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
2023-12-28 2,020.60 2,030.16 1,998.23 2,030.16 61.4M
2023-12-27 1,995.92 2,028.27 1,993.38 2,019.25 92.4M
2023-12-26 1,993.84 2,002.34 1,964.21 1,980.63 67.6M
2023-12-22 2,030.48 2,038.30 1,990.35 1,994.17 62.1M
2023-12-21 2,005.20 2,053.93 1,997.68 2,020.61 92.6M
2023-12-20 2,030.19 2,036.78 2,020.56 2,028.02 108.1M
2023-12-19 1,999.48 2,025.08 1,994.47 2,022.29 110.7M
2023-12-18 1,993.09 2,021.78 1,986.81 2,003.63 58.0M
2023-12-15 1,996.17 2,002.81 1,960.59 1,969.73 97.3M
2023-12-14 1,972.56 1,980.71 1,957.25 1,980.71 105.8M
2023-12-13 1,955.57 1,956.92 1,928.87 1,930.13 92.9M
2023-12-12 1,950.42 1,980.77 1,946.30 1,968.65 126.4M
2023-12-11 1,942.17 1,965.38 1,941.91 1,953.13 49.0M
2023-12-08 1,899.89 1,943.15 1,897.19 1,940.05 61.4M
2023-12-07 1,914.11 1,915.09 1,872.38 1,884.70 37.7M
2023-12-06 1,911.46 1,926.91 1,903.17 1,905.48 47.1M
2023-12-05 1,928.06 1,948.50 1,893.78 1,900.71 50.9M
2023-12-04 1,931.90 1,991.26 1,921.45 1,945.61 60.5M
2023-12-01 1,922.34 1,944.59 1,907.50 1,929.73 55.6M
2023-11-30 1,896.16 1,945.22 1,896.16 1,945.22 82.8M
2023-11-29 1,884.62 1,914.48 1,869.48 1,914.47 57.7M
2023-11-28 1,854.02 1,880.74 1,853.02 1,878.69 51.2M
2023-11-27 1,864.83 1,866.30 1,845.96 1,847.27 39.5M
2023-11-24 1,874.55 1,880.99 1,860.95 1,861.53 35.6M
2023-11-23 1,866.93 1,879.36 1,857.54 1,870.93 34.3M
2023-11-22 1,857.24 1,878.49 1,853.65 1,863.79 37.3M
2023-11-21 1,879.89 1,887.97 1,857.78 1,877.07 38.5M
2023-11-20 1,826.12 1,881.72 1,825.73 1,871.83 36.5M
2023-11-17 1,851.68 1,854.08 1,819.77 1,831.54 39.7M
2023-11-16 1,868.23 1,894.78 1,850.84 1,864.21 53.9M
2023-11-15 1,890.44 1,909.75 1,859.13 1,875.03 61.8M
2023-11-14 1,805.03 1,853.31 1,801.85 1,843.30 37.8M
2023-11-13 1,848.64 1,851.47 1,783.54 1,786.70 45.3M
2023-11-10 1,827.63 1,841.14 1,816.27 1,824.16 47.2M
2023-11-09 1,893.88 1,896.91 1,839.50 1,863.76 51.0M
2023-11-08 1,927.69 1,960.72 1,880.38 1,881.80 70.0M
2023-11-07 2,010.65 2,038.22 1,882.50 1,946.82 92.1M
2023-11-06 1,807.47 1,997.95 1,806.00 1,997.95 114.8M
2023-11-03 1,767.51 1,775.44 1,730.66 1,765.95 51.6M
2023-11-02 1,687.22 1,748.94 1,682.69 1,746.76 55.0M
2023-11-01 1,673.93 1,687.35 1,640.68 1,645.59 31.7M
2023-10-31 1,714.52 1,714.72 1,647.65 1,652.62 38.4M
2023-10-30 1,684.95 1,727.04 1,683.00 1,715.31 37.0M
2023-10-27 1,687.47 1,720.36 1,657.62 1,688.63 50.7M
2023-10-26 1,679.33 1,703.92 1,659.25 1,665.33 48.2M
2023-10-25 1,810.47 1,810.47 1,738.13 1,738.17 51.0M
2023-10-24 1,774.63 1,803.24 1,715.29 1,802.84 52.6M
2023-10-23 1,756.99 1,777.27 1,746.86 1,752.22 37.8M
