KOSDAQ Textile Apparel (KQ22)

KQ22
🏛️ 韓国 →
41.87
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
2021-12-30 146.43 146.87 145.23 146.72 7.8M
2021-12-29 146.11 146.43 144.91 146.12 5.7M
2021-12-28 146.42 146.54 145.44 146.25 7.6M
2021-12-27 145.27 146.42 143.80 146.18 6.8M
2021-12-24 146.29 147.28 144.94 145.75 11.1M
2021-12-23 146.96 146.96 145.11 146.04 38.5M
2021-12-22 146.86 146.90 144.91 145.76 6.6M
2021-12-21 146.70 146.84 143.80 145.71 10.6M
2021-12-20 148.22 149.01 146.99 146.99 39.5M
2021-12-17 148.27 148.99 147.36 148.42 18.8M
2021-12-16 151.74 151.74 148.16 148.38 7.9M
2021-12-15 152.95 153.78 150.50 151.12 34.3M
2021-12-14 155.53 155.53 151.04 152.34 17.6M
2021-12-13 155.42 155.50 153.64 154.23 18.8M
2021-12-10 156.49 156.55 153.76 154.42 40.0M
2021-12-09 153.44 159.04 153.16 158.62 23.6M
2021-12-08 154.52 154.77 152.54 153.04 29.9M
2021-12-07 152.63 153.96 151.38 153.58 7.3M
2021-12-06 154.41 154.97 151.89 152.67 7.7M
2021-12-03 152.77 156.24 152.65 155.89 12.5M
2021-12-02 149.80 153.80 149.26 153.22 39.9M
2021-12-01 148.14 151.69 144.85 151.62 16.3M
2021-11-30 152.09 153.25 147.17 147.38 15.8M
2021-11-29 150.28 153.71 149.75 151.48 20.6M
2021-11-26 154.84 158.07 152.06 153.50 15.2M
2021-11-25 154.16 156.47 152.34 153.48 12.5M
2021-11-24 154.17 155.22 152.13 153.58 21.3M
2021-11-23 150.64 154.92 150.07 154.35 16.5M
2021-11-22 151.36 151.76 149.67 151.38 29.6M
2021-11-19 149.76 151.66 148.04 151.44 9.3M
2021-11-18 146.74 149.57 145.66 149.30 10.6M
2021-11-17 148.38 148.60 145.05 145.94 7.2M
2021-11-16 147.78 148.31 146.40 148.31 8.1M
2021-11-15 149.36 149.44 146.90 148.17 5.1M
2021-11-12 143.99 148.45 142.83 147.87 4.7M
2021-11-11 143.56 144.87 142.33 143.15 7.5M
2021-11-10 145.77 145.77 142.96 144.07 7.9M
2021-11-09 146.90 147.68 145.73 146.12 3.1M
2021-11-08 146.02 147.05 144.56 146.68 3.7M
2021-11-05 148.00 148.47 144.93 146.14 10.8M
2021-11-04 149.17 150.77 146.51 147.33 3.4M
2021-11-03 148.64 150.71 148.15 148.81 8.2M
2021-11-02 147.87 149.49 147.82 148.37 4.2M
2021-11-01 150.26 150.26 146.88 147.78 7.3M
2021-10-29 151.63 152.30 149.45 150.10 3.4M
2021-10-28 153.03 153.89 151.57 152.17 4.0M
2021-10-27 156.22 156.22 152.59 153.15 6.3M
2021-10-26 155.52 156.82 154.89 155.71 7.2M
2021-10-25 154.09 157.97 154.09 155.46 21.0M
2021-10-22 154.01 155.63 153.32 153.44 7.3M
2021-10-21 154.48 155.84 152.80 153.51 10.5M
2021-10-20 152.63 154.56 152.02 153.69 40.1M
2021-10-19 151.03 152.50 150.22 152.26 6.3M
2021-10-18 151.22 151.58 149.34 151.05 8.6M
2021-10-15 148.63 149.02 146.03 148.98 6.4M
2021-10-14 146.09 148.37 145.53 148.13 16.9M
2021-10-13 142.60 145.87 142.31 144.69 21.5M
2021-10-12 142.86 143.58 140.89 142.36 26.5M
2021-10-08 143.60 144.09 140.36 142.56 7.4M
2021-10-07 138.75 142.66 138.75 142.63 4.3M
