KOSDAQ Small (KQSM)

KQSM
🏛️ 韓国 →
2,582.43
最終更新: 2025-09-29
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 2,564.34 2,564.34 2,508.59 2,515.13 633.5M
2022-12-28 2,564.52 2,578.52 2,562.71 2,569.83 593.9M
2022-12-27 2,540.31 2,567.57 2,540.31 2,566.83 522.8M
2022-12-26 2,557.06 2,558.27 2,537.53 2,539.47 515.8M
2022-12-23 2,619.09 2,619.09 2,557.91 2,558.41 703.3M
2022-12-22 2,631.03 2,644.80 2,631.03 2,633.67 545.4M
2022-12-21 2,632.41 2,638.65 2,610.94 2,621.89 722.1M
2022-12-20 2,665.11 2,667.61 2,614.82 2,621.83 771.4M
2022-12-19 2,669.35 2,684.42 2,661.05 2,669.25 562.2M
2022-12-16 2,655.13 2,680.26 2,644.60 2,669.98 658.2M
2022-12-15 2,680.20 2,699.64 2,677.66 2,684.13 724.3M
2022-12-14 2,647.95 2,682.31 2,647.18 2,681.80 814.8M
2022-12-13 2,651.29 2,659.25 2,637.24 2,641.66 924.6M
2022-12-12 2,651.37 2,655.07 2,641.48 2,643.87 673.8M
2022-12-09 2,637.56 2,652.17 2,627.11 2,652.11 830.8M
2022-12-08 2,656.67 2,660.50 2,618.62 2,629.76 713.5M
2022-12-07 2,656.16 2,668.54 2,635.31 2,657.97 647.3M
2022-12-06 2,702.62 2,702.62 2,669.29 2,670.37 669.4M
2022-12-05 2,728.62 2,737.31 2,709.35 2,716.74 729.5M
2022-12-02 2,726.04 2,731.34 2,713.30 2,724.94 623.4M
2022-12-01 2,711.10 2,722.95 2,711.10 2,722.43 556.6M
2022-11-30 2,681.15 2,691.50 2,675.84 2,688.89 504.1M
2022-11-29 2,645.05 2,679.12 2,638.32 2,679.12 533.7M
2022-11-28 2,705.81 2,706.07 2,654.66 2,655.59 643.8M
2022-11-25 2,710.24 2,711.46 2,696.88 2,703.23 538.5M
2022-11-24 2,678.78 2,707.96 2,678.78 2,707.52 592.8M
2022-11-23 2,644.52 2,667.74 2,644.52 2,664.51 605.4M
2022-11-22 2,630.29 2,646.14 2,626.72 2,632.72 669.9M
2022-11-21 2,680.85 2,680.85 2,636.47 2,639.33 703.9M
2022-11-18 2,684.17 2,696.04 2,672.68 2,675.65 1,009.7M
2022-11-17 2,700.17 2,700.17 2,672.48 2,682.85 621.1M
2022-11-16 2,702.42 2,703.83 2,674.02 2,701.37 878.8M
2022-11-15 2,668.13 2,695.99 2,666.87 2,695.99 755.9M
2022-11-14 2,658.23 2,678.95 2,652.64 2,668.41 725.9M
2022-11-11 2,647.94 2,660.04 2,637.56 2,650.97 743.6M
2022-11-10 2,604.21 2,611.87 2,593.16 2,606.90 800.0M
2022-11-09 2,607.53 2,621.12 2,604.97 2,615.39 629.7M
2022-11-08 2,570.60 2,600.16 2,570.60 2,599.28 526.8M
2022-11-07 2,545.58 2,563.60 2,544.04 2,563.36 507.2M
2022-11-04 2,536.20 2,539.51 2,511.57 2,537.97 472.7M
2022-11-03 2,505.01 2,541.31 2,492.82 2,540.51 481.7M
2022-11-02 2,539.77 2,539.77 2,527.71 2,533.19 503.7M
2022-11-01 2,514.61 2,542.98 2,512.85 2,542.98 580.3M
2022-10-31 2,508.58 2,512.76 2,499.01 2,510.69 520.3M
2022-10-28 2,509.68 2,511.34 2,486.48 2,489.99 600.2M
2022-10-27 2,491.56 2,517.29 2,491.56 2,516.25 615.7M
2022-10-26 2,519.49 2,521.76 2,484.15 2,484.15 713.9M
2022-10-25 2,509.97 2,525.33 2,498.27 2,510.55 595.7M
