KOSDAQ 100 (KQ100)

KQ100
🏛️ Corea del Sur →
1,999.19
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 2,187.20 2,191.49 2,159.09 2,187.20 45.2M
2021-12-29 2,219.81 2,226.02 2,171.00 2,183.61 68.6M
2021-12-28 2,170.54 2,220.41 2,167.56 2,220.41 66.0M
2021-12-27 2,137.08 2,161.93 2,133.68 2,155.76 39.3M
2021-12-24 2,142.62 2,150.58 2,131.23 2,133.63 42.1M
2021-12-23 2,134.12 2,143.63 2,126.92 2,131.44 58.2M
2021-12-22 2,140.33 2,141.91 2,121.76 2,125.45 55.8M
2021-12-21 2,116.10 2,126.28 2,087.83 2,122.21 67.8M
2021-12-20 2,113.97 2,130.50 2,101.38 2,103.49 49.1M
2021-12-17 2,120.85 2,125.76 2,098.43 2,111.24 38.5M
2021-12-16 2,153.56 2,165.29 2,136.21 2,138.85 39.4M
2021-12-15 2,116.02 2,133.07 2,110.81 2,126.54 46.5M
2021-12-14 2,110.12 2,131.30 2,108.13 2,118.98 40.7M
2021-12-13 2,151.92 2,152.62 2,123.75 2,123.75 42.3M
2021-12-10 2,178.00 2,178.00 2,148.81 2,149.79 39.3M
2021-12-09 2,167.82 2,200.47 2,164.25 2,200.47 49.5M
2021-12-08 2,144.44 2,172.15 2,143.97 2,159.72 54.3M
2021-12-07 2,119.30 2,124.27 2,102.96 2,119.04 62.0M
2021-12-06 2,112.42 2,115.93 2,089.85 2,108.27 49.4M
2021-12-03 2,090.18 2,138.49 2,080.21 2,134.48 43.5M
2021-12-02 2,087.00 2,094.06 2,055.44 2,082.57 49.0M
2021-12-01 2,129.64 2,132.51 2,077.88 2,109.13 48.6M
2021-11-30 2,180.71 2,188.46 2,099.65 2,115.91 79.6M
2021-11-29 2,136.55 2,177.81 2,127.65 2,151.43 60.3M
2021-11-26 2,179.13 2,196.46 2,157.22 2,174.94 60.0M
2021-11-25 2,196.07 2,206.45 2,172.45 2,172.45 41.2M
2021-11-24 2,170.34 2,191.99 2,146.97 2,191.27 57.1M
2021-11-23 2,201.97 2,208.83 2,165.12 2,167.95 44.4M
2021-11-22 2,252.34 2,262.85 2,204.42 2,230.92 79.5M
2021-11-19 2,229.74 2,258.61 2,223.02 2,252.73 46.7M
2021-11-18 2,230.43 2,241.01 2,207.14 2,231.76 45.3M
2021-11-17 2,260.85 2,264.33 2,224.82 2,227.02 58.2M
2021-11-16 2,223.68 2,250.67 2,219.15 2,248.64 58.4M
2021-11-15 2,195.54 2,232.59 2,193.18 2,225.95 62.5M
2021-11-12 2,161.55 2,173.40 2,135.30 2,172.27 53.7M
2021-11-11 2,093.89 2,134.28 2,091.37 2,133.10 56.9M
2021-11-10 2,152.63 2,156.42 2,100.33 2,108.41 50.3M
2021-11-09 2,130.20 2,163.10 2,130.20 2,158.57 44.0M
2021-11-08 2,132.36 2,138.96 2,101.66 2,132.57 51.0M
2021-11-05 2,134.80 2,142.21 2,116.87 2,142.21 52.6M
2021-11-04 2,131.22 2,144.26 2,101.85 2,116.86 45.2M
2021-11-03 2,108.30 2,131.26 2,099.01 2,109.52 42.3M
2021-11-02 2,089.12 2,117.22 2,088.02 2,106.50 45.5M
2021-11-01 2,067.41 2,095.76 2,065.28 2,086.27 45.3M
2021-10-29 2,088.20 2,088.20 2,055.65 2,058.34 47.2M
2021-10-28 2,105.22 2,106.98 2,076.42 2,076.42 43.0M
2021-10-27 2,112.60 2,112.98 2,094.47 2,104.89 38.4M
2021-10-26 2,085.51 2,113.28 2,085.04 2,112.41 39.1M