2023-10-20 1,772.85 1,790.93 1,737.43 1,761.89 51.8M
2023-10-19 1,813.75 1,826.03 1,794.87 1,797.94 41.7M
2023-10-18 1,869.02 1,882.85 1,851.42 1,853.62 40.1M
2023-10-17 1,887.34 1,906.35 1,873.89 1,881.67 43.3M
2023-10-16 1,851.56 1,875.69 1,832.12 1,865.75 40.9M
2023-10-13 1,909.03 1,924.38 1,876.25 1,887.30 53.4M
2023-10-12 1,881.89 1,926.45 1,881.55 1,924.45 45.6M
2023-10-11 1,839.15 1,884.01 1,836.30 1,868.46 37.2M
2023-10-10 1,880.53 1,882.05 1,802.72 1,805.44 63.0M
2023-10-06 1,845.68 1,875.66 1,845.56 1,864.65 30.3M
2023-10-05 1,881.54 1,890.70 1,833.30 1,834.83 56.7M
2023-10-04 1,906.95 1,906.95 1,844.54 1,848.52 93.8M
2023-09-27 1,893.20 1,939.16 1,888.44 1,934.11 65.1M
2023-09-26 1,935.52 1,946.66 1,904.16 1,904.28 51.2M
2023-09-25 1,977.76 1,983.55 1,926.86 1,927.13 60.8M
2023-09-22 1,955.27 1,981.46 1,940.86 1,978.18 52.9M
2023-09-21 2,010.72 2,028.32 1,972.10 1,979.53 51.1M
2023-09-20 2,017.03 2,032.11 2,000.12 2,030.21 43.0M
2023-09-19 2,034.33 2,047.69 2,012.19 2,016.54 53.3M
2023-09-18 2,030.44 2,051.46 2,026.20 2,034.34 55.1M
2023-09-15 2,057.79 2,063.43 2,042.58 2,051.22 70.6M
2023-09-14 2,030.70 2,061.12 2,020.81 2,056.98 67.3M
2023-09-13 2,045.56 2,054.20 2,013.08 2,014.74 55.3M
2023-09-12 2,102.47 2,105.56 2,045.81 2,052.43 71.9M
2023-09-11 2,107.43 2,107.43 2,064.55 2,082.84 65.0M
2023-09-08 2,071.38 2,095.87 2,057.55 2,095.87 48.5M
2023-09-07 2,092.06 2,112.11 2,054.87 2,063.04 54.9M
2023-09-06 2,128.37 2,143.76 2,096.92 2,102.19 74.9M
2023-09-05 2,126.58 2,129.25 2,097.85 2,117.90 55.2M
2023-09-04 2,121.33 2,141.30 2,106.65 2,128.89 61.8M
2023-09-01 2,167.26 2,171.58 2,134.21 2,134.21 77.5M
2023-08-31 2,169.39 2,182.13 2,152.02 2,179.62 77.6M
2023-08-30 2,187.49 2,188.74 2,161.10 2,164.98 57.5M
2023-08-29 2,165.25 2,177.26 2,136.97 2,160.42 81.7M
2023-08-28 2,166.37 2,166.71 2,141.18 2,160.43 57.1M
2023-08-25 2,099.48 2,150.22 2,098.77 2,142.28 77.2M
2023-08-24 2,117.49 2,139.18 2,099.72 2,132.98 68.9M
2023-08-23 2,122.45 2,122.45 2,064.86 2,078.46 65.5M
2023-08-22 2,135.83 2,141.77 2,108.33 2,128.08 57.1M
2023-08-21 2,068.25 2,118.79 2,065.53 2,100.91 88.4M
2023-08-18 2,068.40 2,087.28 2,039.97 2,051.71 64.6M
2023-08-17 2,028.80 2,089.25 2,011.95 2,082.89 81.1M
2023-08-16 2,076.19 2,091.58 2,030.19 2,030.84 62.1M
2023-08-14 2,119.46 2,127.70 2,073.51 2,101.99 69.3M
2023-08-11 2,177.83 2,178.07 2,132.45 2,138.67 95.6M
2023-08-10 2,144.73 2,183.91 2,130.09 2,167.31 133.6M
2023-08-09 2,109.18 2,182.74 2,105.58 2,159.61 85.0M
2023-08-08 2,127.80 2,134.37 2,085.64 2,115.16 73.5M
2023-08-07 2,186.54 2,191.57 2,105.59 2,119.53 114.5M
2023-08-04 2,235.73 2,238.44 2,203.73 2,211.06 145.0M
