QSI Co Ltd (066310)

066310
🏛️ 韓国 →
7,880.00
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 25,750.00 26,900.00 25,350.00 26,050.00 0.6M
2021-12-29 22,450.00 26,900.00 22,450.00 26,050.00 0.0M
2021-12-28 22,750.00 25,000.00 22,300.00 22,400.00 0.0M
2021-12-27 22,750.00 23,100.00 22,400.00 22,400.00 0.0M
2021-12-26 22,850.00 22,850.00 22,850.00 22,850.00 0.0M
2021-12-24 23,200.00 23,300.00 22,150.00 22,850.00 0.4M
2021-12-23 22,350.00 25,550.00 22,100.00 23,300.00 0.0M
2021-12-22 22,350.00 22,700.00 22,050.00 22,100.00 0.0M
2021-12-21 23,600.00 24,750.00 21,700.00 22,200.00 0.0M
2021-12-20 23,450.00 24,200.00 22,550.00 23,700.00 0.0M
2021-12-19 23,650.00 23,650.00 23,650.00 23,650.00 0.0M
2021-12-17 23,900.00 24,050.00 23,100.00 23,650.00 1.2M
2021-12-16 20,300.00 24,700.00 20,300.00 23,350.00 0.0M
2021-12-15 18,650.00 19,900.00 18,150.00 19,800.00 0.0M
2021-12-14 18,500.00 19,350.00 18,250.00 18,650.00 0.0M
2021-12-13 17,400.00 18,900.00 17,400.00 18,300.00 0.0M
2021-12-10 16,950.00 17,350.00 16,850.00 17,300.00 0.1M
2021-12-09 16,900.00 17,350.00 16,850.00 16,950.00 0.1M
2021-12-08 17,300.00 17,550.00 16,850.00 16,850.00 0.1M
2021-12-07 17,000.00 17,800.00 16,850.00 17,400.00 0.3M
2021-12-06 17,000.00 17,150.00 16,650.00 17,000.00 0.1M
2021-12-05 17,200.00 17,200.00 17,200.00 17,200.00 0.0M
2021-12-03 16,700.00 17,850.00 16,300.00 17,200.00 0.6M
2021-12-02 15,850.00 16,650.00 15,800.00 16,550.00 0.1M
2021-12-01 15,800.00 16,150.00 15,700.00 16,100.00 0.0M
2021-11-30 16,000.00 16,300.00 15,550.00 15,700.00 0.1M
2021-11-29 15,700.00 16,100.00 15,550.00 16,000.00 0.1M
2021-11-26 16,450.00 16,650.00 16,100.00 16,250.00 0.1M
2021-11-25 17,000.00 17,100.00 16,300.00 16,700.00 0.2M
2021-11-24 17,400.00 17,700.00 16,900.00 17,100.00 0.0M
2021-11-23 16,850.00 17,900.00 16,750.00 17,600.00 0.0M
2021-11-22 17,200.00 17,200.00 16,500.00 16,950.00 0.0M
2021-11-21 17,300.00 17,300.00 17,300.00 17,300.00 0.0M
2021-11-19 16,250.00 18,000.00 16,250.00 17,300.00 0.9M
2021-11-18 16,800.00 16,800.00 16,000.00 16,200.00 0.1M
2021-11-17 16,550.00 17,050.00 16,500.00 16,900.00 0.1M
2021-11-16 16,600.00 16,750.00 16,450.00 16,650.00 0.0M
2021-11-15 16,400.00 16,800.00 16,050.00 16,650.00 0.1M
2021-11-12 15,850.00 16,200.00 15,800.00 16,200.00 0.0M
2021-11-11 15,950.00 16,300.00 15,850.00 15,900.00 0.1M
2021-11-10 16,550.00 16,550.00 15,900.00 16,000.00 0.0M
2021-11-09 16,300.00 16,700.00 15,900.00 16,550.00 0.1M