2021-10-25 2,069.15 2,072.08 2,051.68 2,065.32 32.5M
2021-10-22 2,064.75 2,088.97 2,055.29 2,073.59 39.7M
2021-10-21 2,089.19 2,091.04 2,062.07 2,069.90 56.2M
2021-10-20 2,110.48 2,116.69 2,086.62 2,087.65 49.2M
2021-10-19 2,077.86 2,104.18 2,077.26 2,104.18 46.8M
2021-10-18 2,059.84 2,079.44 2,050.81 2,068.47 32.9M
2021-10-15 2,071.59 2,075.00 2,044.62 2,058.87 41.1M
2021-10-14 2,009.11 2,057.66 2,001.67 2,056.65 45.5M
2021-10-13 1,963.28 2,001.93 1,963.28 1,991.62 43.5M
2021-10-12 1,991.62 1,991.62 1,955.74 1,964.41 38.0M
2021-10-08 2,011.55 2,020.93 1,990.64 1,998.88 48.5M
2021-10-07 1,972.87 1,998.50 1,962.48 1,996.88 48.9M
2021-10-06 2,022.96 2,028.37 1,942.06 1,944.22 65.0M
2021-10-05 2,032.49 2,038.53 2,000.53 2,004.46 67.6M
2021-10-01 2,078.30 2,088.96 2,054.66 2,057.82 71.5M
2021-09-30 2,081.94 2,104.01 2,074.45 2,093.42 54.2M
2021-09-29 2,068.87 2,091.56 2,061.50 2,085.79 53.3M
2021-09-28 2,157.18 2,157.57 2,112.54 2,112.56 55.8M
2021-09-27 2,178.28 2,178.28 2,157.11 2,162.79 66.6M
2021-09-24 2,184.19 2,191.99 2,172.55 2,180.92 76.0M
2021-09-23 2,176.25 2,192.24 2,169.86 2,175.62 43.9M
2021-09-17 2,170.89 2,183.48 2,157.06 2,183.48 50.4M
2021-09-16 2,182.24 2,182.42 2,157.82 2,163.68 47.2M
2021-09-15 2,149.72 2,173.43 2,147.07 2,170.01 46.4M
2021-09-14 2,118.44 2,147.52 2,108.77 2,142.81 50.7M
2021-09-13 2,118.88 2,124.08 2,105.47 2,108.97 48.3M
2021-09-10 2,115.15 2,130.30 2,105.53 2,123.04 47.6M
2021-09-09 2,101.53 2,119.08 2,093.26 2,114.14 53.3M
2021-09-08 2,147.92 2,147.92 2,106.29 2,106.86 66.8M
2021-09-07 2,143.98 2,151.91 2,140.07 2,149.71 53.7M
2021-09-06 2,154.10 2,154.10 2,133.38 2,141.53 51.3M
2021-09-03 2,137.61 2,150.33 2,128.95 2,148.42 63.1M
2021-09-02 2,143.06 2,143.06 2,127.74 2,131.38 63.7M
2021-09-01 2,128.45 2,141.58 2,122.53 2,140.48 73.7M
2021-08-31 2,113.06 2,135.07 2,097.56 2,135.07 97.8M
2021-08-30 2,111.33 2,132.86 2,107.92 2,115.23 106.5M
2021-08-27 2,097.32 2,112.95 2,088.50 2,097.20 61.6M
2021-08-26 2,093.34 2,109.19 2,088.75 2,103.87 68.5M
2021-08-25 2,089.27 2,089.27 2,061.98 2,085.78 65.0M
2021-08-24 2,071.99 2,085.99 2,054.30 2,082.31 68.3M
2021-08-23 2,016.21 2,056.23 2,005.40 2,050.03 47.0M
2021-08-20 2,043.68 2,053.96 1,984.46 1,991.36 62.2M
2021-08-19 2,053.24 2,082.22 2,028.09 2,028.09 67.7M
2021-08-18 2,037.65 2,074.85 2,027.50 2,071.21 81.5M
2021-08-17 2,080.76 2,084.14 2,040.61 2,043.57 86.7M
2021-08-13 2,107.34 2,109.36 2,057.12 2,084.65 69.6M
2021-08-12 2,113.43 2,118.19 2,105.48 2,108.30 60.6M
2021-08-11 2,085.32 2,117.63 2,081.47 2,106.23 57.1M
2021-08-10 2,100.88 2,107.12 2,083.50 2,091.14 61.8M
2021-08-09 2,094.78 2,109.16 2,082.15 2,100.67 59.2M
