KOSDAQ Publishing

KQ24
🏛️ 韓国 →
2,164.12
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 2,787.29 2,816.01 2,783.86 2,813.08 18.6M
2023-12-27 2,782.03 2,810.63 2,776.58 2,783.61 38.2M
2023-12-26 2,819.28 2,823.87 2,789.65 2,798.69 16.5M
2023-12-22 2,823.62 2,824.02 2,792.55 2,809.37 17.3M
2023-12-21 2,827.77 2,884.42 2,818.86 2,846.69 45.0M
2023-12-20 2,791.76 2,857.24 2,791.76 2,833.16 84.4M
2023-12-19 2,770.33 2,795.28 2,768.44 2,785.00 6.2M
2023-12-18 2,707.93 2,773.33 2,707.93 2,764.99 19.8M
2023-12-15 2,689.56 2,735.97 2,689.43 2,710.81 14.3M
2023-12-14 2,701.51 2,714.81 2,677.75 2,688.35 12.1M
2023-12-13 2,706.20 2,731.59 2,685.61 2,686.05 5.3M
2023-12-12 2,702.07 2,713.04 2,686.40 2,702.75 5.0M
2023-12-11 2,708.39 2,740.43 2,695.34 2,704.87 11.9M
2023-12-08 2,650.42 2,691.54 2,647.49 2,689.70 6.7M
2023-12-07 2,664.60 2,667.28 2,636.74 2,638.10 8.0M
2023-12-06 2,653.18 2,673.15 2,649.65 2,670.18 10.1M
2023-12-05 2,686.04 2,703.48 2,637.53 2,653.44 24.8M
2023-12-04 2,691.60 2,708.35 2,668.08 2,678.37 54.8M
2023-12-01 2,685.71 2,703.49 2,674.69 2,684.99 19.6M
2023-11-30 2,681.94 2,691.05 2,666.59 2,688.80 23.3M
2023-11-29 2,662.20 2,707.62 2,656.59 2,683.27 16.6M
2023-11-28 2,674.66 2,683.74 2,648.52 2,657.08 8.8M
2023-11-27 2,730.36 2,732.85 2,675.05 2,676.18 6.0M
2023-11-24 2,742.26 2,750.62 2,716.38 2,734.78 4.3M
2023-11-23 2,739.85 2,752.74 2,718.64 2,741.83 6.6M
2023-11-22 2,739.09 2,740.29 2,716.50 2,738.90 5.8M
2023-11-21 2,722.65 2,758.14 2,716.66 2,739.42 14.4M
2023-11-20 2,650.46 2,715.68 2,646.09 2,713.98 17.5M
2023-11-17 2,688.21 2,688.76 2,635.20 2,644.96 15.2M
2023-11-16 2,685.86 2,698.78 2,663.64 2,688.27 7.6M
2023-11-15 2,651.09 2,673.20 2,647.17 2,667.08 5.8M
2023-11-14 2,596.28 2,640.16 2,595.63 2,629.46 5.3M
2023-11-13 2,635.97 2,650.15 2,585.66 2,590.02 7.0M
2023-11-10 2,686.93 2,686.93 2,628.28 2,643.82 4.1M
2023-11-09 2,697.34 2,712.37 2,667.97 2,703.52 4.5M
2023-11-08 2,697.09 2,755.65 2,696.10 2,713.12 4.6M
2023-11-07 2,711.02 2,711.39 2,660.61 2,691.87 5.2M
2023-11-06 2,699.18 2,712.20 2,663.65 2,709.49 8.6M
2023-11-03 2,629.61 2,688.69 2,620.71 2,675.57 15.7M
2023-11-02 2,600.60 2,623.40 2,591.76 2,613.01 5.8M
2023-11-01 2,539.29 2,576.83 2,539.29 2,574.54 6.2M
2023-10-31 2,547.37 2,582.87 2,526.57 2,529.11 8.9M
2023-10-30 2,526.10 2,553.89 2,506.43 2,532.52 7.4M
2023-10-27 2,567.91 2,623.43 2,535.65 2,535.65 22.1M
2023-10-26 2,614.44 2,614.44 2,552.01 2,568.63 5.8M
2023-10-25 2,634.61 2,655.96 2,622.91 2,623.32 14.9M
2023-10-24 2,571.08 2,619.21 2,532.58 2,619.21 17.0M
2023-10-23 2,553.27 2,597.98 2,551.68 2,559.50 4.9M
