KOSDAQ Standard (KQSTAND)

KQSTAND
🏛️ 韓国 →
1,355.91
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
2021-12-30 2,152.37 2,157.19 2,129.85 2,156.11 406.5M
2021-12-29 2,127.84 2,153.39 2,126.58 2,148.16 469.6M
2021-12-28 2,097.16 2,120.11 2,094.36 2,120.00 649.5M
2021-12-27 2,099.41 2,099.83 2,085.41 2,088.08 541.0M
2021-12-24 2,095.10 2,104.82 2,090.12 2,094.63 633.5M
2021-12-23 2,094.87 2,097.97 2,081.05 2,083.54 803.3M
2021-12-22 2,078.44 2,087.08 2,074.61 2,079.91 604.8M
2021-12-21 2,051.66 2,061.72 2,022.73 2,061.69 523.4M
2021-12-20 2,076.12 2,076.12 2,041.52 2,043.29 469.0M
2021-12-17 2,063.84 2,079.61 2,061.49 2,069.72 465.8M
2021-12-16 2,085.62 2,095.23 2,073.87 2,076.23 642.9M
2021-12-15 2,065.98 2,078.44 2,052.62 2,066.41 444.4M
2021-12-14 2,066.40 2,081.80 2,051.33 2,068.03 440.9M
2021-12-13 2,105.37 2,108.07 2,078.61 2,078.61 666.2M
2021-12-10 2,105.23 2,113.18 2,095.47 2,101.91 533.7M
2021-12-09 2,095.99 2,121.21 2,095.83 2,121.21 466.1M
2021-12-08 2,089.79 2,100.21 2,078.55 2,084.33 448.9M
2021-12-07 2,086.41 2,089.57 2,059.03 2,069.81 504.7M
2021-12-06 2,076.01 2,077.96 2,049.64 2,072.76 550.9M
2021-12-03 2,055.99 2,097.66 2,045.34 2,096.09 633.6M
2021-12-02 2,016.07 2,046.13 2,007.31 2,042.97 373.4M
2021-12-01 2,028.13 2,045.57 1,977.80 2,041.72 413.0M
2021-11-30 2,116.83 2,120.08 2,013.63 2,020.25 714.0M
2021-11-29 2,059.19 2,110.95 2,041.84 2,089.11 772.5M
2021-11-26 2,161.15 2,166.58 2,099.29 2,109.68 554.2M
2021-11-25 2,167.94 2,177.51 2,155.75 2,156.31 544.9M
2021-11-24 2,149.26 2,164.87 2,111.39 2,157.32 460.9M
2021-11-23 2,170.16 2,193.92 2,143.54 2,146.87 432.6M
2021-11-22 2,223.49 2,227.38 2,161.19 2,190.71 649.8M
2021-11-19 2,193.81 2,226.39 2,183.34 2,223.68 539.7M
2021-11-18 2,193.40 2,201.88 2,156.54 2,199.60 731.8M
2021-11-17 2,194.25 2,194.25 2,170.04 2,184.19 648.6M
2021-11-16 2,162.78 2,185.18 2,157.59 2,184.50 416.5M
2021-11-15 2,155.32 2,164.73 2,145.82 2,164.09 402.6M
2021-11-12 2,098.30 2,136.08 2,095.24 2,136.08 390.1M
2021-11-11 2,084.69 2,112.71 2,076.45 2,094.60 496.8M
2021-11-10 2,150.83 2,151.05 2,090.51 2,099.79 781.7M
2021-11-09 2,140.35 2,157.56 2,140.35 2,157.56 627.6M
2021-11-08 2,124.46 2,140.65 2,106.36 2,140.65 741.9M
2021-11-05 2,143.23 2,144.07 2,109.44 2,119.13 766.9M
2021-11-04 2,168.75 2,173.61 2,117.77 2,135.48 535.0M
2021-11-03 2,175.28 2,183.43 2,155.16 2,158.18 526.0M
2021-11-02 2,160.15 2,177.53 2,159.10 2,175.57 783.8M
2021-11-01 2,149.45 2,161.31 2,147.24 2,151.07 607.4M
2021-10-29 2,152.91 2,154.95 2,139.31 2,144.48 733.0M
2021-10-28 2,166.42 2,168.71 2,137.10 2,139.04 565.7M
2021-10-27 2,167.24 2,168.77 2,151.37 2,160.76 766.2M
2021-10-26 2,140.06 2,161.82 2,139.41 2,161.81 711.4M
2021-10-25 2,128.62 2,130.11 2,105.41 2,122.46 502.2M