2021-08-06 2,101.74 2,108.62 2,089.85 2,098.83 50.5M
2021-08-05 2,086.57 2,104.07 2,085.85 2,096.44 43.9M
2021-08-04 2,068.10 2,082.33 2,057.46 2,082.33 46.1M
2021-08-03 2,068.81 2,079.56 2,045.66 2,063.55 50.2M
2021-08-02 2,047.12 2,069.63 2,043.58 2,066.85 45.3M
2021-07-30 2,072.61 2,072.90 2,036.41 2,041.12 49.3M
2021-07-29 2,072.40 2,079.35 2,065.06 2,076.39 40.9M
2021-07-28 2,081.42 2,091.06 2,048.00 2,060.08 65.7M
2021-07-27 2,106.39 2,112.36 2,088.16 2,091.92 79.0M
2021-07-26 2,123.13 2,123.56 2,087.51 2,096.42 43.9M
2021-07-23 2,107.08 2,121.61 2,107.08 2,114.24 49.2M
2021-07-22 2,095.04 2,110.86 2,092.95 2,104.10 59.6M
2021-07-21 2,104.67 2,104.67 2,079.36 2,084.68 45.9M
2021-07-20 2,081.75 2,101.81 2,072.24 2,084.84 46.9M
2021-07-19 2,087.69 2,103.36 2,083.85 2,095.20 50.9M
2021-07-16 2,092.77 2,104.14 2,075.50 2,095.21 52.0M
2021-07-15 2,070.42 2,104.54 2,070.42 2,094.50 82.0M
2021-07-14 2,065.94 2,069.97 2,053.58 2,065.10 45.8M
2021-07-13 2,049.39 2,076.65 2,049.39 2,067.35 52.7M
2021-07-12 2,054.60 2,067.93 2,042.13 2,047.06 35.8M
2021-07-09 2,045.96 2,052.79 2,021.89 2,051.26 52.3M
2021-07-08 2,083.87 2,087.51 2,045.54 2,054.00 59.4M
2021-07-07 2,071.72 2,092.39 2,068.71 2,082.14 54.8M
2021-07-06 2,093.88 2,093.88 2,068.78 2,071.96 57.6M
2021-07-05 2,069.35 2,099.32 2,069.35 2,094.34 74.7M
2021-07-02 2,051.44 2,067.78 2,046.56 2,064.27 65.3M
2021-07-01 2,033.48 2,055.38 2,033.48 2,050.76 47.3M
2021-06-30 2,020.12 2,038.84 2,019.11 2,033.20 41.3M
2021-06-29 2,004.34 2,028.05 2,004.28 2,018.00 43.2M
2021-06-28 1,996.88 2,004.76 1,994.33 1,999.75 41.2M
2021-06-25 2,013.57 2,021.47 1,990.70 1,994.03 41.0M
2021-06-24 2,021.89 2,026.63 2,007.65 2,011.48 48.9M
2021-06-23 1,999.20 2,030.53 1,999.20 2,020.36 69.7M
2021-06-22 2,008.05 2,018.02 1,991.10 1,995.56 53.3M
2021-06-21 2,006.25 2,012.43 1,992.25 2,006.89 58.0M
2021-06-18 1,971.97 2,012.85 1,971.97 2,009.61 77.2M
2021-06-17 1,954.01 1,973.14 1,944.99 1,970.50 48.9M
2021-06-16 1,961.64 1,964.81 1,953.42 1,955.37 38.5M
2021-06-15 1,970.95 1,974.70 1,955.19 1,960.69 43.5M
2021-06-14 1,945.20 1,972.52 1,943.65 1,969.00 53.2M
2021-06-11 1,939.59 1,952.36 1,936.57 1,939.50 52.3M
2021-06-10 1,903.21 1,948.95 1,902.28 1,935.06 95.0M
2021-06-09 1,927.02 1,934.07 1,901.65 1,901.72 64.9M
2021-06-08 1,917.31 1,933.77 1,917.31 1,926.39 50.3M
2021-06-07 1,927.55 1,936.01 1,909.64 1,916.85 36.6M
2021-06-04 1,936.83 1,936.83 1,914.47 1,924.71 35.4M
2021-06-03 1,914.29 1,944.79 1,913.73 1,936.52 45.5M
2021-06-02 1,938.06 1,938.06 1,911.41 1,914.17 37.6M
2021-06-01 1,937.52 1,941.30 1,926.66 1,935.96 39.4M
2021-05-31 1,933.05 1,942.56 1,929.10 1,937.02 51.8M