2023-10-20 2,610.58 2,615.49 2,564.64 2,574.23 13.2M
2023-10-19 2,628.87 2,648.64 2,581.29 2,602.90 11.7M
2023-10-18 2,690.97 2,704.03 2,641.00 2,643.01 4.2M
2023-10-17 2,677.17 2,724.16 2,677.17 2,692.18 16.3M
2023-10-16 2,744.82 2,744.82 2,645.77 2,669.27 5.9M
2023-10-13 2,802.38 2,803.39 2,731.52 2,750.51 8.1M
2023-10-12 2,777.66 2,831.37 2,776.63 2,807.40 8.7M
2023-10-11 2,755.20 2,817.87 2,755.20 2,776.23 6.5M
2023-10-10 2,809.25 2,811.61 2,731.51 2,747.22 12.4M
2023-10-06 2,733.36 2,811.92 2,731.11 2,803.36 22.2M
2023-10-05 2,790.98 2,795.89 2,722.79 2,728.83 3.9M
2023-10-04 2,839.67 2,839.67 2,770.47 2,780.03 6.1M
2023-09-27 2,812.39 2,853.23 2,812.39 2,840.67 4.6M
2023-09-26 2,844.47 2,887.98 2,789.17 2,792.77 11.0M
2023-09-25 2,927.93 2,927.93 2,843.62 2,843.62 5.7M
2023-09-22 2,976.70 2,993.11 2,929.37 2,946.49 6.7M
2023-09-21 3,055.33 3,090.54 2,978.04 2,982.13 16.5M
2023-09-20 3,075.71 3,083.10 3,050.12 3,055.24 18.3M
2023-09-19 3,129.23 3,134.98 3,080.53 3,091.39 12.1M
2023-09-18 3,177.65 3,206.00 3,126.94 3,131.33 31.4M
2023-09-15 3,216.47 3,247.70 3,213.94 3,233.14 13.5M
2023-09-14 3,274.34 3,274.34 3,172.31 3,230.93 8.3M
2023-09-13 3,294.01 3,347.54 3,266.65 3,287.86 30.7M
2023-09-12 3,378.00 3,378.00 3,281.03 3,295.97 11.1M
2023-09-11 3,325.42 3,461.40 3,325.42 3,393.38 35.4M
2023-09-08 3,293.93 3,342.45 3,278.72 3,316.13 12.0M
2023-09-07 3,384.03 3,413.07 3,256.72 3,267.59 9.6M
2023-09-06 3,407.72 3,470.09 3,377.37 3,385.54 19.2M
2023-09-05 3,335.37 3,404.76 3,318.82 3,383.57 20.8M
2023-09-04 3,247.94 3,408.61 3,237.24 3,347.38 9.9M
2023-09-01 3,254.44 3,307.97 3,221.51 3,245.56 10.0M
2023-08-31 3,223.47 3,251.47 3,213.42 3,223.23 27.7M
2023-08-30 3,155.56 3,235.82 3,142.89 3,220.96 18.4M
2023-08-29 3,119.18 3,183.78 3,114.70 3,159.67 46.8M
2023-08-28 3,005.25 3,112.09 3,004.26 3,109.10 12.4M
2023-08-25 3,053.31 3,053.31 2,988.42 2,993.02 14.3M
2023-08-24 3,009.52 3,040.67 2,987.31 3,017.30 38.3M
2023-08-23 2,963.18 3,028.22 2,955.81 2,999.13 49.9M
2023-08-22 2,958.17 2,979.13 2,939.35 2,959.19 6.7M
2023-08-21 2,981.85 3,008.97 2,959.25 2,959.25 8.8M
2023-08-18 3,011.35 3,029.53 2,974.57 2,987.89 7.6M
2023-08-17 3,030.02 3,060.98 2,997.36 3,015.02 18.9M
2023-08-16 3,052.34 3,073.22 3,000.65 3,038.57 24.8M
2023-08-14 3,077.52 3,077.52 3,039.88 3,055.09 22.3M
2023-08-11 3,023.09 3,101.38 3,016.68 3,081.59 9.3M
2023-08-10 3,045.17 3,059.75 3,025.28 3,038.54 10.6M
2023-08-09 2,966.42 3,057.94 2,966.42 3,049.10 17.4M
2023-08-08 3,015.93 3,018.85 2,953.89 2,960.21 10.9M
2023-08-07 3,018.90 3,067.85 3,002.54 3,025.95 10.8M