2021-11-08 16,300.00 16,300.00 15,850.00 16,250.00 0.0M
2021-11-05 16,400.00 16,550.00 16,150.00 16,300.00 0.0M
2021-11-04 16,550.00 16,550.00 16,100.00 16,350.00 0.0M
2021-11-03 16,800.00 16,800.00 16,150.00 16,250.00 0.0M
2021-11-02 15,950.00 16,700.00 15,600.00 16,650.00 0.1M
2021-11-01 16,050.00 16,100.00 15,750.00 15,800.00 0.0M
2021-10-31 16,050.00 16,050.00 16,050.00 16,050.00 0.0M
2021-10-29 16,000.00 16,350.00 16,000.00 16,050.00 0.0M
2021-10-28 16,450.00 16,750.00 15,800.00 15,850.00 0.1M
2021-10-27 16,600.00 16,850.00 16,350.00 16,550.00 0.0M
2021-10-26 18,750.00 18,750.00 16,250.00 16,500.00 0.5M
2021-10-25 17,250.00 18,100.00 17,200.00 18,000.00 0.2M
2021-10-24 17,250.00 17,250.00 17,250.00 17,250.00 0.0M
2021-10-22 15,450.00 17,300.00 15,450.00 17,250.00 0.3M
2021-10-21 15,950.00 15,950.00 15,600.00 15,600.00 0.0M
2021-10-20 16,200.00 16,300.00 15,800.00 15,950.00 0.0M
2021-10-19 16,400.00 16,400.00 16,000.00 16,200.00 0.0M
2021-10-18 16,300.00 16,350.00 16,100.00 16,200.00 0.0M
2021-10-15 16,150.00 16,500.00 16,150.00 16,250.00 0.0M
2021-10-14 16,300.00 16,300.00 15,950.00 16,150.00 0.0M
2021-10-13 16,000.00 16,400.00 15,850.00 16,000.00 0.0M
2021-10-12 15,800.00 16,000.00 15,450.00 15,800.00 0.0M
2021-10-08 15,950.00 16,150.00 15,750.00 16,000.00 0.0M
2021-10-07 15,100.00 15,950.00 15,100.00 15,950.00 0.0M
2021-10-06 15,800.00 16,450.00 15,000.00 15,050.00 0.1M
2021-10-05 16,150.00 16,400.00 15,600.00 15,950.00 0.1M
2021-10-01 16,800.00 16,800.00 16,150.00 16,250.00 0.0M
2021-09-30 16,650.00 16,900.00 16,550.00 16,800.00 0.0M
2021-09-29 16,550.00 17,050.00 16,300.00 16,650.00 0.1M
2021-09-28 17,750.00 17,750.00 16,850.00 16,900.00 0.1M
2021-09-27 17,500.00 17,950.00 17,400.00 17,750.00 0.1M
2021-09-26 17,500.00 17,500.00 17,500.00 17,500.00 0.0M
2021-09-24 17,450.00 18,000.00 17,350.00 17,500.00 0.1M
2021-09-23 16,900.00 17,550.00 16,700.00 17,350.00 0.1M
2021-09-17 16,950.00 17,100.00 16,700.00 17,100.00 0.0M
2021-09-16 16,300.00 17,050.00 16,300.00 16,950.00 0.1M
2021-09-15 16,100.00 16,400.00 16,100.00 16,250.00 0.0M
2021-09-14 16,200.00 16,450.00 16,200.00 16,200.00 0.0M
2021-09-13 16,400.00 16,400.00 16,000.00 16,200.00 0.0M
2021-09-10 16,250.00 16,500.00 16,150.00 16,400.00 0.0M
2021-09-09 16,100.00 16,550.00 16,000.00 16,400.00 0.0M
2021-09-08 16,250.00 16,550.00 16,000.00 16,200.00 0.0M
2021-09-07 16,500.00 16,550.00 16,250.00 16,400.00 0.0M
2021-09-06 16,450.00 16,550.00 16,400.00 16,450.00 0.0M
