KOSDAQ Electric Electronics (KQ30)

KQ30
🏛️ Corea del Sur →
1,305.36
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 1,115.97 1,119.71 1,093.67 1,101.61 12.5M
2022-12-28 1,145.82 1,155.32 1,112.15 1,117.74 21.9M
2022-12-27 1,154.75 1,164.69 1,150.58 1,158.47 16.8M
2022-12-26 1,143.61 1,153.69 1,135.21 1,147.50 8.6M
2022-12-23 1,171.38 1,172.54 1,146.08 1,146.10 16.5M
2022-12-22 1,186.63 1,192.43 1,179.78 1,189.87 11.8M
2022-12-21 1,185.84 1,188.59 1,173.45 1,175.07 8.1M
2022-12-20 1,192.18 1,197.28 1,173.03 1,176.36 11.7M
2022-12-19 1,195.51 1,205.28 1,185.90 1,191.53 8.9M
2022-12-16 1,192.60 1,209.49 1,190.09 1,198.60 11.4M
2022-12-15 1,217.16 1,238.23 1,210.02 1,211.95 27.9M
2022-12-14 1,206.41 1,229.43 1,201.69 1,227.55 20.3M
2022-12-13 1,203.64 1,210.33 1,191.66 1,205.36 37.9M
2022-12-12 1,197.05 1,208.14 1,190.53 1,203.43 11.4M
2022-12-09 1,231.34 1,234.11 1,191.27 1,205.86 17.8M
2022-12-08 1,235.98 1,240.62 1,220.17 1,222.58 14.6M
2022-12-07 1,233.13 1,244.43 1,222.92 1,236.23 29.5M
2022-12-06 1,249.63 1,255.19 1,236.26 1,237.56 15.6M
2022-12-05 1,292.98 1,295.58 1,260.06 1,265.90 18.1M
2022-12-02 1,322.12 1,322.12 1,284.72 1,287.46 30.6M
2022-12-01 1,333.57 1,334.90 1,318.99 1,321.04 21.5M
2022-11-30 1,285.17 1,310.72 1,266.81 1,310.15 28.1M
2022-11-29 1,265.95 1,289.53 1,264.98 1,287.02 15.8M
2022-11-28 1,303.36 1,304.99 1,271.12 1,274.49 15.3M
2022-11-25 1,283.25 1,318.09 1,277.91 1,310.37 26.0M
2022-11-24 1,260.23 1,279.98 1,258.01 1,279.68 27.4M
2022-11-23 1,236.85 1,247.39 1,232.37 1,247.16 21.7M
2022-11-22 1,234.19 1,247.99 1,224.41 1,226.36 34.2M
2022-11-21 1,275.76 1,275.76 1,238.13 1,241.73 43.3M
2022-11-18 1,281.23 1,288.32 1,272.15 1,273.51 78.8M
2022-11-17 1,289.16 1,293.13 1,274.60 1,282.78 80.1M
2022-11-16 1,319.74 1,319.97 1,277.71 1,295.21 57.8M
2022-11-15 1,317.29 1,326.55 1,301.16 1,318.56 95.4M
2022-11-14 1,281.40 1,313.81 1,280.56 1,303.67 32.0M
2022-11-11 1,280.68 1,283.38 1,257.63 1,269.64 23.4M
2022-11-10 1,239.88 1,256.40 1,238.09 1,240.01 31.1M
2022-11-09 1,250.54 1,255.27 1,238.29 1,254.54 34.3M
2022-11-08 1,244.61 1,246.50 1,214.71 1,243.59 18.5M
2022-11-07 1,251.83 1,251.83 1,231.51 1,238.93 11.8M
2022-11-04 1,245.17 1,261.01 1,240.00 1,249.33 19.2M
2022-11-03 1,209.09 1,251.78 1,206.79 1,251.72 36.1M
2022-11-02 1,264.37 1,268.88 1,220.95 1,234.36 35.2M