2023-08-03 2,193.00 2,232.11 2,150.93 2,231.71 188.0M
2023-08-02 2,239.52 2,272.91 2,172.88 2,175.12 73.2M
2023-08-01 2,319.44 2,339.75 2,234.95 2,273.15 104.5M
2023-07-31 2,238.85 2,298.36 2,234.39 2,283.57 91.2M
2023-07-28 2,099.18 2,210.68 2,087.56 2,204.89 83.2M
2023-07-27 2,223.28 2,257.82 2,099.34 2,117.51 113.3M
2023-07-26 2,347.83 2,506.27 2,200.15 2,241.97 143.9M
2023-07-25 2,236.62 2,345.52 2,209.77 2,320.05 74.4M
2023-07-24 2,206.22 2,239.47 2,190.11 2,226.74 92.9M
2023-07-21 2,126.61 2,219.18 2,126.61 2,202.32 98.3M
2023-07-20 2,126.30 2,179.56 2,109.58 2,172.56 120.6M
2023-07-19 2,104.43 2,152.75 2,092.66 2,152.03 85.4M
2023-07-18 2,025.22 2,099.88 2,023.60 2,097.34 74.2M
2023-07-17 2,007.45 2,023.96 2,001.16 2,016.77 88.2M
2023-07-14 2,009.53 2,020.25 1,998.02 2,014.79 94.8M
2023-07-13 1,973.22 2,006.30 1,967.58 1,995.53 150.9M
2023-07-12 1,964.04 1,971.14 1,940.68 1,960.89 88.0M
2023-07-11 1,937.33 1,970.19 1,928.13 1,969.48 88.2M
2023-07-10 1,941.36 1,947.51 1,905.28 1,916.70 57.4M
2023-07-07 1,933.23 1,946.23 1,914.51 1,936.70 42.7M
2023-07-06 1,977.39 1,981.08 1,937.14 1,939.36 56.8M
2023-07-05 1,963.10 1,996.35 1,963.10 1,983.66 70.9M
2023-07-04 1,972.21 1,995.39 1,949.05 1,965.39 75.9M
2023-07-03 1,916.36 1,971.55 1,911.89 1,968.15 76.0M
2023-06-30 1,877.25 1,905.49 1,857.76 1,899.83 71.9M
2023-06-29 1,882.33 1,893.10 1,862.19 1,870.99 111.0M
2023-06-28 1,924.76 1,926.34 1,876.32 1,878.29 61.9M
2023-06-27 1,928.95 1,930.98 1,889.56 1,909.64 60.0M
2023-06-26 1,929.93 1,945.28 1,923.70 1,936.50 53.3M
2023-06-23 1,951.49 1,951.49 1,926.09 1,930.89 49.1M
2023-06-22 1,911.48 1,945.62 1,910.63 1,937.34 75.1M
2023-06-21 1,962.07 1,976.43 1,926.67 1,927.74 73.2M
2023-06-20 1,961.32 1,984.51 1,952.99 1,959.66 93.3M
2023-06-19 1,965.60 1,976.33 1,949.31 1,970.35 54.6M
2023-06-16 1,947.58 1,967.29 1,930.85 1,967.29 63.3M
2023-06-15 1,935.24 1,955.25 1,901.14 1,934.02 66.8M
2023-06-14 2,005.14 2,015.31 1,916.87 1,916.98 71.8M
2023-06-13 1,975.54 2,006.51 1,967.91 2,000.93 61.8M
2023-06-12 1,961.91 1,961.92 1,945.91 1,960.94 65.9M
2023-06-09 1,956.02 1,965.36 1,948.64 1,951.07 65.1M
2023-06-08 1,944.83 1,952.71 1,922.09 1,936.03 52.2M
2023-06-07 1,909.66 1,949.98 1,909.66 1,949.69 56.4M
2023-06-05 1,914.74 1,916.42 1,891.66 1,905.02 38.3M
2023-06-02 1,904.05 1,911.79 1,898.05 1,907.90 44.0M
2023-06-01 1,878.97 1,901.25 1,878.42 1,899.30 54.3M
2023-05-31 1,857.38 1,887.95 1,855.17 1,881.08 55.4M
2023-05-30 1,851.74 1,857.59 1,832.94 1,857.10 51.5M
2023-05-26 1,845.22 1,862.23 1,826.94 1,833.57 73.9M
2023-05-25 1,869.46 1,878.74 1,837.20 1,842.89 80.8M