2021-09-05 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2021-09-03 16,500.00 16,650.00 16,200.00 16,400.00 0.1M
2021-09-02 16,900.00 16,900.00 16,550.00 16,600.00 0.0M
2021-09-01 17,000.00 17,000.00 16,550.00 16,750.00 0.0M
2021-08-31 16,500.00 16,900.00 16,400.00 16,900.00 0.0M
2021-08-30 16,250.00 16,750.00 16,250.00 16,500.00 0.1M
2021-08-27 16,350.00 16,600.00 16,000.00 16,300.00 0.0M
2021-08-26 16,100.00 16,350.00 16,050.00 16,350.00 0.0M
2021-08-25 16,500.00 16,500.00 16,150.00 16,250.00 0.0M
2021-08-24 15,950.00 16,500.00 15,950.00 16,400.00 0.0M
2021-08-23 15,700.00 16,100.00 15,650.00 15,950.00 0.0M
2021-08-20 16,000.00 16,250.00 15,550.00 15,700.00 0.1M
2021-08-19 16,600.00 16,950.00 15,900.00 16,050.00 0.1M
2021-08-18 17,400.00 17,450.00 16,750.00 16,750.00 0.2M
2021-08-17 18,400.00 18,400.00 17,600.00 17,600.00 0.2M
2021-08-13 17,750.00 18,500.00 17,550.00 18,200.00 0.6M
2021-08-12 17,100.00 17,600.00 16,850.00 17,600.00 0.2M
2021-08-11 16,700.00 17,300.00 16,700.00 17,100.00 0.1M
2021-08-10 16,750.00 16,950.00 16,450.00 16,950.00 0.0M
2021-08-09 17,050.00 17,050.00 16,750.00 16,800.00 0.0M
2021-08-06 17,300.00 17,300.00 16,750.00 17,000.00 0.0M
2021-08-05 16,850.00 17,200.00 16,700.00 17,100.00 0.0M
2021-08-04 16,750.00 16,900.00 16,600.00 16,800.00 0.0M
2021-08-03 16,600.00 16,950.00 16,500.00 16,800.00 0.0M
2021-08-02 16,700.00 16,850.00 16,500.00 16,600.00 0.0M
2021-07-30 17,200.00 17,200.00 16,700.00 16,700.00 0.0M
2021-07-29 17,100.00 17,350.00 16,900.00 17,100.00 0.0M
2021-07-28 17,200.00 17,300.00 16,950.00 17,100.00 0.0M
2021-07-27 16,900.00 17,350.00 16,750.00 17,300.00 0.1M
2021-07-26 17,450.00 17,600.00 16,900.00 16,900.00 0.0M
2021-07-23 16,900.00 17,300.00 16,850.00 17,300.00 0.1M
2021-07-22 16,850.00 17,400.00 16,800.00 16,900.00 0.1M
2021-07-21 17,050.00 17,150.00 16,850.00 16,850.00 0.0M
2021-07-20 16,700.00 17,100.00 16,700.00 17,050.00 0.0M
2021-07-19 17,050.00 17,100.00 16,850.00 17,000.00 0.0M
2021-07-16 17,000.00 17,150.00 16,850.00 16,950.00 0.0M
2021-07-15 16,950.00 17,500.00 16,700.00 17,150.00 0.1M
2021-07-14 16,700.00 17,300.00 16,450.00 16,950.00 0.2M
2021-07-13 16,150.00 16,650.00 15,850.00 16,650.00 0.1M
2021-07-12 15,900.00 16,100.00 15,650.00 15,950.00 0.0M
2021-07-09 16,150.00 16,150.00 15,550.00 15,900.00 0.0M
2021-07-08 16,300.00 16,550.00 16,150.00 16,250.00 0.0M
2021-07-07 16,400.00 16,500.00 16,300.00 16,450.00 0.0M
2021-07-06 16,500.00 16,700.00 16,300.00 16,500.00 0.0M