2022-11-01 1,262.61 1,272.75 1,257.64 1,267.30 59.5M
2022-10-31 1,258.20 1,263.07 1,242.35 1,254.55 19.6M
2022-10-28 1,214.46 1,253.13 1,213.62 1,241.33 38.8M
2022-10-27 1,181.23 1,226.64 1,178.83 1,226.64 27.1M
2022-10-26 1,181.21 1,191.38 1,170.68 1,170.78 48.8M
2022-10-25 1,196.63 1,205.20 1,164.00 1,174.31 36.5M
2022-10-24 1,198.30 1,200.73 1,184.69 1,192.54 25.5M
2022-10-21 1,167.01 1,207.02 1,165.71 1,181.54 45.3M
2022-10-20 1,177.45 1,183.51 1,148.77 1,158.55 38.6M
2022-10-19 1,185.19 1,213.15 1,178.77 1,186.25 13.8M
2022-10-18 1,215.52 1,222.22 1,160.63 1,181.92 26.8M
2022-10-17 1,146.11 1,194.66 1,145.11 1,194.09 18.4M
2022-10-14 1,163.42 1,168.09 1,155.90 1,161.82 32.1M
2022-10-13 1,128.70 1,144.97 1,124.61 1,140.68 19.4M
2022-10-12 1,125.85 1,140.51 1,115.40 1,130.52 15.8M
2022-10-11 1,125.12 1,134.08 1,113.64 1,121.63 15.3M
2022-10-07 1,131.70 1,163.48 1,124.31 1,145.25 26.6M
2022-10-06 1,105.34 1,148.09 1,105.34 1,146.42 14.7M
2022-10-05 1,135.34 1,135.34 1,090.52 1,094.05 18.2M
2022-10-04 1,081.22 1,107.74 1,071.84 1,107.74 21.6M
2022-09-30 1,064.47 1,079.23 1,039.29 1,059.29 25.8M
2022-09-29 1,116.68 1,121.58 1,075.58 1,075.58 14.4M
2022-09-28 1,129.13 1,150.71 1,083.89 1,088.23 27.9M
2022-09-27 1,117.04 1,132.56 1,091.91 1,132.56 21.1M
2022-09-26 1,180.84 1,180.84 1,117.86 1,117.86 23.2M
2022-09-23 1,267.06 1,267.06 1,201.58 1,206.81 17.4M
2022-09-22 1,240.70 1,276.48 1,233.86 1,272.80 22.2M
2022-09-21 1,240.12 1,263.92 1,237.09 1,254.06 27.5M
2022-09-20 1,240.64 1,268.09 1,240.64 1,246.44 32.0M
2022-09-19 1,250.41 1,252.88 1,223.12 1,224.30 28.7M
2022-09-16 1,266.55 1,274.99 1,241.79 1,243.60 25.1M
2022-09-15 1,281.10 1,288.73 1,268.85 1,276.03 37.4M
2022-09-14 1,243.49 1,287.74 1,238.61 1,275.54 36.3M
2022-09-13 1,293.40 1,294.63 1,272.74 1,280.73 23.5M
2022-09-08 1,257.52 1,273.17 1,249.45 1,267.02 25.9M
2022-09-07 1,231.42 1,249.91 1,207.36 1,238.56 29.8M
2022-09-06 1,221.02 1,246.45 1,221.02 1,232.62 29.5M
2022-09-05 1,236.26 1,242.48 1,210.67 1,216.39 28.6M
2022-09-02 1,268.26 1,270.72 1,244.88 1,245.78 45.2M
2022-09-01 1,290.74 1,290.74 1,256.41 1,256.41 26.1M
2022-08-31 1,272.93 1,301.38 1,269.19 1,301.38 29.0M
2022-08-30 1,276.75 1,295.22 1,276.55 1,282.51 21.8M
2022-08-29 1,251.34 1,279.93 1,249.02 1,271.29 17.4M
2022-08-26 1,325.10 1,328.91 1,292.72 1,295.63 34.0M
2022-08-25 1,299.03 1,315.48 1,289.57 1,314.08 30.4M
