KOSDAQ 150 (KQ150)

KQ150
🏛️ Corea del Sur →
1,394.47
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
2022-12-29 973.94 978.16 949.90 957.78 53.6M
2022-12-28 997.41 998.31 973.47 976.59 73.2M
2022-12-27 1,001.02 1,011.75 997.91 1,009.32 70.6M
2022-12-26 981.16 996.23 972.27 994.28 50.4M
2022-12-23 995.88 997.97 979.03 979.06 58.3M
2022-12-22 1,004.32 1,018.46 1,000.09 1,017.63 39.0M
2022-12-21 997.86 1,001.42 987.12 994.68 30.9M
2022-12-20 1,006.07 1,008.34 986.24 988.32 34.4M
2022-12-19 1,009.23 1,019.62 1,005.67 1,009.92 31.6M
2022-12-16 1,000.44 1,016.67 999.55 1,010.47 41.1M
2022-12-15 1,029.30 1,037.04 1,019.05 1,020.61 39.2M
2022-12-14 1,021.11 1,039.91 1,021.11 1,038.78 49.3M
2022-12-13 1,019.80 1,022.05 1,008.94 1,015.62 44.3M
2022-12-12 1,018.11 1,022.16 1,013.14 1,015.50 40.9M
2022-12-09 1,024.20 1,030.11 1,014.74 1,025.41 62.5M
2022-12-08 1,020.41 1,024.00 1,014.56 1,014.56 61.1M
2022-12-07 1,013.84 1,029.90 1,009.31 1,019.39 47.0M
2022-12-06 1,028.66 1,031.87 1,019.51 1,019.51 69.3M
2022-12-05 1,043.67 1,050.94 1,036.47 1,042.28 53.5M
2022-12-02 1,054.80 1,055.41 1,036.08 1,036.08 52.2M
2022-12-01 1,062.76 1,070.90 1,056.49 1,058.54 63.8M
2022-11-30 1,034.84 1,039.31 1,025.15 1,038.42 82.2M
2022-11-29 1,014.72 1,039.91 1,011.41 1,037.75 53.9M
2022-11-28 1,039.40 1,039.40 1,017.10 1,019.36 47.3M
2022-11-25 1,055.27 1,055.62 1,045.29 1,045.54 29.9M
2022-11-24 1,044.84 1,060.41 1,044.35 1,057.67 40.0M
2022-11-23 1,025.86 1,039.85 1,025.22 1,039.74 41.1M
2022-11-22 1,024.15 1,029.48 1,013.73 1,014.24 40.0M
2022-11-21 1,052.34 1,054.41 1,025.76 1,027.84 43.9M
2022-11-18 1,065.01 1,071.49 1,049.40 1,051.11 49.2M
2022-11-17 1,067.18 1,073.58 1,060.32 1,063.23 46.3M
2022-11-16 1,082.19 1,083.06 1,067.94 1,073.48 61.6M
2022-11-15 1,048.97 1,079.85 1,048.97 1,079.85 79.6M
2022-11-14 1,056.43 1,057.25 1,044.37 1,047.59 108.2M
2022-11-11 1,041.41 1,059.26 1,039.18 1,056.17 94.9M
2022-11-10 1,007.88 1,013.80 1,001.78 1,003.01 55.3M
2022-11-09 1,023.85 1,026.09 1,013.69 1,019.36 54.3M
2022-11-08 1,001.91 1,021.39 1,001.70 1,021.39 66.7M
2022-11-07 989.20 997.64 986.66 996.95 42.3M
2022-11-04 981.44 987.06 970.46 985.48 57.7M
2022-11-03 979.56 994.43 978.17 987.63 33.7M
2022-11-02 1,000.65 1,003.93 994.85 1,000.92 60.4M
2022-11-01 1,005.90 1,009.66 999.49 1,007.58 40.7M
2022-10-31 1,004.90 1,006.82 994.33 1,006.82 31.9M
2022-10-28 995.98 1,007.24 992.70 992.70 48.9M
2022-10-27 990.05 1,005.51 990.05 1,005.45 52.5M
2022-10-26 990.38 994.81 983.22 983.84 47.9M
2022-10-25 990.92 1,000.20 983.21 988.43 62.8M