2021-10-22 2,135.56 2,143.88 2,121.82 2,129.24 519.7M
2021-10-21 2,156.96 2,162.79 2,133.39 2,137.84 910.0M
2021-10-20 2,178.44 2,184.70 2,151.77 2,155.33 868.1M
2021-10-19 2,153.96 2,174.59 2,153.96 2,171.47 721.7M
2021-10-18 2,140.93 2,150.27 2,131.07 2,142.70 645.5M
2021-10-15 2,132.01 2,138.27 2,114.29 2,138.01 696.9M
2021-10-14 2,058.51 2,121.12 2,056.79 2,118.93 611.9M
2021-10-13 2,000.23 2,040.61 1,998.72 2,039.64 593.2M
2021-10-12 2,037.53 2,037.53 1,996.30 2,005.68 640.8M
2021-10-08 2,043.38 2,048.06 2,020.67 2,038.52 843.4M
2021-10-07 1,975.00 2,026.78 1,973.56 2,026.43 666.2M
2021-10-06 2,045.36 2,057.60 1,951.55 1,951.55 982.5M
2021-10-05 2,052.23 2,063.68 2,015.72 2,033.46 777.3M
2021-10-01 2,085.61 2,102.37 2,060.95 2,065.43 697.4M
2021-09-30 2,086.47 2,106.29 2,083.98 2,096.43 635.8M
2021-09-29 2,067.95 2,091.88 2,050.43 2,085.12 486.3M
2021-09-28 2,153.95 2,153.95 2,103.47 2,103.47 662.0M
2021-09-27 2,142.93 2,161.85 2,130.99 2,153.28 608.2M
2021-09-24 2,138.80 2,159.20 2,138.80 2,147.30 822.4M
2021-09-23 2,145.25 2,154.71 2,132.53 2,132.53 521.5M
2021-09-17 2,164.26 2,167.87 2,145.38 2,167.82 611.1M
2021-09-16 2,175.70 2,177.08 2,154.22 2,166.56 653.2M
2021-09-15 2,159.50 2,170.85 2,155.88 2,164.49 773.4M
2021-09-14 2,141.18 2,162.78 2,136.77 2,155.49 639.3M
2021-09-13 2,148.94 2,157.80 2,134.04 2,138.35 672.6M
2021-09-10 2,150.69 2,160.03 2,125.88 2,152.12 735.4M
2021-09-09 2,146.24 2,167.87 2,136.38 2,148.56 872.6M
2021-09-08 2,188.80 2,188.80 2,154.77 2,155.33 869.9M
2021-09-07 2,174.82 2,193.25 2,165.91 2,191.70 865.2M
2021-09-06 2,171.77 2,176.64 2,161.27 2,172.06 799.4M
2021-09-03 2,151.50 2,168.17 2,138.00 2,167.98 823.5M
2021-09-02 2,135.40 2,144.38 2,120.21 2,143.23 745.1M
2021-09-01 2,095.27 2,129.18 2,092.69 2,129.04 655.0M
2021-08-31 2,098.45 2,099.13 2,071.09 2,098.33 645.3M
2021-08-30 2,078.58 2,121.37 2,078.58 2,099.58 640.4M
2021-08-27 2,046.96 2,068.56 2,041.37 2,064.39 586.1M
2021-08-26 2,058.75 2,069.78 2,045.67 2,058.37 530.0M
2021-08-25 2,046.77 2,055.28 2,024.43 2,055.23 717.2M
2021-08-24 1,997.98 2,037.54 1,997.98 2,034.65 674.2M
2021-08-23 1,961.05 1,988.52 1,939.50 1,982.02 480.5M
2021-08-20 2,006.91 2,014.05 1,931.54 1,942.39 652.5M
2021-08-19 2,059.18 2,072.94 2,000.06 2,001.91 634.0M
2021-08-18 2,029.09 2,070.01 2,012.92 2,069.01 551.6M
2021-08-17 2,106.51 2,106.51 2,029.70 2,037.45 560.4M
2021-08-13 2,125.60 2,128.10 2,071.39 2,111.45 743.3M
2021-08-12 2,107.89 2,128.38 2,107.89 2,125.25 481.4M
2021-08-11 2,111.76 2,127.65 2,102.65 2,106.01 609.5M
2021-08-10 2,135.80 2,135.80 2,109.34 2,115.63 872.0M
2021-08-09 2,137.74 2,143.07 2,127.79 2,135.40 544.3M
2021-08-06 2,149.97 2,151.11 2,136.36 2,143.15 589.2M