2021-07-05 16,050.00 16,850.00 16,000.00 16,550.00 0.1M
2021-07-02 16,300.00 16,300.00 16,100.00 16,200.00 0.0M
2021-07-01 16,300.00 16,350.00 16,150.00 16,300.00 0.0M
2021-06-30 16,400.00 16,500.00 16,050.00 16,350.00 0.0M
2021-06-29 16,550.00 16,550.00 16,250.00 16,350.00 0.0M
2021-06-28 16,550.00 16,600.00 16,300.00 16,300.00 0.0M
2021-06-25 16,700.00 16,700.00 16,300.00 16,550.00 0.0M
2021-06-24 16,850.00 16,900.00 16,450.00 16,600.00 0.0M
2021-06-23 16,750.00 17,200.00 16,600.00 16,850.00 0.1M
2021-06-22 16,100.00 16,600.00 15,950.00 16,550.00 0.0M
2021-06-21 16,200.00 16,400.00 15,900.00 16,150.00 0.0M
2021-06-18 16,500.00 16,600.00 16,200.00 16,500.00 0.0M
2021-06-17 16,700.00 16,750.00 16,350.00 16,500.00 0.0M
2021-06-16 16,500.00 16,700.00 16,350.00 16,450.00 0.0M
2021-06-15 16,650.00 16,650.00 16,400.00 16,650.00 0.0M
2021-06-14 16,300.00 16,700.00 16,150.00 16,650.00 0.0M
2021-06-11 16,200.00 16,200.00 15,850.00 16,150.00 0.0M
2021-06-10 16,000.00 16,250.00 15,950.00 16,100.00 0.0M
2021-06-09 16,100.00 16,200.00 15,900.00 16,100.00 0.0M
2021-06-08 15,700.00 15,950.00 15,600.00 15,950.00 0.0M
2021-06-07 16,050.00 16,100.00 15,550.00 15,850.00 0.0M
2021-06-04 15,550.00 16,400.00 15,550.00 15,900.00 0.1M
2021-06-03 15,450.00 15,600.00 15,300.00 15,550.00 0.0M
2021-06-02 15,450.00 15,550.00 15,250.00 15,500.00 0.0M
2021-06-01 15,550.00 15,750.00 15,500.00 15,550.00 0.0M
2021-05-31 15,500.00 15,700.00 15,400.00 15,650.00 0.0M
2021-05-28 15,650.00 15,750.00 15,450.00 15,650.00 0.0M
2021-05-27 15,550.00 15,750.00 15,350.00 15,750.00 0.0M
2021-05-26 15,500.00 15,650.00 15,400.00 15,600.00 0.0M
2021-05-25 14,950.00 15,750.00 14,800.00 15,650.00 0.1M
2021-05-24 15,250.00 15,350.00 14,700.00 14,950.00 0.0M
2021-05-21 15,450.00 15,650.00 15,350.00 15,350.00 0.0M
2021-05-20 15,500.00 15,650.00 15,300.00 15,600.00 0.0M
2021-05-18 15,300.00 15,500.00 14,500.00 15,500.00 0.0M
2021-05-17 15,650.00 15,650.00 15,250.00 15,450.00 0.0M
2021-05-14 15,700.00 15,700.00 15,350.00 15,600.00 0.0M
2021-05-13 15,750.00 15,750.00 15,450.00 15,700.00 0.0M
2021-05-12 15,650.00 16,000.00 15,500.00 15,750.00 0.0M
2021-05-11 15,750.00 16,050.00 15,550.00 15,750.00 0.0M
2021-05-10 16,050.00 16,250.00 15,850.00 16,050.00 0.0M
2021-05-09 15,650.00 15,650.00 15,650.00 15,650.00 0.0M
2021-05-07 15,700.00 15,750.00 15,500.00 15,650.00 0.0M
2021-05-06 15,900.00 15,950.00 15,400.00 15,600.00 0.0M