2023-05-24 1,875.96 1,877.78 1,858.98 1,867.11 67.7M
2023-05-23 1,859.95 1,890.39 1,859.65 1,879.64 124.6M
2023-05-22 1,820.41 1,859.05 1,811.68 1,857.75 54.1M
2023-05-19 1,824.96 1,829.10 1,808.06 1,825.40 105.7M
2023-05-18 1,840.27 1,844.63 1,812.35 1,817.36 69.9M
2023-05-17 1,778.06 1,829.05 1,774.26 1,827.75 55.3M
2023-05-16 1,781.11 1,793.75 1,768.55 1,784.62 53.4M
2023-05-15 1,769.87 1,769.94 1,736.66 1,764.75 44.9M
2023-05-12 1,776.82 1,799.07 1,768.24 1,779.99 50.0M
2023-05-11 1,827.45 1,836.49 1,771.46 1,780.14 51.6M
2023-05-10 1,832.60 1,839.80 1,803.46 1,808.33 44.5M
2023-05-09 1,843.78 1,853.82 1,809.61 1,831.41 58.6M
2023-05-08 1,891.70 1,899.33 1,847.38 1,848.38 64.0M
2023-05-04 1,860.11 1,885.86 1,852.80 1,874.36 52.1M
2023-05-03 1,890.12 1,894.75 1,857.74 1,861.60 65.0M
2023-05-02 1,902.06 1,925.86 1,895.88 1,915.07 79.2M
2023-04-28 1,931.26 1,942.34 1,881.10 1,893.66 128.7M
2023-04-27 1,823.13 1,899.78 1,806.86 1,897.06 80.0M
2023-04-26 1,832.19 1,859.78 1,814.75 1,819.37 117.9M
2023-04-25 1,892.12 1,896.41 1,812.98 1,836.51 102.8M
2023-04-24 1,908.92 1,922.62 1,875.85 1,883.07 73.7M
2023-04-21 1,960.53 1,971.19 1,915.18 1,915.65 87.8M
2023-04-20 1,999.46 2,006.78 1,961.70 1,964.23 99.1M
2023-04-19 2,023.94 2,037.52 2,013.24 2,013.24 109.5M
2023-04-18 2,033.48 2,035.02 2,006.62 2,030.32 168.0M
2023-04-17 2,017.81 2,031.03 2,001.47 2,030.38 147.1M
2023-04-14 2,019.65 2,033.14 2,004.29 2,014.00 176.3M
2023-04-13 1,969.76 2,006.45 1,949.03 1,995.91 134.9M
2023-04-12 2,032.05 2,043.46 1,992.57 1,992.74 102.5M
2023-04-11 2,037.52 2,055.06 1,994.40 2,042.18 146.1M
2023-04-10 1,960.47 2,039.64 1,957.30 2,016.75 120.8M
2023-04-07 1,920.58 1,953.42 1,904.84 1,952.08 111.6M
2023-04-06 1,892.86 1,905.84 1,880.85 1,901.18 79.7M
2023-04-05 1,861.54 1,902.74 1,857.18 1,902.07 109.6M
2023-04-04 1,858.99 1,874.78 1,849.50 1,862.20 99.2M
2023-04-03 1,857.00 1,872.81 1,848.99 1,864.99 123.1M
2023-03-31 1,831.00 1,847.53 1,823.34 1,847.53 176.0M
2023-03-30 1,840.04 1,850.06 1,827.63 1,835.77 164.7M
2023-03-29 1,790.99 1,822.18 1,789.04 1,822.18 169.6M
2023-03-28 1,800.70 1,800.70 1,776.49 1,793.18 162.9M
2023-03-27 1,797.10 1,803.12 1,773.87 1,791.41 94.1M
2023-03-24 1,787.87 1,788.57 1,759.18 1,785.86 109.9M
2023-03-23 1,737.28 1,807.37 1,734.80 1,764.39 94.4M
2023-03-22 1,743.03 1,755.44 1,733.78 1,753.25 70.0M
2023-03-21 1,729.07 1,735.15 1,714.76 1,718.62 81.5M
2023-03-20 1,684.47 1,721.72 1,678.35 1,716.52 75.2M
2023-03-17 1,716.58 1,717.20 1,688.49 1,707.35 108.6M
2023-03-16 1,691.42 1,702.77 1,658.13 1,692.81 108.0M
2023-03-15 1,674.40 1,693.03 1,660.32 1,687.32 53.8M