2021-08-05 2,128.76 2,148.29 2,126.08 2,148.02 691.9M
2021-08-04 2,093.51 2,123.76 2,088.07 2,123.76 751.5M
2021-08-03 2,102.92 2,107.46 2,077.66 2,089.89 693.7M
2021-08-02 2,097.16 2,100.58 2,084.53 2,097.69 596.7M
2021-07-30 2,124.61 2,124.61 2,089.14 2,094.69 704.6M
2021-07-29 2,116.10 2,129.81 2,116.05 2,122.46 525.2M
2021-07-28 2,117.55 2,129.23 2,090.92 2,106.22 617.3M
2021-07-27 2,134.45 2,139.06 2,122.99 2,124.31 775.5M
2021-07-26 2,156.80 2,156.80 2,124.47 2,130.52 681.6M
2021-07-23 2,142.40 2,165.91 2,140.05 2,146.51 823.3M
2021-07-22 2,129.47 2,141.17 2,128.85 2,137.85 974.6M
2021-07-21 2,137.63 2,141.05 2,119.86 2,121.24 659.9M
2021-07-20 2,119.14 2,136.10 2,104.64 2,123.43 912.8M
2021-07-19 2,141.50 2,147.80 2,132.80 2,143.93 711.1M
2021-07-16 2,149.77 2,149.77 2,132.61 2,146.45 805.3M
2021-07-15 2,133.93 2,165.23 2,133.93 2,150.13 1,100.8M
2021-07-14 2,124.08 2,131.39 2,111.29 2,130.15 876.4M
2021-07-13 2,087.77 2,123.38 2,087.77 2,123.36 1,012.4M
2021-07-12 2,071.08 2,089.24 2,071.02 2,086.52 1,055.8M
2021-07-09 2,080.45 2,080.45 2,037.24 2,069.61 1,218.6M
2021-07-08 2,112.42 2,113.03 2,065.70 2,083.82 919.1M
2021-07-07 2,117.74 2,120.44 2,109.23 2,112.13 766.3M
2021-07-06 2,116.78 2,124.59 2,114.45 2,118.76 1,071.0M
2021-07-05 2,107.85 2,117.35 2,103.60 2,116.26 842.9M
2021-07-02 2,104.49 2,110.00 2,099.86 2,106.78 808.2M
2021-07-01 2,110.82 2,111.18 2,095.92 2,104.11 1,015.3M
2021-06-30 2,096.25 2,113.54 2,094.87 2,109.06 1,574.9M
2021-06-29 2,092.21 2,103.30 2,084.09 2,092.83 1,489.5M
2021-06-28 2,076.63 2,090.40 2,075.31 2,088.05 974.9M
2021-06-25 2,068.48 2,082.58 2,068.48 2,073.44 778.1M
2021-06-24 2,071.52 2,073.81 2,058.23 2,064.52 987.7M
2021-06-23 2,080.84 2,086.24 2,067.42 2,069.93 863.7M
2021-06-22 2,077.08 2,085.85 2,070.30 2,079.39 784.7M
2021-06-21 2,100.48 2,100.48 2,070.88 2,074.54 749.7M
2021-06-18 2,086.12 2,105.43 2,086.12 2,102.89 928.5M
2021-06-17 2,070.56 2,083.71 2,062.74 2,083.09 820.6M
2021-06-16 2,061.01 2,072.40 2,059.49 2,070.25 769.5M
2021-06-15 2,055.09 2,060.43 2,048.48 2,060.37 915.2M
2021-06-14 2,050.55 2,058.36 2,050.55 2,053.61 736.4M
2021-06-11 2,036.34 2,048.73 2,036.13 2,047.55 945.8M
2021-06-10 2,028.91 2,048.30 2,027.10 2,033.00 1,004.9M
2021-06-09 2,036.02 2,044.79 2,026.64 2,026.64 882.9M
2021-06-08 2,050.52 2,050.52 2,031.33 2,035.27 827.5M
2021-06-07 2,052.99 2,062.17 2,041.35 2,049.24 1,135.8M
2021-06-04 2,055.33 2,056.12 2,042.57 2,051.09 1,166.6M
2021-06-03 2,035.59 2,057.23 2,035.59 2,055.34 858.4M
2021-06-02 2,034.68 2,039.45 2,022.86 2,034.69 899.9M
2021-06-01 2,024.05 2,033.39 2,016.44 2,033.39 857.5M
2021-05-31 2,011.03 2,024.86 2,011.03 2,022.31 938.3M
2021-05-28 1,996.29 2,009.80 1,995.80 2,006.95 778.5M