2021-05-04 15,450.00 15,700.00 15,350.00 15,600.00 0.0M
2021-05-03 15,600.00 15,950.00 15,600.00 15,600.00 0.0M
2021-05-02 15,700.00 15,700.00 15,700.00 15,700.00 0.0M
2021-04-30 16,000.00 16,000.00 15,550.00 15,700.00 0.0M
2021-04-29 16,350.00 16,350.00 15,700.00 15,800.00 0.1M
2021-04-28 16,250.00 16,450.00 16,150.00 16,250.00 0.0M
2021-04-27 16,650.00 16,650.00 16,200.00 16,250.00 0.1M
2021-04-26 16,700.00 16,800.00 16,550.00 16,650.00 0.0M
2021-04-23 16,850.00 16,900.00 16,600.00 16,650.00 0.0M
2021-04-22 16,800.00 16,950.00 16,450.00 16,850.00 0.1M
2021-04-21 16,550.00 16,750.00 16,300.00 16,550.00 0.1M
2021-04-20 16,500.00 16,700.00 16,400.00 16,500.00 0.0M
2021-04-19 16,850.00 16,850.00 16,500.00 16,550.00 0.0M
2021-04-16 16,600.00 16,800.00 16,550.00 16,750.00 0.0M
2021-04-15 16,900.00 16,900.00 16,450.00 16,750.00 0.0M
2021-04-14 16,650.00 16,950.00 16,500.00 16,900.00 0.0M
2021-04-13 16,600.00 16,850.00 16,500.00 16,750.00 0.0M
2021-04-12 16,350.00 16,750.00 16,350.00 16,700.00 0.1M
2021-04-09 16,300.00 16,450.00 16,250.00 16,350.00 0.0M
2021-04-08 16,400.00 16,600.00 16,300.00 16,400.00 0.0M
2021-04-07 16,750.00 17,100.00 16,500.00 16,550.00 0.1M
2021-04-06 16,200.00 16,700.00 16,150.00 16,700.00 0.1M
2021-04-05 16,350.00 16,600.00 16,100.00 16,350.00 0.0M
2021-04-02 16,400.00 16,950.00 16,300.00 16,300.00 0.1M
2021-04-01 16,550.00 16,600.00 16,350.00 16,400.00 0.0M
2021-03-31 16,450.00 16,600.00 16,250.00 16,600.00 0.0M
2021-03-30 16,350.00 16,600.00 16,350.00 16,400.00 0.0M
2021-03-29 16,600.00 16,700.00 16,300.00 16,500.00 0.0M
2021-03-28 16,750.00 16,750.00 16,750.00 16,750.00 0.0M
2021-03-26 16,700.00 16,900.00 16,250.00 16,750.00 0.1M
2021-03-25 16,600.00 16,700.00 16,150.00 16,400.00 0.1M
2021-03-24 16,150.00 16,700.00 16,050.00 16,650.00 0.1M
2021-03-23 16,550.00 16,700.00 16,250.00 16,300.00 0.0M
2021-03-22 16,550.00 16,700.00 16,350.00 16,500.00 0.0M
2021-03-19 16,400.00 16,750.00 16,400.00 16,600.00 0.0M
2021-03-18 16,500.00 16,950.00 16,250.00 16,750.00 0.1M
2021-03-17 16,600.00 16,700.00 16,400.00 16,550.00 0.0M
2021-03-16 16,800.00 16,800.00 16,500.00 16,650.00 0.0M
2021-03-15 16,800.00 16,900.00 16,450.00 16,700.00 0.0M
2021-03-12 17,000.00 17,000.00 16,600.00 16,750.00 0.0M
2021-03-11 16,550.00 17,250.00 16,500.00 16,650.00 0.0M
2021-03-10 16,700.00 17,250.00 16,500.00 16,650.00 0.0M
2021-03-09 16,850.00 16,900.00 16,400.00 16,650.00 0.1M
2021-03-08 17,150.00 17,400.00 16,850.00 16,850.00 0.0M