2023-08-04 3,006.00 3,041.48 2,995.56 3,022.94 8.5M
2023-08-03 2,989.10 3,008.28 2,958.19 2,993.42 15.7M
2023-08-02 3,001.99 3,031.60 2,989.76 3,012.07 18.4M
2023-08-01 2,934.09 3,029.49 2,934.09 3,007.46 20.7M
2023-07-31 2,885.85 2,940.87 2,879.98 2,938.92 14.8M
2023-07-28 2,843.32 2,901.15 2,843.03 2,887.98 9.9M
2023-07-27 2,780.02 2,885.06 2,773.75 2,848.16 21.5M
2023-07-26 2,861.92 2,875.93 2,714.88 2,793.00 25.1M
2023-07-25 2,966.76 2,978.00 2,877.56 2,893.80 21.6M
2023-07-24 3,098.56 3,098.56 2,973.03 2,973.65 49.4M
2023-07-21 3,059.48 3,125.57 3,029.83 3,098.67 63.5M
2023-07-20 3,016.53 3,059.15 3,004.62 3,058.63 88.4M
2023-07-19 3,010.70 3,013.65 2,979.94 3,002.83 14.3M
2023-07-18 3,028.53 3,045.90 2,995.12 3,006.94 49.8M
2023-07-17 3,018.95 3,044.03 2,986.41 3,032.98 29.6M
2023-07-14 3,046.87 3,046.87 2,997.54 3,019.90 7.3M
2023-07-13 2,980.50 3,075.83 2,980.50 3,034.22 23.8M
2023-07-12 2,980.96 2,987.56 2,951.11 2,968.09 15.2M
2023-07-11 2,968.23 2,985.93 2,954.44 2,973.91 10.6M
2023-07-10 2,955.71 3,010.01 2,951.98 2,978.52 33.6M
2023-07-07 2,968.85 3,001.37 2,943.80 2,961.68 34.9M
2023-07-06 3,038.22 3,043.21 2,960.37 2,970.28 62.0M
2023-07-05 3,096.27 3,097.35 3,037.29 3,037.44 12.0M
2023-07-04 3,114.76 3,117.75 3,083.35 3,098.18 13.4M
2023-07-03 3,095.49 3,127.73 3,095.22 3,121.16 53.9M
2023-06-30 3,136.50 3,137.28 3,077.94 3,090.05 12.0M
2023-06-29 3,200.91 3,200.91 3,121.15 3,140.03 17.7M
2023-06-28 3,201.76 3,246.84 3,195.82 3,208.24 34.4M
2023-06-27 3,177.81 3,210.72 3,172.49 3,202.93 40.3M
2023-06-26 3,174.75 3,212.38 3,130.18 3,174.59 41.3M
2023-06-23 3,181.97 3,207.97 3,165.92 3,176.91 24.2M
2023-06-22 3,210.35 3,233.03 3,186.89 3,194.73 66.6M
2023-06-21 3,175.32 3,236.57 3,162.35 3,203.18 40.4M
2023-06-20 3,145.15 3,183.43 3,145.15 3,174.97 15.3M
2023-06-19 3,167.58 3,172.28 3,130.18 3,146.65 9.9M
2023-06-16 3,149.34 3,198.25 3,148.22 3,168.28 29.4M
2023-06-15 3,124.96 3,168.83 3,118.67 3,140.78 41.3M
2023-06-14 3,154.32 3,158.38 3,118.89 3,133.52 22.6M
2023-06-13 3,152.63 3,175.14 3,137.24 3,144.40 25.9M
2023-06-12 3,193.30 3,193.30 3,154.84 3,156.75 32.8M
2023-06-09 3,178.06 3,227.28 3,175.56 3,194.89 57.4M
2023-06-08 3,194.41 3,207.96 3,175.17 3,176.49 42.5M
2023-06-07 3,187.95 3,235.83 3,184.37 3,200.12 57.8M
2023-06-05 3,232.30 3,236.75 3,181.35 3,189.85 62.4M
2023-06-02 3,330.42 3,332.60 3,227.57 3,238.23 41.4M
2023-06-01 3,352.72 3,355.44 3,245.57 3,326.64 87.7M
2023-05-31 3,533.76 3,536.82 3,346.76 3,349.82 22.8M
2023-05-30 3,536.76 3,561.74 3,530.13 3,540.47 21.5M
2023-05-26 3,590.17 3,596.12 3,520.53 3,529.15 10.3M
