 761.50 763.64 755.14 763.54 289.5M
2023-04-14 757.00 761.27 757.00 761.24 212.2M
2023-04-13 744.71 750.81 735.43 750.77 192.6M
2023-04-12 746.43 750.13 740.71 745.92 296.2M
2023-04-11 739.24 746.33 729.22 746.20 234.7M
2023-04-10 745.93 745.93 731.26 736.48 223.7M
2023-04-07 740.96 744.03 736.15 743.94 175.6M
2023-04-06 742.11 742.11 732.69 736.47 196.5M
2023-04-05 731.74 744.44 730.29 744.44 209.0M
2023-04-04 728.95 733.29 725.77 730.85 168.7M
2023-04-03 725.82 729.34 719.59 729.22 195.5M
2023-03-31 732.48 732.48 720.84 724.01 183.9M
2023-03-30 732.41 732.41 727.78 731.39 225.2M
2023-03-29 720.01 726.74 718.24 726.70 297.2M
2023-03-28 713.87 718.78 712.06 718.78 232.5M
2023-03-27 708.78 711.30 700.45 710.98 232.5M
2023-03-24 701.43 706.79 698.76 706.79 223.8M
2023-03-23 697.21 704.95 692.04 696.03 286.6M
2023-03-22 700.93 702.40 697.63 702.40 236.8M
2023-03-21 694.79 697.59 693.73 694.34 220.4M
2023-03-20 688.27 694.81 687.83 691.95 198.5M
2023-03-17 677.92 689.79 677.82 688.30 262.1M
2023-03-16 665.71 672.68 656.74 670.52 254.6M
2023-03-15 665.38 673.19 665.06 668.86 171.4M
2023-03-14 682.20 682.29 652.83 652.83 169.9M
2023-03-13 684.05 684.11 668.94 684.11 228.9M
2023-03-10 694.82 695.62 685.20 687.64 250.0M
2023-03-09 707.62 708.77 697.31 703.90 309.2M
2023-03-08 705.94 707.01 702.86 705.22 289.6M
2023-03-07 707.02 710.51 704.19 709.85 309.3M
2023-03-06 704.02 706.86 698.96 706.85 274.9M
2023-03-03 699.50 701.19 697.82 701.19 168.7M
2023-03-02 699.79 700.53 694.35 695.66 177.0M
2023-02-28 693.25 700.46 692.99 698.44 192.3M
2023-02-27 688.43 691.26 683.35 689.77 263.4M
2023-02-24 697.13 697.93 686.35 690.82 142.6M
2023-02-23 691.63 694.95 688.45 694.74 132.3M
2023-02-22 693.23 695.20 687.61 689.37 176.1M
2023-02-21 703.44 704.18 699.58 701.74 173.1M
2023-02-20 696.38 703.77 690.76 703.60 187.9M
2023-02-17 691.78 698.06 690.57 694.85 176.2M
2023-02-16 689.92 699.45 689.92 699.07 233.5M
2023-02-15 699.92 701.02 683.49 684.61 285.9M
2023-02-14 695.19 699.01 694.56 697.94 225.1M
2023-02-13 692.73 692.73 686.21 691.62 228.5M
2023-02-10 701.28 701.28 691.85 692.95 206.4M
2023-02-09 702.99 704.46 700.28 703.97 225.5M
2023-02-08 703.28 705.17 703.25 705.15 162.2M
2023-02-07 691.09 700.11 690.99 699.90 199.8M
2023-02-06 696.13 696.13 689.95 691.19 188.6M
2023-02-03 696.51 698.15 693.44 697.45 224.6M
2023-02-02 692.26 695.97 691.75 695.37 197.4M
2023-02-01 683.49 687.33 682.48 684.94 238.3M
2023-01-31 675.20 679.91 673.72 679.51 203.1M
2023-01-30 684.36 685.72 676.77 677.81 222.4M
2023-01-27 680.88 682.75 677.83 682.38 174.3M
2023-01-26 677.55 683.80 677.17 679.57 248.6M
2023-01-25 668.62 676.89 668.62 676.55 253.8M
2023-01-20 656.54 662.70 656.38 662.50 162.0M
2023-01-19 652.11 656.68 649.86 656.55 160.4M
2023-01-18 654.20 656.08 652.14 654.77 219.9M
2023-01-17 656.73 659.38 651.75 652.87 224.4M
2023-01-16 655.86 657.98 654.57 656.55 198.2M
2023-01-13 651.94 654.84 650.73 653.13 162.0M
2023-01-12 653.67 654.24 648.16 650.87 203.4M
2023-01-11 644.26 651.32 644.26 651.05 148.7M
2023-01-10 641.85 647.04 638.58 639.93 224.3M
2023-01-09 636.56 642.62 636.56 642.62 267.7M
2023-01-06 619.91 633.76 619.46 631.13 127.2M
2023-01-05 626.23 628.77 620.33 622.31 114.0M
2023-01-04 611.35 625.29 608.67 625.29 137.9M
2023-01-03 608.90 614.69 598.05 614.38 143.4M
2023-01-02 621.94 625.43 607.78 608.64 82.7M