2021-03-05 16,700.00 17,200.00 16,700.00 17,150.00 0.0M
2021-03-04 16,900.00 17,350.00 16,700.00 17,050.00 0.0M
2021-03-03 16,500.00 17,600.00 16,500.00 17,350.00 0.0M
2021-03-02 17,300.00 17,300.00 16,800.00 16,800.00 0.0M
2021-02-26 16,950.00 17,100.00 16,600.00 17,000.00 0.1M
2021-02-25 17,250.00 17,500.00 17,150.00 17,300.00 0.0M
2021-02-24 17,700.00 17,950.00 17,050.00 17,050.00 0.1M
2021-02-23 17,750.00 18,000.00 17,450.00 17,700.00 0.0M
2021-02-22 18,350.00 20,150.00 18,100.00 18,150.00 0.0M
2021-02-19 17,500.00 18,000.00 17,350.00 18,000.00 0.1M
2021-02-18 18,050.00 18,050.00 17,550.00 17,700.00 0.1M
2021-02-17 18,000.00 18,000.00 17,500.00 17,850.00 0.0M
2021-02-16 17,950.00 18,300.00 17,750.00 17,850.00 0.1M
2021-02-15 17,350.00 18,000.00 17,300.00 17,750.00 0.1M
2021-02-10 17,000.00 17,500.00 17,000.00 17,500.00 0.0M
2021-02-09 17,550.00 17,700.00 16,950.00 17,050.00 0.0M
2021-02-08 17,350.00 17,650.00 17,000.00 17,350.00 0.1M
2021-02-07 17,350.00 17,350.00 17,350.00 17,350.00 0.0M
2021-02-05 17,700.00 17,850.00 17,250.00 17,350.00 0.1M
2021-02-04 18,200.00 18,250.00 17,400.00 17,650.00 0.2M
2021-02-03 18,050.00 18,450.00 17,750.00 18,300.00 0.0M
2021-02-02 19,600.00 19,650.00 17,950.00 18,000.00 0.0M
2021-02-01 16,750.00 21,500.00 16,300.00 20,200.00 0.0M
2021-01-29 18,100.00 18,300.00 16,850.00 16,950.00 0.2M
2021-01-28 18,300.00 18,600.00 17,900.00 18,050.00 0.0M
2021-01-27 19,000.00 19,500.00 18,500.00 18,750.00 0.0M
2021-01-26 19,650.00 19,650.00 18,450.00 18,800.00 0.2M
2021-01-25 19,150.00 19,300.00 18,700.00 19,300.00 0.0M
2021-01-24 18,800.00 18,800.00 18,800.00 18,800.00 0.0M
2021-01-22 19,250.00 19,300.00 18,650.00 18,800.00 0.2M
2021-01-21 18,200.00 19,100.00 17,800.00 19,100.00 0.3M
2021-01-20 17,950.00 18,200.00 17,750.00 18,050.00 0.1M
2021-01-19 17,250.00 17,900.00 17,200.00 17,600.00 0.1M
2021-01-18 17,000.00 17,700.00 16,900.00 17,200.00 0.1M
2021-01-15 17,850.00 17,850.00 17,200.00 17,350.00 0.1M
2021-01-14 17,650.00 17,850.00 17,200.00 17,650.00 0.1M
2021-01-13 17,750.00 18,000.00 17,350.00 17,700.00 0.0M
2021-01-12 17,750.00 18,050.00 16,750.00 17,500.00 0.0M
2021-01-11 18,100.00 18,750.00 17,450.00 18,000.00 0.4M
2021-01-08 17,750.00 18,950.00 17,600.00 17,650.00 0.7M
2021-01-07 17,100.00 17,450.00 16,700.00 17,400.00 0.2M
2021-01-06 17,650.00 17,700.00 16,900.00 17,000.00 0.1M
2021-01-05 17,600.00 17,900.00 17,150.00 17,650.00 0.2M
2021-01-04 16,900.00 18,250.00 16,600.00 17,750.00 0.5M