2021-05-27 1,979.62 1,995.90 1,973.41 1,995.83 1,093.0M
2021-05-26 1,965.25 1,979.72 1,965.25 1,977.16 1,076.6M
2021-05-25 1,938.34 1,965.08 1,938.34 1,963.74 945.3M
2021-05-24 1,963.36 1,964.22 1,934.73 1,934.73 777.6M
2021-05-21 1,975.68 1,990.36 1,962.17 1,964.63 857.8M
2021-05-20 1,962.97 1,975.07 1,952.22 1,974.17 801.6M
2021-05-18 1,947.54 1,967.20 1,946.81 1,964.40 843.2M
2021-05-17 1,959.30 1,972.20 1,941.48 1,946.89 762.1M
2021-05-14 1,935.41 1,958.71 1,935.41 1,957.39 914.9M
2021-05-13 1,952.13 1,959.04 1,918.97 1,930.24 817.5M
2021-05-12 1,982.05 1,986.55 1,936.84 1,959.67 1,157.4M
2021-05-11 2,000.50 2,000.50 1,974.10 1,982.41 865.7M
2021-05-10 1,974.58 2,002.66 1,974.58 2,001.81 807.0M
2021-05-07 1,966.61 1,981.97 1,966.61 1,973.06 817.4M
2021-05-06 1,955.26 1,972.92 1,947.00 1,964.83 672.6M
2021-05-04 1,942.73 1,955.75 1,908.39 1,954.24 860.0M
2021-05-03 1,984.13 1,991.90 1,941.49 1,943.23 793.7M
2021-04-30 1,998.04 2,009.77 1,971.57 1,983.88 876.6M
2021-04-29 2,005.11 2,015.91 1,974.32 1,997.43 1,280.2M
2021-04-28 2,041.48 2,041.80 2,001.19 2,003.87 2,312.1M
2021-04-27 2,055.50 2,059.98 2,036.74 2,042.18 2,736.4M
2021-04-26 2,043.45 2,056.48 2,042.33 2,054.64 2,174.5M
2021-04-23 2,038.43 2,047.09 2,026.19 2,042.79 3,343.0M
2021-04-22 2,039.50 2,050.03 2,036.38 2,040.44 3,198.5M
2021-04-21 2,052.87 2,054.14 2,030.59 2,035.34 2,238.5M
2021-04-20 2,042.28 2,053.71 2,035.32 2,053.48 1,136.3M
2021-04-19 2,029.90 2,043.74 2,027.26 2,041.83 1,173.5M
2021-04-16 2,019.56 2,029.66 2,016.83 2,028.83 1,285.8M
2021-04-15 2,018.59 2,021.94 2,012.74 2,018.68 1,865.8M
2021-04-14 2,007.33 2,021.37 2,006.13 2,017.61 2,426.2M
2021-04-13 1,992.11 2,006.87 1,990.12 2,005.63 2,776.8M
2021-04-12 1,976.74 1,989.93 1,972.01 1,989.92 996.2M
2021-04-09 1,961.99 1,975.82 1,961.99 1,973.65 849.7M
2021-04-08 1,942.14 1,958.60 1,941.25 1,958.15 1,085.3M
2021-04-07 1,932.73 1,942.56 1,930.80 1,940.66 1,113.0M
2021-04-06 1,936.48 1,942.30 1,920.61 1,929.87 1,368.0M
2021-04-05 1,935.98 1,940.01 1,926.26 1,934.30 1,115.5M
2021-04-02 1,930.91 1,937.60 1,927.18 1,934.91 1,289.9M
2021-04-01 1,917.62 1,929.79 1,910.60 1,929.19 1,090.6M
2021-03-31 1,923.99 1,929.66 1,915.58 1,917.68 1,009.7M
2021-03-30 1,914.49 1,924.87 1,914.49 1,923.65 1,172.0M
2021-03-29 1,921.01 1,929.71 1,909.72 1,913.93 1,733.0M
2021-03-26 1,917.82 1,924.34 1,906.43 1,919.94 1,372.1M
2021-03-25 1,916.45 1,921.55 1,905.09 1,916.92 902.9M
2021-03-24 1,902.28 1,919.42 1,889.47 1,919.42 1,054.6M
2021-03-23 1,936.30 1,941.83 1,902.36 1,902.44 1,144.9M
2021-03-22 1,944.08 1,946.93 1,931.10 1,935.14 1,050.6M
2021-03-19 1,937.31 1,949.54 1,914.05 1,942.83 988.4M
2021-03-18 1,932.48 1,949.24 1,932.48 1,943.13 1,264.5M
2021-03-17 1,917.17 1,931.38 1,910.54 1,930.97 1,965.1M