2021-05-28 1,929.00 1,936.58 1,922.23 1,928.61 36.6M
2021-05-27 1,910.67 1,929.78 1,890.77 1,929.20 46.9M
2021-05-26 1,909.87 1,917.83 1,905.24 1,908.39 60.0M
2021-05-25 1,878.09 1,914.90 1,878.09 1,908.38 36.9M
2021-05-24 1,909.48 1,909.48 1,875.14 1,875.14 38.7M
2021-05-21 1,923.48 1,943.43 1,910.42 1,910.81 47.2M
2021-05-20 1,913.52 1,923.22 1,901.09 1,920.38 47.0M
2021-05-18 1,901.58 1,920.57 1,893.77 1,916.32 54.5M
2021-05-17 1,905.66 1,919.66 1,889.06 1,900.44 41.1M
2021-05-14 1,866.23 1,903.90 1,866.23 1,903.13 49.0M
2021-05-13 1,885.63 1,891.35 1,857.43 1,861.65 59.3M
2021-05-12 1,917.75 1,924.62 1,879.86 1,893.48 78.0M
2021-05-11 1,961.20 1,961.20 1,911.27 1,920.10 53.5M
2021-05-10 1,924.11 1,967.10 1,924.11 1,964.65 60.9M
2021-05-07 1,898.24 1,928.70 1,898.24 1,921.37 48.6M
2021-05-06 1,899.21 1,899.21 1,873.94 1,896.55 48.5M
2021-05-04 1,879.92 1,904.15 1,848.26 1,901.53 54.0M
2021-05-03 1,941.66 1,950.16 1,878.76 1,882.38 54.5M
2021-04-30 1,956.33 1,965.78 1,921.43 1,943.23 43.9M
2021-04-29 1,985.67 1,999.36 1,953.93 1,955.80 46.8M
2021-04-28 2,040.48 2,040.48 1,977.98 1,984.20 55.6M
2021-04-27 2,072.06 2,073.17 2,040.07 2,041.21 60.0M
2021-04-26 2,067.94 2,074.46 2,061.93 2,072.53 55.8M
2021-04-23 2,061.01 2,078.10 2,050.36 2,067.84 49.6M
2021-04-22 2,063.50 2,077.71 2,063.44 2,066.16 67.2M
2021-04-21 2,090.65 2,090.65 2,059.34 2,061.77 53.9M
2021-04-20 2,105.12 2,107.68 2,091.13 2,094.57 48.9M
2021-04-19 2,081.38 2,117.65 2,076.02 2,108.64 117.3M
2021-04-16 2,070.87 2,082.31 2,060.10 2,080.86 48.2M
2021-04-15 2,058.25 2,066.86 2,046.12 2,063.35 58.7M
2021-04-14 2,059.17 2,069.12 2,053.51 2,058.61 44.7M
2021-04-13 2,021.51 2,058.89 2,020.27 2,057.53 80.5M
2021-04-12 2,007.19 2,021.43 1,997.29 2,020.72 46.9M
2021-04-09 1,988.48 2,006.90 1,988.48 1,997.37 46.0M
2021-04-08 1,967.03 1,989.90 1,959.92 1,985.52 54.1M
2021-04-07 1,962.30 1,971.56 1,955.25 1,964.99 37.1M
2021-04-06 1,971.88 1,978.50 1,953.41 1,961.31 36.5M
2021-04-05 1,987.14 1,989.02 1,965.38 1,970.02 36.6M
2021-04-02 1,987.07 1,996.82 1,976.11 1,985.34 47.8M
2021-04-01 1,962.99 1,984.17 1,954.82 1,983.73 51.4M
2021-03-31 1,974.74 1,987.00 1,961.72 1,963.52 49.0M
2021-03-30 1,973.48 1,985.08 1,972.61 1,974.79 34.4M
2021-03-29 1,976.80 1,993.99 1,969.09 1,973.84 55.4M
2021-03-26 1,979.54 1,988.17 1,965.80 1,979.13 44.4M
2021-03-25 1,981.17 1,983.79 1,960.24 1,978.64 59.8M
2021-03-24 1,966.82 1,984.98 1,951.40 1,982.95 46.1M
2021-03-23 1,978.74 2,003.15 1,964.28 1,965.68 47.3M
2021-03-22 1,969.45 1,981.74 1,952.07 1,976.88 46.1M
2021-03-19 1,958.70 1,970.31 1,933.28 1,969.13 39.1M
2021-03-18 1,961.96 1,980.92 1,959.64 1,964.30 46.2M