2022-10-24 2,493.99 2,525.44 2,493.99 2,499.17 546.6M
2022-10-21 2,504.25 2,506.77 2,467.94 2,468.56 741.1M
2022-10-20 2,529.20 2,548.39 2,495.37 2,510.39 634.0M
2022-10-19 2,538.22 2,563.62 2,524.67 2,528.41 663.9M
2022-10-18 2,504.51 2,528.40 2,501.39 2,528.40 671.9M
2022-10-17 2,426.98 2,478.93 2,412.73 2,478.86 568.2M
2022-10-14 2,400.31 2,456.59 2,400.31 2,451.35 581.5M
2022-10-13 2,453.81 2,453.81 2,363.75 2,366.44 757.9M
2022-10-12 2,469.47 2,476.77 2,443.06 2,460.52 807.9M
2022-10-11 2,561.89 2,561.89 2,468.64 2,477.55 816.9M
2022-10-07 2,585.88 2,607.89 2,579.66 2,591.57 810.4M
2022-10-06 2,533.27 2,591.86 2,533.27 2,589.95 745.5M
2022-10-05 2,565.57 2,576.20 2,507.85 2,520.97 552.3M
2022-10-04 2,487.56 2,539.19 2,487.56 2,539.19 487.3M
2022-09-30 2,432.57 2,468.91 2,408.60 2,458.50 583.3M
2022-09-29 2,481.10 2,529.65 2,457.20 2,457.44 579.6M
2022-09-28 2,538.78 2,564.29 2,427.83 2,454.24 631.6M
2022-09-27 2,542.89 2,569.89 2,494.46 2,542.84 673.4M
2022-09-26 2,681.07 2,681.07 2,540.45 2,549.16 668.8M
2022-09-23 2,780.01 2,780.55 2,703.50 2,708.82 650.5M
2022-09-22 2,783.41 2,783.41 2,727.76 2,781.77 720.7M
2022-09-21 2,811.96 2,832.24 2,789.38 2,803.52 702.0M
2022-09-20 2,793.07 2,823.51 2,793.07 2,820.75 590.1M
2022-09-19 2,852.68 2,853.06 2,775.96 2,779.92 661.0M
2022-09-16 2,878.88 2,885.47 2,843.08 2,850.74 677.2M
2022-09-15 2,897.85 2,906.21 2,882.21 2,888.70 638.5M
2022-09-14 2,843.84 2,884.92 2,817.66 2,884.92 683.8M
2022-09-13 2,860.66 2,903.71 2,860.66 2,903.71 660.4M
2022-09-08 2,844.43 2,860.48 2,834.73 2,836.04 570.2M
2022-09-07 2,878.03 2,879.07 2,815.53 2,829.13 622.0M
2022-09-06 2,839.89 2,876.93 2,839.89 2,876.93 582.5M
2022-09-05 2,867.41 2,876.30 2,826.06 2,839.06 574.2M
2022-09-02 2,888.83 2,899.69 2,867.60 2,871.99 639.0M
2022-09-01 2,930.91 2,931.39 2,878.81 2,880.01 511.8M
2022-08-31 2,906.91 2,938.06 2,896.34 2,937.96 416.6M
2022-08-30 2,883.75 2,913.11 2,883.75 2,913.06 472.2M
2022-08-29 2,883.21 2,884.67 2,856.99 2,876.79 430.3M
2022-08-26 2,958.99 2,969.57 2,943.07 2,947.57 519.4M
2022-08-25 2,917.62 2,946.21 2,917.62 2,946.18 437.1M
2022-08-24 2,882.50 2,907.46 2,880.26 2,905.03 550.0M
2022-08-23 2,880.37 2,901.42 2,864.83 2,873.35 674.7M
2022-08-22 2,947.58 2,947.58 2,900.14 2,900.14 598.4M
2022-08-19 2,988.80 2,993.87 2,964.44 2,964.44 614.1M
2022-08-18 2,977.09 2,989.25 2,959.09 2,987.87 709.0M
2022-08-17 3,021.74 3,021.74 2,986.84 2,990.97 882.7M
2022-08-16 3,029.37 3,031.52 3,021.10 3,021.61 654.1M
2022-08-12 3,011.31 3,026.99 3,008.90 3,020.44 549.4M
2022-08-11 2,990.85 3,009.07 2,990.85 3,008.77 662.8M
2022-08-10 2,987.78 2,987.78 2,969.80 2,970.99 652.5M
2022-08-09 2,997.41 2,999.87 2,977.90 2,996.75 723.3M