2022-10-24 982.19 994.23 982.19 989.09 57.4M
2022-10-21 956.81 969.13 955.85 958.87 45.0M
2022-10-20 976.07 983.06 954.80 961.72 42.2M
2022-10-19 996.00 1,011.70 982.00 982.64 65.6M
2022-10-18 990.41 998.79 975.36 998.00 101.2M
2022-10-17 955.34 974.04 951.85 972.51 49.6M
2022-10-14 956.45 976.62 953.16 973.46 65.8M
2022-10-13 951.07 952.88 929.34 932.60 42.7M
2022-10-12 946.68 957.02 940.01 954.19 39.2M
2022-10-11 959.15 959.15 943.34 944.15 43.0M
2022-10-07 988.41 1,000.73 983.06 983.06 38.3M
2022-10-06 978.25 1,001.65 976.58 1,000.40 33.2M
2022-10-05 1,010.89 1,011.40 968.37 969.27 40.0M
2022-10-04 979.58 994.23 974.60 993.04 42.4M
2022-09-30 954.64 968.75 945.70 956.48 48.5M
2022-09-29 981.94 990.96 963.95 963.95 45.6M
2022-09-28 986.04 993.73 950.76 958.14 53.4M
2022-09-27 982.28 989.50 962.32 989.50 51.2M
2022-09-26 1,004.08 1,005.82 973.67 975.09 53.9M
2022-09-23 1,047.45 1,047.52 1,017.92 1,019.59 45.3M
2022-09-22 1,041.65 1,052.90 1,028.95 1,051.02 54.2M
2022-09-21 1,062.36 1,066.57 1,048.19 1,055.98 43.5M
2022-09-20 1,072.13 1,079.03 1,063.73 1,067.78 40.4M
2022-09-19 1,084.13 1,086.76 1,056.82 1,059.34 62.4M
2022-09-16 1,087.83 1,096.81 1,079.47 1,080.84 64.3M
2022-09-15 1,109.37 1,109.83 1,095.43 1,097.06 55.6M
2022-09-14 1,106.82 1,115.51 1,098.84 1,105.26 54.9M
2022-09-13 1,141.54 1,146.54 1,137.64 1,142.18 66.3M
2022-09-08 1,103.82 1,119.09 1,100.55 1,113.00 67.3M
2022-09-07 1,093.74 1,094.88 1,078.52 1,085.13 56.5M
2022-09-06 1,103.32 1,115.00 1,094.97 1,100.56 42.6M
2022-09-05 1,119.56 1,122.33 1,092.30 1,096.03 54.2M
2022-09-02 1,130.77 1,135.59 1,117.49 1,119.78 55.5M
2022-09-01 1,139.36 1,141.32 1,120.98 1,120.98 56.8M
2022-08-31 1,127.66 1,157.33 1,125.74 1,155.03 44.2M
2022-08-30 1,115.61 1,139.69 1,114.94 1,139.00 47.5M
2022-08-29 1,110.87 1,116.29 1,104.23 1,106.60 49.8M
2022-08-26 1,164.07 1,168.79 1,144.74 1,145.59 55.2M
2022-08-25 1,136.43 1,160.90 1,132.01 1,160.90 46.6M
2022-08-24 1,128.62 1,135.21 1,114.06 1,135.21 42.3M
2022-08-23 1,134.19 1,136.68 1,117.06 1,118.30 38.5M
2022-08-22 1,155.44 1,161.55 1,142.20 1,142.20 39.7M
2022-08-19 1,192.71 1,192.89 1,168.45 1,168.45 49.2M
2022-08-18 1,185.09 1,193.17 1,177.70 1,191.04 53.5M
2022-08-17 1,204.64 1,205.87 1,190.52 1,194.09 83.6M
2022-08-16 1,202.85 1,205.48 1,195.26 1,204.24 71.8M
2022-08-12 1,200.44 1,202.72 1,189.12 1,196.34 65.7M
2022-08-11 1,208.40 1,212.67 1,194.51 1,203.57 69.0M
2022-08-10 1,204.94 1,206.44 1,184.03 1,184.07 59.3M
2022-08-09 1,203.78 1,214.80 1,200.37 1,213.42 65.3M
2022-08-08 1,201.52 1,206.25 1,196.96 1,203.77 51.6M