2021-10-06 142.83 145.56 137.43 137.95 7.6M
2021-10-05 145.68 145.68 140.16 142.30 7.0M
2021-10-01 151.52 151.52 146.27 146.27 11.6M
2021-09-30 152.63 153.56 151.19 151.67 15.5M
2021-09-29 153.61 153.61 150.91 152.78 10.2M
2021-09-28 157.80 157.80 154.87 154.95 48.3M
2021-09-27 157.65 158.36 156.32 157.92 8.3M
2021-09-24 157.37 159.11 156.87 157.32 7.4M
2021-09-23 158.78 158.85 157.04 157.05 10.0M
2021-09-17 160.00 160.69 158.59 160.06 13.4M
2021-09-16 162.55 162.96 159.72 160.35 27.5M
2021-09-15 162.11 165.64 160.89 161.76 21.2M
2021-09-14 156.40 162.73 156.38 162.24 44.8M
2021-09-13 157.48 159.27 155.52 156.77 24.5M
2021-09-10 155.09 157.80 153.98 157.47 8.1M
2021-09-09 156.33 156.77 154.21 155.07 11.8M
2021-09-08 157.64 158.59 155.85 156.91 50.2M
2021-09-07 159.12 159.51 155.84 157.15 25.9M
2021-09-06 158.53 159.08 156.78 158.50 63.5M
2021-09-03 157.71 158.92 157.15 158.18 13.5M
2021-09-02 157.82 158.23 157.08 158.15 5.3M
2021-09-01 156.71 158.11 156.02 158.10 22.5M
2021-08-31 157.19 157.30 154.72 156.72 6.5M
2021-08-30 156.24 157.43 155.13 157.21 11.5M
2021-08-27 158.30 158.79 156.79 157.42 14.6M
2021-08-26 158.19 158.82 157.17 158.59 15.3M
2021-08-25 158.64 159.17 156.97 158.67 28.0M
2021-08-24 153.23 158.07 153.23 158.07 33.2M
2021-08-23 148.15 155.69 146.09 152.69 7.8M
2021-08-20 151.86 152.24 144.96 146.15 9.7M
2021-08-19 155.05 156.00 149.99 150.13 11.9M
2021-08-18 153.38 155.80 152.65 155.35 29.2M
2021-08-17 160.18 160.18 154.07 154.46 14.2M
2021-08-13 164.16 164.70 158.98 160.43 15.7M
2021-08-12 164.67 165.20 162.55 164.11 34.8M
2021-08-11 164.96 165.24 162.44 164.05 30.4M
2021-08-10 163.19 164.67 161.55 164.67 97.6M
2021-08-09 164.72 165.52 163.24 163.70 17.4M
2021-08-06 166.36 167.11 164.44 164.50 48.9M
2021-08-05 162.74 165.99 162.73 165.69 63.3M
2021-08-04 160.68 162.39 159.82 162.20 9.9M
2021-08-03 162.83 162.95 159.98 160.65 4.9M
2021-08-02 164.98 164.98 161.32 163.52 10.4M
2021-07-30 164.96 165.51 162.84 163.59 73.0M
2021-07-29 161.19 164.70 161.16 164.21 9.5M
2021-07-28 161.27 162.02 159.40 160.95 20.2M
2021-07-27 161.96 163.06 160.27 161.66 8.3M
2021-07-26 161.65 163.75 161.56 162.81 14.4M
2021-07-23 160.69 162.22 159.71 160.83 46.8M
2021-07-22 155.99 160.53 155.23 159.81 56.5M
2021-07-21 156.20 157.18 154.63 155.57 41.7M
2021-07-20 160.99 160.99 154.91 155.11 80.9M
2021-07-19 162.43 164.84 160.60 161.36 4.6M
2021-07-16 160.56 162.48 159.92 161.76 4.7M
2021-07-15 160.58 162.07 160.47 160.55 5.5M
2021-07-14 159.92 160.91 158.94 160.58 21.3M
2021-07-13 160.66 161.63 159.27 159.72 12.1M
2021-07-12 158.94 160.96 158.05 160.61 30.7M
2021-07-09 157.72 158.97 155.01 158.91 72.9M
2021-07-08 160.41 160.56 156.31 157.86 11.2M
2021-07-07 159.92 161.31 159.13 160.12 11.8M
2021-07-06 160.88 161.47 159.11 159.89 5.3M