2022-08-24 1,288.22 1,299.17 1,264.30 1,293.83 38.2M
2022-08-23 1,272.88 1,279.16 1,259.38 1,265.27 40.9M
2022-08-22 1,280.08 1,301.69 1,277.00 1,279.31 34.7M
2022-08-19 1,338.12 1,338.12 1,295.61 1,297.49 59.6M
2022-08-18 1,325.17 1,336.85 1,317.41 1,331.45 28.5M
2022-08-17 1,336.12 1,342.77 1,324.79 1,334.35 52.8M
2022-08-16 1,345.18 1,346.11 1,331.37 1,337.98 41.1M
2022-08-12 1,343.03 1,345.83 1,323.07 1,336.36 66.3M
2022-08-11 1,364.19 1,368.53 1,333.99 1,349.03 61.8M
2022-08-10 1,339.35 1,356.21 1,338.08 1,340.42 23.8M
2022-08-09 1,339.70 1,353.06 1,331.66 1,349.96 40.2M
2022-08-08 1,331.28 1,348.18 1,328.70 1,333.47 39.4M
2022-08-05 1,357.92 1,380.71 1,327.95 1,346.13 24.7M
2022-08-04 1,352.42 1,378.25 1,343.66 1,348.14 17.4M
2022-08-03 1,315.20 1,341.79 1,314.41 1,338.50 23.7M
2022-08-02 1,333.88 1,333.88 1,309.64 1,318.70 28.2M
2022-08-01 1,278.30 1,333.60 1,275.71 1,332.50 23.3M
2022-07-29 1,286.31 1,292.56 1,276.59 1,281.98 34.8M
2022-07-28 1,281.96 1,286.49 1,263.02 1,276.61 22.6M
2022-07-27 1,250.27 1,265.46 1,240.62 1,265.46 21.7M
2022-07-26 1,259.40 1,263.63 1,231.16 1,255.51 23.9M
2022-07-25 1,263.59 1,280.91 1,255.24 1,263.98 18.9M
2022-07-22 1,256.12 1,282.02 1,252.76 1,263.71 45.3M
2022-07-21 1,223.41 1,243.90 1,212.65 1,242.43 56.2M
2022-07-20 1,234.53 1,242.31 1,210.19 1,213.11 23.1M
2022-07-19 1,186.70 1,211.29 1,180.61 1,210.11 19.1M
2022-07-18 1,198.54 1,203.17 1,168.84 1,189.02 31.9M
2022-07-15 1,207.62 1,222.42 1,178.59 1,187.05 20.6M
2022-07-14 1,249.77 1,266.33 1,196.61 1,212.34 18.2M
2022-07-13 1,152.32 1,217.78 1,150.20 1,217.16 21.1M
2022-07-12 1,190.71 1,194.19 1,163.03 1,167.19 26.4M
2022-07-11 1,236.22 1,241.10 1,200.56 1,203.55 14.6M
2022-07-08 1,240.58 1,253.85 1,229.79 1,231.76 27.8M
2022-07-07 1,214.78 1,228.53 1,203.35 1,213.06 33.4M
2022-07-06 1,232.23 1,242.46 1,194.41 1,195.84 35.6M
2022-07-05 1,166.81 1,232.81 1,158.66 1,230.94 73.5M
2022-07-04 1,167.71 1,177.07 1,130.52 1,162.13 41.1M
2022-07-01 1,196.42 1,200.45 1,145.86 1,154.04 37.7M
2022-06-30 1,254.01 1,261.26 1,183.41 1,193.49 43.7M
2022-06-29 1,267.81 1,268.51 1,244.51 1,255.92 25.8M
2022-06-28 1,314.71 1,333.94 1,273.67 1,290.81 19.9M
2022-06-27 1,256.13 1,425.97 1,255.85 1,325.01 25.8M
2022-06-24 1,195.82 1,244.80 1,179.66 1,244.80 25.0M
2022-06-23 1,273.14 1,278.66 1,179.62 1,179.62 87.1M