2022-08-08 2,997.20 2,998.12 2,983.46 2,997.88 645.3M
2022-08-05 2,981.67 2,995.63 2,979.54 2,994.81 740.0M
2022-08-04 2,971.99 2,982.07 2,971.99 2,977.73 603.3M
2022-08-03 2,934.03 2,962.28 2,929.32 2,962.16 697.7M
2022-08-02 2,947.82 2,948.55 2,917.80 2,934.79 661.3M
2022-08-01 2,932.43 2,945.91 2,923.71 2,945.07 590.9M
2022-07-29 2,922.00 2,934.03 2,921.48 2,927.20 572.4M
2022-07-28 2,925.07 2,931.62 2,909.55 2,912.46 541.2M
2022-07-27 2,888.14 2,910.12 2,884.30 2,909.45 504.1M
2022-07-26 2,883.54 2,889.80 2,880.55 2,888.51 601.6M
2022-07-25 2,890.07 2,893.45 2,871.56 2,884.79 611.6M
2022-07-22 2,908.73 2,917.73 2,890.01 2,891.26 649.2M
2022-07-21 2,893.97 2,904.10 2,890.56 2,903.67 655.5M
2022-07-20 2,886.92 2,900.92 2,880.17 2,885.42 601.7M
2022-07-19 2,836.66 2,863.76 2,829.21 2,863.76 545.0M
2022-07-18 2,795.52 2,840.71 2,795.52 2,840.47 495.0M
2022-07-15 2,792.40 2,802.28 2,745.36 2,778.69 590.2M
2022-07-14 2,773.51 2,795.80 2,756.13 2,789.68 552.2M
2022-07-13 2,758.59 2,776.45 2,738.44 2,775.08 525.2M
2022-07-12 2,804.04 2,804.04 2,748.96 2,761.79 533.9M
2022-07-11 2,810.88 2,830.15 2,790.15 2,815.40 547.2M
2022-07-08 2,789.06 2,817.19 2,789.06 2,801.40 614.7M
2022-07-07 2,733.22 2,771.88 2,733.22 2,771.85 594.7M
2022-07-06 2,730.83 2,750.92 2,704.17 2,719.55 502.9M
2022-07-05 2,659.41 2,729.00 2,659.41 2,728.72 729.6M
2022-07-04 2,704.79 2,713.04 2,612.05 2,650.20 651.5M
2022-07-01 2,750.94 2,773.65 2,669.46 2,694.18 569.9M
2022-06-30 2,815.32 2,815.32 2,749.96 2,753.25 678.2M
2022-06-29 2,776.47 2,815.65 2,764.83 2,814.41 604.5M
2022-06-28 2,789.70 2,809.13 2,764.75 2,804.07 682.3M
2022-06-27 2,711.76 2,795.09 2,708.36 2,785.53 676.1M
2022-06-24 2,586.04 2,686.56 2,586.04 2,685.09 593.1M
2022-06-23 2,727.03 2,746.08 2,583.37 2,583.50 956.0M
2022-06-22 2,849.71 2,869.56 2,725.99 2,726.24 826.0M
2022-06-21 2,817.59 2,848.14 2,789.51 2,835.75 809.2M
2022-06-20 2,959.88 2,962.65 2,784.74 2,810.09 713.4M
2022-06-17 2,913.75 2,949.58 2,872.54 2,949.58 728.9M
2022-06-16 2,987.49 3,038.23 2,958.75 2,959.46 727.7M
2022-06-15 3,050.00 3,065.26 2,942.77 2,956.61 803.0M
2022-06-14 3,058.31 3,079.84 2,995.29 3,058.87 896.1M
2022-06-13 3,226.42 3,226.42 3,102.54 3,102.61 850.5M
2022-06-10 3,280.09 3,283.93 3,262.33 3,270.01 869.3M
2022-06-09 3,299.44 3,307.66 3,276.82 3,293.28 1,003.3M
2022-06-08 3,305.03 3,315.66 3,298.53 3,301.80 1,053.2M
2022-06-07 3,329.23 3,329.23 3,293.47 3,295.71 871.4M
2022-06-03 3,321.50 3,336.32 3,321.50 3,328.01 845.0M
2022-06-02 3,290.61 3,312.48 3,286.49 3,311.32 925.5M
2022-05-31 3,276.04 3,292.00 3,267.81 3,290.86 732.2M
2022-05-30 3,243.87 3,268.98 3,243.87 3,268.65 675.6M