2023-05-25 3,566.54 3,635.40 3,566.54 3,598.11 12.3M
2023-05-24 3,536.63 3,601.06 3,522.43 3,557.92 12.4M
2023-05-23 3,544.49 3,567.71 3,534.64 3,543.30 15.5M
2023-05-22 3,515.82 3,535.07 3,503.92 3,527.39 12.3M
2023-05-19 3,485.00 3,514.46 3,484.55 3,509.11 11.1M
2023-05-18 3,440.85 3,470.32 3,421.30 3,470.32 19.4M
2023-05-17 3,367.59 3,435.61 3,360.08 3,433.51 19.6M
2023-05-16 3,401.65 3,435.42 3,357.22 3,367.39 9.3M
2023-05-15 3,455.27 3,459.95 3,391.43 3,396.49 3.9M
2023-05-12 3,479.56 3,482.64 3,442.88 3,458.63 6.0M
2023-05-11 3,464.26 3,489.23 3,457.57 3,470.76 3.9M
2023-05-10 3,455.51 3,473.95 3,437.69 3,460.73 3.2M
2023-05-09 3,485.54 3,497.78 3,434.09 3,459.33 3.1M
2023-05-08 3,480.02 3,520.55 3,480.02 3,484.22 2.9M
2023-05-04 3,491.20 3,496.40 3,457.51 3,473.80 2.7M
2023-05-03 3,514.25 3,556.31 3,486.22 3,495.72 8.4M
2023-05-02 3,442.20 3,516.12 3,398.12 3,513.00 4.1M
2023-04-28 3,472.73 3,502.38 3,444.31 3,455.00 4.7M
2023-04-27 3,549.87 3,550.98 3,427.08 3,462.56 4.9M
2023-04-26 3,567.48 3,589.07 3,520.83 3,524.32 4.2M
2023-04-25 3,604.53 3,631.59 3,536.84 3,560.47 8.5M
2023-04-24 3,710.40 3,711.77 3,592.25 3,612.90 7.9M
2023-04-21 3,850.20 3,884.29 3,700.06 3,721.43 13.7M
2023-04-20 3,716.83 3,812.38 3,695.02 3,803.63 14.2M
2023-04-19 3,713.77 3,742.70 3,702.82 3,716.39 11.4M
2023-04-18 3,753.91 3,754.24 3,690.81 3,703.70 6.4M
2023-04-17 3,768.71 3,768.71 3,724.34 3,745.40 5.7M
2023-04-14 3,691.47 3,779.05 3,680.32 3,752.95 6.0M
2023-04-13 3,700.69 3,701.47 3,657.80 3,684.60 6.8M
2023-04-12 3,687.40 3,717.27 3,677.71 3,699.31 6.1M
2023-04-11 3,650.61 3,690.38 3,621.48 3,684.81 5.4M
2023-04-10 3,724.56 3,729.39 3,643.24 3,653.69 6.6M
2023-04-07 3,777.97 3,779.40 3,717.27 3,726.88 4.5M
2023-04-06 3,820.17 3,820.17 3,742.05 3,770.18 5.9M
2023-04-05 3,763.72 3,821.85 3,761.91 3,817.38 5.8M
2023-04-04 3,729.64 3,784.39 3,723.70 3,765.44 6.4M
2023-04-03 3,743.46 3,743.46 3,707.34 3,730.37 6.3M
2023-03-31 3,772.27 3,775.72 3,717.83 3,733.21 6.8M
2023-03-30 3,770.21 3,786.69 3,726.31 3,767.00 6.6M
2023-03-29 3,773.87 3,795.54 3,742.40 3,760.41 7.6M
2023-03-28 3,792.01 3,804.86 3,780.48 3,796.43 6.1M
2023-03-27 3,840.13 3,842.35 3,743.11 3,790.88 6.9M
2023-03-24 3,801.73 3,857.40 3,796.41 3,837.65 9.9M
2023-03-23 3,839.64 3,839.64 3,778.30 3,808.75 9.7M
2023-03-22 3,802.78 3,820.84 3,787.98 3,818.47 10.8M
2023-03-21 3,817.33 3,836.88 3,762.47 3,776.91 7.9M
2023-03-20 3,845.90 3,849.02 3,790.18 3,803.00 5.3M
2023-03-17 3,764.61 3,850.16 3,764.61 3,835.10 9.4M
2023-03-16 3,772.20 3,778.05 3,694.09 3,751.50 8.0M
2023-03-15 3,818.94 3,863.58 3,762.24 3,790.59 9.8M