2022-06-22 1,326.76 1,337.15 1,276.33 1,276.58 45.7M
2022-06-21 1,315.11 1,317.95 1,271.05 1,312.07 32.0M
2022-06-20 1,351.46 1,351.46 1,292.61 1,308.37 26.4M
2022-06-17 1,320.06 1,337.55 1,310.31 1,335.52 40.7M
2022-06-16 1,345.33 1,370.13 1,334.18 1,338.77 33.0M
2022-06-15 1,379.71 1,392.72 1,312.88 1,319.04 36.5M
2022-06-14 1,331.77 1,376.71 1,321.08 1,375.32 26.0M
2022-06-13 1,357.46 1,371.46 1,346.47 1,349.19 47.6M
2022-06-10 1,369.65 1,388.20 1,357.38 1,386.74 103.9M
2022-06-09 1,360.82 1,381.04 1,350.70 1,381.04 31.4M
2022-06-08 1,363.90 1,372.91 1,352.31 1,360.49 67.3M
2022-06-07 1,381.47 1,382.88 1,352.66 1,355.12 58.5M
2022-06-03 1,411.94 1,412.24 1,384.78 1,387.94 58.8M
2022-06-02 1,393.21 1,402.08 1,387.98 1,399.48 29.9M
2022-05-31 1,383.92 1,403.07 1,379.69 1,402.98 22.9M
2022-05-30 1,356.66 1,374.17 1,344.11 1,373.78 14.7M
2022-05-27 1,347.96 1,349.33 1,334.10 1,336.26 22.2M
2022-05-26 1,351.23 1,355.66 1,324.08 1,329.11 20.7M
2022-05-25 1,356.57 1,359.77 1,326.38 1,344.52 38.1M
2022-05-24 1,383.02 1,388.26 1,347.51 1,347.51 27.8M
2022-05-23 1,394.51 1,400.81 1,371.54 1,385.29 33.9M
2022-05-20 1,352.13 1,383.85 1,352.13 1,382.81 39.7M
2022-05-19 1,316.22 1,362.39 1,309.97 1,343.69 21.0M
2022-05-18 1,356.50 1,377.74 1,347.04 1,347.70 20.1M
2022-05-17 1,309.08 1,339.97 1,303.07 1,339.64 29.0M
2022-05-16 1,321.61 1,328.34 1,304.57 1,304.57 29.2M
2022-05-13 1,289.52 1,304.33 1,262.90 1,299.02 20.4M
2022-05-12 1,330.04 1,330.04 1,280.80 1,280.94 26.0M
2022-05-11 1,342.54 1,352.77 1,332.40 1,350.08 17.4M
2022-05-10 1,325.77 1,351.60 1,303.63 1,347.86 38.1M
2022-05-09 1,370.19 1,380.75 1,350.88 1,354.55 36.3M
2022-05-06 1,406.28 1,440.43 1,383.98 1,387.28 27.5M
2022-05-04 1,431.95 1,448.86 1,419.36 1,424.14 48.4M
2022-05-03 1,391.28 1,417.13 1,391.28 1,409.67 35.5M
2022-05-02 1,345.33 1,380.91 1,342.58 1,379.22 15.5M
2022-04-29 1,327.71 1,368.59 1,319.99 1,360.76 25.1M
2022-04-28 1,332.18 1,335.13 1,309.19 1,320.49 14.7M
2022-04-27 1,296.34 1,322.99 1,284.54 1,321.16 16.8M
2022-04-26 1,347.77 1,354.17 1,331.85 1,334.10 14.4M
2022-04-25 1,359.53 1,366.94 1,332.98 1,333.22 27.4M
2022-04-22 1,374.18 1,383.69 1,369.90 1,377.50 27.1M
2022-04-21 1,382.11 1,395.81 1,381.16 1,383.51 80.9M
2022-04-20 1,389.01 1,389.24 1,371.78 1,374.44 15.1M
2022-04-19 1,369.23 1,382.03 1,367.94 1,381.69 11.0M
2022-04-18 1,354.46 1,363.87 1,344.08 1,357.45 13.6M