2022-05-27 3,232.69 3,240.31 3,225.81 3,227.80 840.6M
2022-05-26 3,214.56 3,239.38 3,204.63 3,210.68 704.0M
2022-05-25 3,206.17 3,216.24 3,182.94 3,205.99 747.0M
2022-05-24 3,256.84 3,258.19 3,198.96 3,199.24 818.3M
2022-05-23 3,266.71 3,269.05 3,252.47 3,254.65 810.8M
2022-05-20 3,234.06 3,256.45 3,234.06 3,255.88 783.5M
2022-05-19 3,212.02 3,231.10 3,194.51 3,230.58 950.8M
2022-05-18 3,263.81 3,281.04 3,257.90 3,264.58 839.8M
2022-05-17 3,232.15 3,249.01 3,227.86 3,248.67 720.1M
2022-05-16 3,218.58 3,248.64 3,218.58 3,232.21 696.6M
2022-05-13 3,163.79 3,199.93 3,163.79 3,197.24 770.7M
2022-05-12 3,235.75 3,238.63 3,144.11 3,150.73 837.9M
2022-05-11 3,244.35 3,274.76 3,239.23 3,256.01 907.5M
2022-05-10 3,225.95 3,245.37 3,148.19 3,245.36 982.7M
2022-05-09 3,341.15 3,341.15 3,256.69 3,264.44 899.8M
2022-05-06 3,351.33 3,362.13 3,336.99 3,348.53 864.2M
2022-05-04 3,425.95 3,429.44 3,379.74 3,382.76 1,125.5M
2022-05-03 3,407.04 3,428.13 3,407.04 3,414.85 1,336.1M
2022-05-02 3,359.68 3,398.24 3,353.05 3,398.24 948.7M
2022-04-29 3,359.82 3,383.28 3,359.82 3,381.91 1,092.2M
2022-04-28 3,372.84 3,381.42 3,338.12 3,347.75 1,010.3M
2022-04-27 3,362.14 3,362.14 3,328.22 3,359.45 1,046.2M
2022-04-26 3,379.33 3,403.48 3,379.33 3,399.08 1,110.8M
2022-04-25 3,404.71 3,404.71 3,364.65 3,364.65 840.1M
2022-04-22 3,438.08 3,443.67 3,421.05 3,440.29 1,034.1M
2022-04-21 3,443.23 3,455.42 3,439.85 3,452.59 1,052.2M
2022-04-20 3,442.91 3,446.64 3,427.86 3,441.59 932.7M
2022-04-19 3,405.69 3,432.49 3,403.66 3,432.02 917.8M
2022-04-18 3,408.34 3,417.86 3,401.81 3,402.20 698.0M
2022-04-15 3,390.45 3,408.98 3,380.37 3,408.83 762.4M
2022-04-14 3,401.42 3,404.32 3,394.44 3,400.13 749.9M
2022-04-13 3,360.82 3,388.83 3,360.58 3,388.52 828.3M
2022-04-12 3,365.68 3,369.24 3,323.34 3,356.21 914.1M
2022-04-11 3,401.29 3,412.87 3,380.83 3,385.52 747.1M
2022-04-08 3,398.39 3,415.93 3,364.61 3,401.59 713.7M
2022-04-07 3,449.20 3,449.20 3,386.34 3,391.00 921.7M
2022-04-06 3,472.13 3,480.96 3,457.19 3,468.67 1,211.6M
2022-04-05 3,480.71 3,485.11 3,467.22 3,485.11 1,438.0M
2022-04-04 3,445.34 3,472.95 3,439.41 3,472.93 874.5M
2022-04-01 3,437.80 3,448.02 3,428.16 3,439.89 926.7M
2022-03-31 3,410.74 3,442.92 3,408.91 3,442.37 1,130.3M
2022-03-30 3,421.65 3,422.20 3,400.17 3,411.35 1,202.8M
2022-03-29 3,401.97 3,413.22 3,387.62 3,413.22 1,041.8M
2022-03-28 3,395.07 3,397.13 3,381.46 3,394.05 1,134.4M
2022-03-25 3,386.04 3,391.98 3,377.67 3,388.55 1,257.9M
2022-03-24 3,357.78 3,374.74 3,343.37 3,374.74 973.5M
2022-03-23 3,354.60 3,362.63 3,351.22 3,362.38 1,087.9M
2022-03-22 3,312.96 3,345.62 3,307.09 3,345.47 999.1M
2022-03-21 3,313.70 3,325.00 3,307.44 3,311.83 998.6M