2021-03-16 1,892.29 1,915.92 1,892.29 1,914.52 2,442.1M
2021-03-15 1,879.69 1,894.14 1,879.10 1,890.86 1,566.1M
2021-03-12 1,848.23 1,882.05 1,848.23 1,878.68 2,026.8M
2021-03-11 1,818.59 1,846.46 1,818.59 1,844.12 1,639.1M
2021-03-10 1,837.07 1,854.58 1,818.60 1,818.60 2,014.5M
2021-03-09 1,844.94 1,844.94 1,792.36 1,830.87 2,594.8M
2021-03-08 1,880.45 1,892.29 1,845.09 1,845.26 2,519.9M
2021-03-05 1,865.69 1,878.43 1,838.82 1,876.48 1,302.4M
2021-03-04 1,869.99 1,873.55 1,850.32 1,871.52 1,438.3M
2021-03-03 1,857.71 1,872.29 1,851.55 1,871.91 2,416.0M
2021-03-02 1,852.53 1,882.80 1,842.72 1,859.45 1,816.5M
2021-02-26 1,873.97 1,873.97 1,827.79 1,845.73 1,543.5M
2021-02-25 1,825.39 1,883.40 1,825.39 1,882.42 1,256.6M
2021-02-24 1,879.87 1,888.79 1,815.30 1,815.33 2,058.2M
2021-02-23 1,891.78 1,891.78 1,860.93 1,875.60 1,857.5M
2021-02-22 1,913.17 1,923.20 1,895.32 1,896.79 1,568.8M
2021-02-19 1,907.33 1,912.17 1,868.11 1,911.48 3,380.1M
2021-02-18 1,935.74 1,937.74 1,900.51 1,900.51 3,056.9M
2021-02-17 1,925.36 1,939.15 1,917.95 1,934.95 3,857.7M
2021-02-16 1,953.17 1,963.81 1,912.37 1,925.77 1,908.8M
2021-02-15 1,916.37 1,952.33 1,916.37 1,951.19 2,102.5M
2021-02-10 1,892.08 1,911.78 1,882.45 1,911.68 2,155.0M
2021-02-09 1,896.56 1,907.35 1,891.22 1,891.34 2,343.7M
2021-02-08 1,903.17 1,907.03 1,884.31 1,892.72 1,357.8M
2021-02-05 1,903.81 1,915.49 1,896.99 1,902.29 1,241.8M
2021-02-04 1,913.17 1,913.17 1,888.92 1,900.06 1,319.5M
2021-02-03 1,907.22 1,915.77 1,891.62 1,912.77 928.9M
2021-02-02 1,878.54 1,907.75 1,872.23 1,902.93 928.4M
2021-02-01 1,830.91 1,876.62 1,812.34 1,876.02 855.8M
2021-01-29 1,901.46 1,920.37 1,809.66 1,830.38 1,181.0M
2021-01-28 1,935.42 1,935.42 1,890.80 1,897.95 989.5M
2021-01-27 1,954.94 1,962.85 1,934.82 1,942.69 1,746.8M
2021-01-26 1,958.12 1,972.62 1,937.66 1,949.11 1,512.9M
2021-01-25 1,935.78 1,957.75 1,935.78 1,956.95 783.0M
2021-01-22 1,935.98 1,942.11 1,919.59 1,933.24 1,243.8M
2021-01-21 1,937.98 1,947.53 1,929.09 1,933.95 1,042.7M
2021-01-20 1,908.92 1,936.27 1,908.92 1,932.83 1,300.5M
2021-01-19 1,874.47 1,914.28 1,868.27 1,905.02 1,154.9M
2021-01-18 1,908.55 1,917.29 1,869.75 1,874.83 1,097.1M
2021-01-15 1,940.02 1,940.37 1,906.59 1,909.56 927.6M
2021-01-14 1,934.28 1,942.25 1,928.82 1,938.62 898.0M
2021-01-13 1,919.77 1,946.92 1,919.77 1,941.00 863.3M
2021-01-12 1,918.31 1,929.99 1,885.62 1,917.18 783.3M
2021-01-11 1,961.26 1,967.55 1,883.85 1,918.05 1,149.7M
2021-01-08 1,968.60 1,976.10 1,945.11 1,959.88 1,289.1M
2021-01-07 1,949.53 1,965.97 1,945.92 1,964.41 1,161.6M
2021-01-06 1,951.48 1,956.14 1,933.32 1,946.53 1,083.6M
2021-01-05 1,921.79 1,951.12 1,896.99 1,951.12 909.9M
2021-01-04 1,922.28 1,924.77 1,898.53 1,924.77 856.4M