2021-07-05 162.42 163.09 159.85 160.94 13.3M
2021-07-02 163.19 163.92 161.73 162.84 3.3M
2021-07-01 162.62 163.44 161.39 163.21 4.1M
2021-06-30 162.95 163.44 161.84 163.02 5.0M
2021-06-29 161.38 164.73 161.24 162.98 4.2M
2021-06-28 158.96 162.23 158.95 161.35 5.0M
2021-06-25 157.93 160.73 157.93 158.84 3.5M
2021-06-24 160.02 160.87 157.84 157.84 8.0M
2021-06-23 157.38 161.24 157.28 160.17 5.4M
2021-06-22 156.71 157.79 155.82 157.28 2.9M
2021-06-21 157.87 158.50 156.27 156.59 4.6M
2021-06-18 156.74 158.29 156.32 157.95 3.5M
2021-06-17 157.41 158.63 156.38 156.78 3.6M
2021-06-16 157.22 157.92 156.44 157.77 5.0M
2021-06-15 153.30 157.86 153.30 157.32 5.0M
2021-06-14 156.98 157.12 153.30 153.30 3.5M
2021-06-11 155.25 156.09 154.44 154.68 5.3M
2021-06-10 153.26 156.04 152.88 154.90 13.9M
2021-06-09 153.18 154.36 152.75 153.09 5.4M
2021-06-08 153.65 154.11 152.60 153.16 5.1M
2021-06-07 153.84 153.99 152.19 152.76 5.1M
2021-06-04 154.62 154.62 153.26 153.92 7.2M
2021-06-03 155.09 155.49 153.86 154.51 6.4M
2021-06-02 153.84 155.32 153.84 154.93 11.6M
2021-06-01 153.92 154.89 152.88 153.75 9.6M
2021-05-31 155.02 155.84 153.43 153.80 14.7M
2021-05-28 154.74 156.43 154.24 154.55 29.5M
2021-05-27 152.28 155.71 151.72 154.84 7.0M
2021-05-26 152.91 153.28 150.97 152.26 3.1M
2021-05-25 151.29 153.25 150.60 152.73 3.6M
2021-05-24 152.74 152.78 149.63 150.74 3.8M
2021-05-21 154.58 155.20 151.77 152.79 5.6M
2021-05-20 154.07 154.97 152.88 154.58 3.6M
2021-05-18 154.16 154.94 152.34 154.12 3.4M
2021-05-17 157.59 158.38 152.42 154.58 5.4M
2021-05-14 155.82 158.12 155.36 157.59 10.1M
2021-05-13 158.46 159.11 155.12 155.66 4.0M
2021-05-12 158.99 161.54 158.13 159.52 6.1M
2021-05-11 154.69 159.03 154.35 158.96 4.7M
2021-05-10 149.51 155.37 149.51 154.65 6.7M
2021-05-07 147.80 149.71 147.80 149.49 8.2M
2021-05-06 144.58 148.46 143.79 147.86 10.3M
2021-05-04 144.67 145.40 141.68 144.40 5.4M
2021-05-03 145.29 147.05 144.12 144.39 5.2M
2021-04-30 146.49 146.91 144.28 145.39 4.6M
2021-04-29 145.52 147.41 144.34 146.48 7.8M
2021-04-28 149.51 149.86 145.20 145.44 11.8M
2021-04-27 149.19 150.18 148.25 149.51 5.2M
2021-04-26 146.81 148.83 145.55 148.68 8.2M
2021-04-23 147.84 148.05 146.57 146.78 10.9M
2021-04-22 146.59 148.23 146.59 147.72 6.5M
2021-04-21 148.78 149.79 146.30 146.51 24.7M
2021-04-20 149.89 149.89 148.02 148.76 8.3M
2021-04-19 149.15 150.72 149.04 150.05 18.5M
2021-04-16 146.19 149.27 146.19 148.79 18.7M
2021-04-15 147.35 149.39 145.50 146.11 27.8M
2021-04-14 143.60 147.22 143.60 147.22 11.5M
2021-04-13 144.79 145.26 142.79 143.56 7.1M
2021-04-12 143.57 144.94 143.46 144.94 7.5M
2021-04-09 142.35 143.29 141.92 143.27 10.0M
2021-04-08 141.89 143.03 140.86 142.36 23.6M
2021-04-07 141.11 141.95 140.41 141.89 7.5M
2021-04-06 139.99 140.77 139.86 140.16 4.0M