2022-03-18 3,282.89 3,303.46 3,272.51 3,302.67 938.7M
2022-03-17 3,252.09 3,277.35 3,251.10 3,276.06 1,037.5M
2022-03-16 3,189.89 3,227.30 3,189.89 3,227.30 1,009.1M
2022-03-15 3,167.15 3,179.72 3,154.31 3,169.77 854.1M
2022-03-14 3,211.44 3,211.44 3,160.94 3,173.61 903.2M
2022-03-11 3,170.14 3,205.94 3,170.14 3,205.89 802.9M
2022-03-10 3,158.03 3,177.29 3,158.03 3,164.15 740.1M
2022-03-08 3,133.48 3,151.74 3,113.43 3,121.58 754.7M
2022-03-07 3,220.37 3,220.37 3,161.72 3,167.47 633.6M
2022-03-04 3,251.40 3,253.54 3,215.87 3,235.81 761.3M
2022-03-03 3,235.28 3,253.52 3,229.84 3,253.52 740.1M
2022-03-02 3,169.37 3,219.25 3,162.83 3,219.25 754.3M
2022-02-28 3,142.72 3,177.47 3,136.42 3,167.44 654.5M
2022-02-25 3,117.14 3,151.17 3,117.14 3,137.31 966.1M
2022-02-24 3,155.13 3,163.71 3,073.85 3,075.37 1,164.0M
2022-02-23 3,146.22 3,173.42 3,146.22 3,171.60 757.1M
2022-02-22 3,161.62 3,183.17 3,131.72 3,135.10 816.1M
2022-02-21 3,172.20 3,205.88 3,151.44 3,205.78 681.9M
2022-02-18 3,127.62 3,195.20 3,118.50 3,195.18 749.9M
2022-02-17 3,160.01 3,208.03 3,096.27 3,155.09 884.5M
2022-02-16 3,077.76 3,151.01 3,077.76 3,151.01 581.8M
2022-02-15 3,081.33 3,104.67 3,022.35 3,032.80 799.6M
2022-02-14 3,157.89 3,157.89 3,079.40 3,081.61 696.1M
2022-02-11 3,227.93 3,233.47 3,192.86 3,195.33 806.0M
2022-02-10 3,293.40 3,295.15 3,244.94 3,249.84 592.9M
2022-02-09 3,249.18 3,280.70 3,249.18 3,280.62 665.1M
2022-02-08 3,259.38 3,270.38 3,204.77 3,231.59 727.2M
2022-02-07 3,252.01 3,255.39 3,221.95 3,253.55 570.6M
2022-02-04 3,187.48 3,238.64 3,184.40 3,238.64 731.3M
2022-02-03 3,156.61 3,208.02 3,156.61 3,195.60 761.2M
2022-01-28 3,040.25 3,117.52 2,989.69 3,117.52 667.0M
2022-01-27 3,141.62 3,148.21 3,017.78 3,030.19 849.4M
2022-01-26 3,118.65 3,170.95 3,112.42 3,132.94 786.9M
2022-01-25 3,240.97 3,251.56 3,087.34 3,116.12 967.0M
2022-01-24 3,316.60 3,316.60 3,217.96 3,232.32 767.3M
2022-01-21 3,356.18 3,386.47 3,322.24 3,338.69 888.4M
2022-01-20 3,307.99 3,373.04 3,301.21 3,373.04 721.5M
2022-01-19 3,311.59 3,351.52 3,296.34 3,308.93 815.7M
2022-01-18 3,398.50 3,425.93 3,335.45 3,340.68 791.1M
2022-01-17 3,467.23 3,467.23 3,390.09 3,399.03 840.1M
2022-01-14 3,466.48 3,487.12 3,451.99 3,465.99 978.7M
2022-01-13 3,500.97 3,506.81 3,481.02 3,487.46 854.5M
2022-01-12 3,461.74 3,493.01 3,461.74 3,492.25 778.2M
2022-01-11 3,488.29 3,497.31 3,414.50 3,440.78 868.5M
2022-01-10 3,521.43 3,522.67 3,473.49 3,490.55 885.1M
2022-01-07 3,466.74 3,519.14 3,466.74 3,519.14 1,058.2M
2022-01-06 3,469.10 3,509.07 3,451.25 3,453.24 1,046.6M
2022-01-05 3,563.95 3,563.95 3,506.28 3,515.69 1,037.9M
2022-01-04 3,554.36 3,566.51 3,533.01 3,566.51 970.0M
2022-01-03 3,525.92 3,545.96 3,513.78 3,545.61 652.0M