2023-03-14 3,919.70 3,919.70 3,799.58 3,799.58 12.7M
2023-03-13 4,014.92 4,019.22 3,914.80 3,936.17 20.2M
2023-03-10 4,098.99 4,114.50 4,024.08 4,047.16 22.7M
2023-03-09 4,073.46 4,133.33 4,017.22 4,093.95 38.0M
2023-03-08 3,983.73 4,057.39 3,967.75 4,052.43 12.7M
2023-03-07 4,021.59 4,021.59 3,982.47 4,011.15 17.6M
2023-03-06 4,035.24 4,050.48 4,005.48 4,030.08 23.4M
2023-03-03 4,010.20 4,039.03 4,002.08 4,029.02 20.3M
2023-03-02 4,043.51 4,043.51 3,976.08 4,015.39 36.2M
2023-02-28 3,964.01 4,043.22 3,964.01 4,043.22 30.9M
2023-02-27 3,939.46 3,971.82 3,913.32 3,967.54 40.6M
2023-02-24 3,975.30 3,995.23 3,933.08 3,948.76 20.9M
2023-02-23 3,917.42 3,975.44 3,914.87 3,972.87 25.8M
2023-02-22 3,967.41 3,967.41 3,894.67 3,897.68 11.1M
2023-02-21 3,956.57 3,978.11 3,942.84 3,974.43 12.9M
2023-02-20 3,943.10 3,959.49 3,894.96 3,952.74 14.7M
2023-02-17 4,029.18 4,061.74 3,933.04 3,934.22 21.5M
2023-02-16 4,044.28 4,080.23 4,011.80 4,021.67 65.2M
2023-02-15 4,093.84 4,103.66 3,977.95 4,027.02 101.2M
2023-02-14 4,107.65 4,122.95 4,062.33 4,088.83 47.3M
2023-02-13 4,115.08 4,124.79 4,060.62 4,063.73 62.1M
2023-02-10 4,224.44 4,239.14 4,119.44 4,122.83 134.3M
2023-02-09 4,230.91 4,250.64 4,204.38 4,226.68 63.3M
2023-02-08 4,180.03 4,236.62 4,169.91 4,234.14 91.4M
2023-02-07 4,120.31 4,171.44 4,118.34 4,149.18 130.9M
2023-02-06 4,165.44 4,180.64 4,093.29 4,113.06 85.8M
2023-02-03 4,149.85 4,171.37 4,133.50 4,171.12 53.8M
2023-02-02 4,038.66 4,134.66 4,037.09 4,132.56 64.3M
2023-02-01 4,046.00 4,060.35 4,005.82 4,033.42 48.3M
2023-01-31 4,026.83 4,064.21 4,004.07 4,054.72 31.8M
2023-01-30 4,012.05 4,037.97 3,988.16 4,037.87 52.2M
2023-01-27 3,929.66 4,009.53 3,929.66 3,997.05 129.0M
2023-01-26 3,936.32 3,950.39 3,879.06 3,925.17 72.0M
2023-01-25 3,886.87 3,919.08 3,886.76 3,916.95 59.3M
2023-01-20 3,847.08 3,892.33 3,847.08 3,852.87 34.3M
2023-01-19 3,908.98 3,909.21 3,837.96 3,846.66 30.0M
2023-01-18 3,859.66 3,943.82 3,859.66 3,922.47 94.6M
2023-01-17 3,863.50 3,872.70 3,818.13 3,851.25 21.8M
2023-01-16 3,839.80 3,886.93 3,839.35 3,864.26 31.4M
2023-01-13 3,807.98 3,836.08 3,799.15 3,806.58 19.8M
2023-01-12 3,816.53 3,834.48 3,799.32 3,802.45 23.4M
2023-01-11 3,756.03 3,794.25 3,756.03 3,787.03 43.1M
2023-01-10 3,689.75 3,756.88 3,688.07 3,745.10 33.5M
2023-01-09 3,623.18 3,693.48 3,623.18 3,693.48 20.6M
2023-01-06 3,582.46 3,619.53 3,569.39 3,606.24 58.9M
2023-01-05 3,607.07 3,620.62 3,553.16 3,564.27 40.5M
2023-01-04 3,496.46 3,577.93 3,485.00 3,577.93 28.8M
2023-01-03 3,475.05 3,505.10 3,434.92 3,497.12 9.6M
2023-01-02 3,520.94 3,559.92 3,473.13 3,489.68 10.9M