2021-04-05 140.28 140.71 139.00 140.03 6.7M
2021-04-02 140.80 140.96 139.41 140.15 14.4M
2021-04-01 140.93 140.94 138.91 140.73 5.6M
2021-03-31 141.15 141.92 140.55 141.20 26.4M
2021-03-30 142.00 142.38 139.37 141.22 6.5M
2021-03-29 141.03 142.65 140.12 141.99 6.1M
2021-03-26 141.14 141.61 138.49 140.12 9.2M
2021-03-25 142.47 142.84 139.42 141.24 24.1M
2021-03-24 141.81 143.48 139.19 142.55 20.3M
2021-03-23 140.37 143.70 140.37 141.85 8.6M
2021-03-22 141.06 141.31 139.15 139.97 7.2M
2021-03-19 138.56 142.16 137.40 141.10 13.6M
2021-03-18 135.24 138.80 135.24 138.27 18.9M
2021-03-17 135.92 136.44 134.04 134.97 3.9M
2021-03-16 135.55 136.15 134.47 135.66 7.2M
2021-03-15 132.77 134.60 132.28 134.31 4.8M
2021-03-12 130.16 133.98 130.16 132.63 9.8M
2021-03-11 128.83 130.20 128.77 129.98 3.2M
2021-03-10 131.04 132.06 128.53 128.70 3.4M
2021-03-09 132.04 132.76 129.06 131.00 12.9M
2021-03-08 133.09 134.99 131.94 131.97 5.9M
2021-03-05 132.57 133.16 131.01 132.98 6.7M
2021-03-04 132.00 133.25 130.91 132.59 11.4M
2021-03-03 128.59 131.91 128.53 131.86 7.3M
2021-03-02 128.81 130.68 128.01 128.74 5.2M
2021-02-26 131.65 131.65 127.30 128.68 6.7M
2021-02-25 130.69 132.28 130.56 131.55 5.7M
2021-02-24 134.22 134.66 130.19 130.19 10.0M
2021-02-23 135.71 136.14 133.73 133.80 14.1M
2021-02-22 136.83 137.97 135.46 135.80 4.2M
2021-02-19 137.91 137.92 134.47 136.83 13.4M
2021-02-18 136.60 138.52 135.78 137.95 9.0M
2021-02-17 135.90 137.36 134.70 136.60 8.0M
2021-02-16 134.29 135.90 133.23 135.90 6.2M
2021-02-15 133.82 135.19 133.21 134.32 5.3M
2021-02-10 135.32 136.25 133.68 133.85 6.3M
2021-02-09 133.54 136.63 133.41 135.59 10.3M
2021-02-08 132.42 134.97 132.42 133.62 13.6M
2021-02-05 132.40 133.72 131.84 132.34 7.3M
2021-02-04 133.83 134.21 131.96 132.40 14.0M
2021-02-03 134.97 135.26 133.12 133.76 20.7M
2021-02-02 133.34 135.07 133.10 134.95 17.2M
2021-02-01 131.18 133.18 129.94 133.18 18.8M
2021-01-29 136.82 137.82 129.27 131.20 25.1M
2021-01-28 138.29 138.66 135.72 136.80 32.4M
2021-01-27 140.34 141.39 138.55 138.67 5.3M
2021-01-26 141.44 141.81 139.19 140.38 18.6M
2021-01-25 140.85 142.13 139.81 141.27 4.3M
2021-01-22 140.47 141.71 139.50 140.69 7.1M
2021-01-21 139.37 141.28 138.97 140.38 7.6M
2021-01-20 136.48 139.29 135.91 139.10 6.0M
2021-01-19 135.49 136.85 134.63 136.55 8.8M
2021-01-18 139.15 139.15 135.64 135.64 9.1M
2021-01-15 138.55 140.45 137.03 139.08 68.7M
2021-01-14 137.42 139.10 137.42 138.42 8.1M
2021-01-13 134.72 138.38 134.72 137.33 19.8M
2021-01-12 133.38 135.67 131.89 134.68 16.1M
2021-01-11 137.29 137.29 131.87 133.45 11.6M
2021-01-08 140.26 140.77 136.40 136.88 32.0M
2021-01-07 137.72 140.64 137.65 139.59 17.4M
2021-01-06 136.90 137.78 136.45 137.71 13.2M
2021-01-05 138.21 138.21 136.44 136.86 4.0M
2021-01-04 138.45 138.94 135.82 138.11 4.5M