2021-03-17 1,955.83 1,959.61 1,936.07 1,958.18 51.2M
2021-03-16 1,916.99 1,958.13 1,916.99 1,955.48 54.2M
2021-03-15 1,921.87 1,925.02 1,908.80 1,913.51 40.5M
2021-03-12 1,893.00 1,925.76 1,893.00 1,921.69 51.8M
2021-03-11 1,847.46 1,886.39 1,846.60 1,886.37 70.1M
2021-03-10 1,858.87 1,885.91 1,843.95 1,844.90 66.2M
2021-03-09 1,857.58 1,862.81 1,806.85 1,848.61 118.4M
2021-03-08 1,915.73 1,928.83 1,860.63 1,860.93 52.4M
2021-03-05 1,909.74 1,919.26 1,876.29 1,913.12 117.3M
2021-03-04 1,921.07 1,921.07 1,892.68 1,915.40 106.6M
2021-03-03 1,905.93 1,928.68 1,898.97 1,925.35 42.3M
2021-03-02 1,886.04 1,934.45 1,880.72 1,908.21 67.7M
2021-02-26 1,901.04 1,901.04 1,852.96 1,873.35 79.5M
2021-02-25 1,844.42 1,919.48 1,844.42 1,915.28 71.6M
2021-02-24 1,901.46 1,930.48 1,838.38 1,838.63 86.7M
2021-02-23 1,948.21 1,948.21 1,898.25 1,902.65 89.7M
2021-02-22 1,986.09 1,997.07 1,949.24 1,952.17 83.7M
2021-02-19 1,986.35 1,992.05 1,941.20 1,989.24 92.2M
2021-02-18 2,014.86 2,022.63 1,988.34 1,988.37 75.5M
2021-02-17 2,021.79 2,021.79 1,999.22 2,014.91 132.5M
2021-02-16 2,053.93 2,064.33 2,018.89 2,023.72 200.3M
2021-02-15 2,024.18 2,061.56 2,024.18 2,053.17 169.6M
2021-02-10 2,017.99 2,027.29 1,996.80 2,021.11 45.7M
2021-02-09 2,030.73 2,040.06 2,015.70 2,016.59 72.1M
2021-02-08 2,041.47 2,048.22 2,021.71 2,030.65 61.4M
2021-02-05 2,039.87 2,057.22 2,025.66 2,044.41 53.5M
2021-02-04 2,057.16 2,057.16 2,023.33 2,039.67 50.1M
2021-02-03 2,053.65 2,061.25 2,023.75 2,056.79 86.9M
2021-02-02 2,055.33 2,075.97 2,029.39 2,048.96 89.8M
2021-02-01 1,965.80 2,052.95 1,965.80 2,051.58 76.0M
2021-01-29 2,039.53 2,052.99 1,950.50 1,966.29 97.4M
2021-01-28 2,066.61 2,070.27 2,026.90 2,034.59 115.7M
2021-01-27 2,107.18 2,115.21 2,072.17 2,080.85 136.1M
2021-01-26 2,115.34 2,144.62 2,088.09 2,098.10 204.6M
2021-01-25 2,054.27 2,117.03 2,054.27 2,114.36 113.0M
2021-01-22 2,051.32 2,063.96 2,036.35 2,051.81 66.4M
2021-01-21 2,064.25 2,076.91 2,038.30 2,050.40 57.3M
2021-01-20 2,015.22 2,071.23 2,015.22 2,057.85 62.3M
2021-01-19 1,992.77 2,026.56 1,957.95 2,010.80 56.0M
2021-01-18 2,031.42 2,054.56 1,964.24 1,991.87 64.0M
2021-01-15 2,091.64 2,091.64 2,026.00 2,034.32 68.0M
2021-01-14 2,109.49 2,110.98 2,076.18 2,088.52 68.8M
2021-01-13 2,106.46 2,126.85 2,094.41 2,112.51 60.2M
2021-01-12 2,121.18 2,126.98 2,067.17 2,107.73 80.6M
2021-01-11 2,109.49 2,160.05 2,060.25 2,116.85 110.0M
2021-01-08 2,092.92 2,108.09 2,073.84 2,108.09 84.8M
2021-01-07 2,079.27 2,103.06 2,069.01 2,086.54 85.7M
2021-01-06 2,104.54 2,110.64 2,074.07 2,075.71 108.9M
2021-01-05 2,087.03 2,102.18 2,046.62 2,100.37 100.8M
2021-01-04 2,104.86 2,105.18 2,062.70 2,092.01 137.5M