2022-08-05 1,193.78 1,210.61 1,193.54 1,207.32 61.6M
2022-08-04 1,179.39 1,196.28 1,179.39 1,193.08 92.9M
2022-08-03 1,150.11 1,171.23 1,148.31 1,171.22 54.7M
2022-08-02 1,154.30 1,154.92 1,142.04 1,150.06 49.5M
2022-08-01 1,151.48 1,158.88 1,144.88 1,155.23 61.1M
2022-07-29 1,152.40 1,160.49 1,146.39 1,151.80 58.2M
2022-07-28 1,149.57 1,156.09 1,138.73 1,142.74 53.7M
2022-07-27 1,127.16 1,136.98 1,125.31 1,136.85 58.9M
2022-07-26 1,125.78 1,130.52 1,120.82 1,127.87 114.9M
2022-07-25 1,122.86 1,131.19 1,116.12 1,127.80 106.7M
2022-07-22 1,139.12 1,147.96 1,127.29 1,127.29 59.8M
2022-07-21 1,138.28 1,139.30 1,128.89 1,136.96 87.7M
2022-07-20 1,139.77 1,143.51 1,128.78 1,135.34 98.7M
2022-07-19 1,105.83 1,119.55 1,101.55 1,119.55 57.0M
2022-07-18 1,111.64 1,115.48 1,095.07 1,111.63 60.2M
2022-07-15 1,105.44 1,107.06 1,085.52 1,096.36 59.1M
2022-07-14 1,097.85 1,107.81 1,092.07 1,100.95 65.2M
2022-07-13 1,073.59 1,101.75 1,070.02 1,099.68 79.5M
2022-07-12 1,086.34 1,087.73 1,067.19 1,071.52 65.1M
2022-07-11 1,096.98 1,109.84 1,092.56 1,095.41 64.7M
2022-07-08 1,093.17 1,104.43 1,091.23 1,096.43 57.9M
2022-07-07 1,074.17 1,086.48 1,069.28 1,081.45 40.0M
2022-07-06 1,072.08 1,090.17 1,059.83 1,061.71 49.5M
2022-07-05 1,043.99 1,076.68 1,037.05 1,076.60 54.7M
2022-07-04 1,038.73 1,045.60 1,013.54 1,028.63 45.5M
2022-07-01 1,064.33 1,071.63 1,024.76 1,031.71 56.2M
2022-06-30 1,078.83 1,081.74 1,053.70 1,056.42 49.9M
2022-06-29 1,085.24 1,088.72 1,069.83 1,079.54 45.9M
2022-06-28 1,112.39 1,117.11 1,092.59 1,103.45 53.1M
2022-06-27 1,103.92 1,123.29 1,095.44 1,113.60 53.6M
2022-06-24 1,044.52 1,093.40 1,044.52 1,093.30 59.6M
2022-06-23 1,071.36 1,086.36 1,031.03 1,031.03 76.1M
2022-06-22 1,120.72 1,123.84 1,069.75 1,069.75 66.4M
2022-06-21 1,111.36 1,120.43 1,089.77 1,112.80 62.2M
2022-06-20 1,142.51 1,143.06 1,091.29 1,100.66 53.4M
2022-06-17 1,114.01 1,131.93 1,106.71 1,130.79 50.8M
2022-06-16 1,152.76 1,162.63 1,131.12 1,135.58 51.7M
2022-06-15 1,158.86 1,165.25 1,121.39 1,127.92 57.2M
2022-06-14 1,142.17 1,162.39 1,132.17 1,159.81 70.3M
2022-06-13 1,182.59 1,183.95 1,159.41 1,159.47 75.1M
2022-06-10 1,214.14 1,219.42 1,206.62 1,212.68 85.2M
2022-06-09 1,216.46 1,231.58 1,204.65 1,231.58 87.1M
2022-06-08 1,225.39 1,232.12 1,216.28 1,219.69 62.5M
2022-06-07 1,245.51 1,246.22 1,216.75 1,217.83 44.8M
2022-06-03 1,269.55 1,271.93 1,250.22 1,252.97 40.5M
2022-06-02 1,261.83 1,263.18 1,254.16 1,257.18 44.6M
2022-05-31 1,259.45 1,269.22 1,250.43 1,269.22 70.5M
2022-05-30 1,254.20 1,258.64 1,251.31 1,257.55 45.5M