2023-03-14 1,688.95 1,692.20 1,628.85 1,628.87 59.2M
2023-03-13 1,658.78 1,685.72 1,642.81 1,684.33 70.3M
2023-03-10 1,680.80 1,691.07 1,659.44 1,666.52 55.2M
2023-03-09 1,737.09 1,737.09 1,694.00 1,717.54 56.6M
2023-03-08 1,700.02 1,740.57 1,698.37 1,729.10 75.8M
2023-03-07 1,715.06 1,738.24 1,707.85 1,720.44 88.3M
2023-03-06 1,707.27 1,726.99 1,691.84 1,726.05 74.2M
2023-03-03 1,635.91 1,677.92 1,633.21 1,677.17 65.1M
2023-03-02 1,650.49 1,665.33 1,618.60 1,619.63 54.8M
2023-02-28 1,625.60 1,653.25 1,621.88 1,646.43 50.5M
2023-02-27 1,592.97 1,622.27 1,585.80 1,615.85 53.7M
2023-02-24 1,619.36 1,625.01 1,597.31 1,606.37 46.8M
2023-02-23 1,628.37 1,631.62 1,596.08 1,620.33 44.6M
2023-02-22 1,630.18 1,649.43 1,605.15 1,618.11 63.7M
2023-02-21 1,639.97 1,658.62 1,631.89 1,658.62 72.9M
2023-02-20 1,603.09 1,642.48 1,597.72 1,639.75 99.8M
2023-02-17 1,601.17 1,617.63 1,587.19 1,597.81 58.5M
2023-02-16 1,589.87 1,629.53 1,587.32 1,629.45 68.4M
2023-02-15 1,602.62 1,611.22 1,565.39 1,569.38 55.3M
2023-02-14 1,588.18 1,595.54 1,571.11 1,595.15 50.8M
2023-02-13 1,564.63 1,582.90 1,560.46 1,571.16 43.3M
2023-02-10 1,588.66 1,601.39 1,567.06 1,569.15 62.6M
2023-02-09 1,553.55 1,590.55 1,552.81 1,590.05 53.6M
2023-02-08 1,560.42 1,564.81 1,555.05 1,563.07 44.2M
2023-02-07 1,522.38 1,556.82 1,521.15 1,549.24 49.1M
2023-02-06 1,516.61 1,531.73 1,514.19 1,517.09 41.6M
2023-02-03 1,520.44 1,534.01 1,512.76 1,528.68 56.2M
2023-02-02 1,518.07 1,525.14 1,509.26 1,521.95 43.2M
2023-02-01 1,466.59 1,498.19 1,462.70 1,494.25 40.3M
2023-01-31 1,446.20 1,458.29 1,437.90 1,456.43 42.6M
2023-01-30 1,470.61 1,481.68 1,451.61 1,455.29 31.1M
2023-01-27 1,472.17 1,474.71 1,462.36 1,466.50 34.6M
2023-01-26 1,451.44 1,467.84 1,446.13 1,467.84 37.6M
2023-01-25 1,432.05 1,447.00 1,432.05 1,446.00 39.9M
2023-01-20 1,402.64 1,413.98 1,398.25 1,412.94 24.8M
2023-01-19 1,389.32 1,405.61 1,384.82 1,405.30 29.3M
2023-01-18 1,397.85 1,405.37 1,392.36 1,400.80 26.4M
2023-01-17 1,416.39 1,419.66 1,392.89 1,394.93 34.6M
2023-01-16 1,413.39 1,424.02 1,408.78 1,419.07 43.9M
2023-01-13 1,413.29 1,419.75 1,399.70 1,406.62 42.8M
2023-01-12 1,415.91 1,417.78 1,400.58 1,411.43 32.7M
2023-01-11 1,385.28 1,409.70 1,385.28 1,406.25 28.1M
2023-01-10 1,389.57 1,397.62 1,370.38 1,370.41 31.9M
2023-01-09 1,386.68 1,400.31 1,386.68 1,395.17 30.5M
2023-01-06 1,345.98 1,377.45 1,343.15 1,371.63 34.8M
2023-01-05 1,371.64 1,376.74 1,347.86 1,353.09 30.5M
2023-01-04 1,344.47 1,367.46 1,337.12 1,366.53 30.2M
2023-01-03 1,356.18 1,363.39 1,334.53 1,358.61 30.4M
2023-01-02 1,375.57 1,388.90 1,348.48 1,352.35 32.9M