2022-05-27 1,258.68 1,261.35 1,236.21 1,239.35 47.1M
2022-05-26 1,250.83 1,264.98 1,233.22 1,238.71 51.6M
2022-05-25 1,236.67 1,258.53 1,224.33 1,245.64 57.2M
2022-05-24 1,256.25 1,260.62 1,227.86 1,227.86 56.5M
2022-05-23 1,262.40 1,265.33 1,251.68 1,263.31 59.7M
2022-05-20 1,228.77 1,256.22 1,228.77 1,256.22 47.5M
2022-05-19 1,203.65 1,231.33 1,199.30 1,222.69 56.6M
2022-05-18 1,232.07 1,240.47 1,226.32 1,235.92 59.0M
2022-05-17 1,201.88 1,221.14 1,200.14 1,220.19 59.1M
2022-05-16 1,217.46 1,221.97 1,197.73 1,198.55 56.5M
2022-05-13 1,167.88 1,199.71 1,167.88 1,198.44 66.3M
2022-05-12 1,189.70 1,195.40 1,156.86 1,157.14 65.8M
2022-05-11 1,175.41 1,212.66 1,171.29 1,211.73 57.4M
2022-05-10 1,170.25 1,189.84 1,152.38 1,182.31 53.9M
2022-05-09 1,212.98 1,215.06 1,188.83 1,189.52 44.7M
2022-05-06 1,230.43 1,238.08 1,220.44 1,220.54 48.6M
2022-05-04 1,265.44 1,267.47 1,248.74 1,249.93 55.9M
2022-05-03 1,252.88 1,268.96 1,252.88 1,258.60 36.6M
2022-05-02 1,240.27 1,253.79 1,234.86 1,248.17 33.9M
2022-04-29 1,239.85 1,261.33 1,236.05 1,261.29 43.2M
2022-04-27 1,245.55 1,245.55 1,230.43 1,241.14 56.0M
2022-04-25 1,254.09 1,262.36 1,243.27 1,243.28 57.2M
2022-04-22 1,279.47 1,281.68 1,267.44 1,277.14 48.9M
2022-04-21 1,299.48 1,309.47 1,292.46 1,292.46 46.3M
2022-04-20 1,305.70 1,306.34 1,294.17 1,295.08 43.8M
2022-04-19 1,285.70 1,305.95 1,285.52 1,305.27 56.3M
2022-04-18 1,278.22 1,283.25 1,270.43 1,275.15 47.8M
2022-04-15 1,284.48 1,289.47 1,272.97 1,285.83 40.5M
2022-04-14 1,303.07 1,306.65 1,292.75 1,298.66 40.6M
2022-04-13 1,278.61 1,299.79 1,270.83 1,299.79 51.7M
2022-04-12 1,272.12 1,277.81 1,261.73 1,274.47 48.1M
2022-04-11 1,309.93 1,310.75 1,283.49 1,284.37 45.6M
2022-04-08 1,311.71 1,317.14 1,303.07 1,316.51 48.2M
2022-04-07 1,307.19 1,310.57 1,298.04 1,304.21 77.6M
2022-04-06 1,323.51 1,328.79 1,313.22 1,317.42 57.7M
2022-04-05 1,336.57 1,345.51 1,335.20 1,339.71 74.2M
2022-04-04 1,318.89 1,330.24 1,315.22 1,330.24 68.7M
2022-04-01 1,323.72 1,326.33 1,316.51 1,322.58 85.4M
2022-03-31 1,321.81 1,336.04 1,321.03 1,332.65 94.6M
2022-03-30 1,329.21 1,332.37 1,321.32 1,326.99 67.1M
2022-03-29 1,309.16 1,321.64 1,307.78 1,321.64 89.0M
2022-03-28 1,313.21 1,313.21 1,297.08 1,297.08 63.0M
2022-03-25 1,325.84 1,328.06 1,316.31 1,317.18 68.2M
2022-03-24 1,311.45 1,320.00 1,300.11 1,317.23 56.9M
2022-03-23 1,319.50 1,329.11 1,314.92 1,321.44 55.0M
2022-03-22 1,301.73 1,311.58 1,295.21 1,311.11 62.2M
2022-03-21 1,329.17 1,329.17 1,307.39 1,307.40 56.7M
2022-03-18 1,310.22 1,323.25 1,305.38 1,323.25 66.3M
2022-03-17 1,295.52 1,317.77 1,295.52 1,311.49 80.3M
2022-03-16 1,257.80 1,273.84 1,253.46 1,273.84 82.1M
2022-03-15 1,235.15 1,246.39 1,226.12 1,237.27 68.5M
2022-03-14 1,276.70 1,276.70 1,237.77 1,238.68 66.9M
2022-03-11 1,277.36 1,287.46 1,269.20 1,272.84 60.6M
2022-03-10 1,268.38 1,288.61 1,268.38 1,280.83 82.3M
2022-03-08 1,235.09 1,261.64 1,230.13 1,242.39 64.5M
2022-03-07 1,260.09 1,271.26 1,248.92 1,255.09 61.6M
2022-03-04 1,298.36 1,300.82 1,279.13 1,282.76 65.8M
2022-03-03 1,286.69 1,309.11 1,284.09 1,308.16 68.6M
2022-03-02 1,254.03 1,281.87 1,252.22 1,277.06 58.4M
2022-02-28 1,238.38 1,257.14 1,236.70 1,257.14 53.1M
2022-02-25 1,227.20 1,247.05 1,226.36 1,247.05 78.2M
2022-02-24 1,226.14 1,226.72 1,197.68 1,198.63 71.6M
2022-02-23 1,236.89 1,246.32 1,228.84 1,239.76 53.3M
2022-02-22 1,222.74 1,237.63 1,220.76 1,227.98 62.8M
2022-02-21 1,225.45 1,247.36 1,216.76 1,246.36 45.2M
2022-02-18 1,215.39 1,245.71 1,213.73 1,244.51 55.9M
2022-02-17 1,247.23 1,261.80 1,215.20 1,236.32 109.9M
2022-02-16 1,217.38 1,248.48 1,215.33 1,248.48 135.5M
2022-02-15 1,214.62 1,219.29 1,185.55 1,187.38 56.9M
2022-02-14 1,209.43 1,219.51 1,199.99 1,206.89 73.0M
2022-02-11 1,240.34 1,249.71 1,229.27 1,229.31 67.4M
2022-02-10 1,295.70 1,295.97 1,254.61 1,260.66 82.3M
2022-02-09 1,278.81 1,288.14 1,270.42 1,288.14 66.0M
2022-02-08 1,269.84 1,282.69 1,251.80 1,262.59 108.6M
2022-02-07 1,287.14 1,287.62 1,259.86 1,268.03 71.1M
2022-02-04 1,266.50 1,284.47 1,263.21 1,284.47 67.2M
2022-02-03 1,269.86 1,281.41 1,265.87 1,271.33 82.7M
2022-01-28 1,215.97 1,246.97 1,191.17 1,244.90 83.0M
2022-01-27 1,266.14 1,267.64 1,210.19 1,210.19 96.3M
2022-01-26 1,293.83 1,301.05 1,261.06 1,262.96 69.0M
2022-01-25 1,327.17 1,329.29 1,280.14 1,286.82 73.6M
2022-01-24 1,338.80 1,344.43 1,311.71 1,317.00 65.1M
2022-01-21 1,363.06 1,371.25 1,340.41 1,350.49 65.6M
2022-01-20 1,338.12 1,377.80 1,337.89 1,377.80 60.8M
2022-01-19 1,341.00 1,352.48 1,328.75 1,338.01 55.6M
2022-01-18 1,378.22 1,393.68 1,350.46 1,354.45 69.9M
2022-01-17 1,386.50 1,388.71 1,366.32 1,372.55 55.5M
2022-01-14 1,386.87 1,397.07 1,382.01 1,386.43 82.3M
2022-01-13 1,435.98 1,436.32 1,407.81 1,411.07 98.2M
2022-01-12 1,407.48 1,432.08 1,407.48 1,431.07 66.4M
2022-01-11 1,406.28 1,411.17 1,382.83 1,391.99 92.7M
2022-01-10 1,421.13 1,422.15 1,395.70 1,400.17 60.4M
2022-01-07 1,422.37 1,436.20 1,421.94 1,428.97 69.0M
2022-01-06 1,438.63 1,450.51 1,410.09 1,411.17 94.0M
2022-01-05 1,494.33 1,494.33 1,458.88 1,462.53 111.7M
2022-01-04 1,527.53 1,528.22 1,493.14 1,499.62 87.4M
2022-01-03 1,531.39 1,533.51 1,512.32 1,521.90 78.0M