2022-04-15 1,338.24 1,354.16 1,330.12 1,350.15 13.7M
2022-04-14 1,372.28 1,375.19 1,352.63 1,353.97 34.2M
2022-04-13 1,336.50 1,366.77 1,332.35 1,361.02 15.7M
2022-04-12 1,327.36 1,332.89 1,312.69 1,323.57 15.7M
2022-04-11 1,373.80 1,381.89 1,348.07 1,348.07 22.6M
2022-04-08 1,321.90 1,398.41 1,318.39 1,368.07 17.1M
2022-04-07 1,345.19 1,351.84 1,300.57 1,315.26 23.6M
2022-04-06 1,296.06 1,321.29 1,295.13 1,321.29 23.8M
2022-04-05 1,287.48 1,315.35 1,287.44 1,314.81 29.0M
2022-04-04 1,272.80 1,276.92 1,262.89 1,276.55 45.7M
2022-04-01 1,281.69 1,284.61 1,272.89 1,273.15 67.3M
2022-03-31 1,258.40 1,287.35 1,258.40 1,286.04 74.5M
2022-03-30 1,270.58 1,274.57 1,260.15 1,264.91 35.8M
2022-03-29 1,259.96 1,263.63 1,252.60 1,259.52 73.8M
2022-03-28 1,250.67 1,250.67 1,233.02 1,237.06 32.0M
2022-03-25 1,257.21 1,261.80 1,246.15 1,252.02 32.0M
2022-03-24 1,246.93 1,247.46 1,228.50 1,245.66 34.1M
2022-03-23 1,234.14 1,260.22 1,232.53 1,256.11 75.0M
2022-03-22 1,212.91 1,215.35 1,200.77 1,215.28 19.5M
2022-03-21 1,226.71 1,232.65 1,209.33 1,209.41 20.4M
2022-03-18 1,205.90 1,213.69 1,199.94 1,212.00 53.0M
2022-03-17 1,195.62 1,208.79 1,187.41 1,199.35 27.2M
2022-03-16 1,150.98 1,166.25 1,147.50 1,161.47 58.5M
2022-03-15 1,109.24 1,132.34 1,109.24 1,130.64 53.1M
2022-03-14 1,153.05 1,153.05 1,111.24 1,123.49 65.3M
2022-03-11 1,180.21 1,183.20 1,157.78 1,163.96 83.3M
2022-03-10 1,187.69 1,207.53 1,173.90 1,184.29 59.8M
2022-03-08 1,197.20 1,203.07 1,162.69 1,163.22 26.8M
2022-03-07 1,229.66 1,235.81 1,215.04 1,221.57 34.0M
2022-03-04 1,256.17 1,264.78 1,242.99 1,249.57 27.2M
2022-03-03 1,258.04 1,273.57 1,253.84 1,262.12 40.7M
2022-03-02 1,212.96 1,257.77 1,209.51 1,253.70 32.2M
2022-02-28 1,178.23 1,219.84 1,175.34 1,215.43 74.2M
2022-02-25 1,140.69 1,181.53 1,137.86 1,181.53 18.8M
2022-02-24 1,150.56 1,154.33 1,113.65 1,113.65 23.5M
2022-02-23 1,166.61 1,174.28 1,153.48 1,164.24 13.2M
2022-02-22 1,146.66 1,171.26 1,146.36 1,159.53 21.2M
2022-02-21 1,152.03 1,168.42 1,139.93 1,168.22 30.0M
2022-02-18 1,150.13 1,176.88 1,146.58 1,172.06 19.7M
2022-02-17 1,167.02 1,194.70 1,142.00 1,167.80 23.2M
2022-02-16 1,147.86 1,161.54 1,146.23 1,161.32 18.6M
2022-02-15 1,130.48 1,146.62 1,109.55 1,114.85 25.2M
2022-02-14 1,133.80 1,149.48 1,111.23 1,124.31 19.1M
2022-02-11 1,138.32 1,177.87 1,131.15 1,153.68 19.6M
2022-02-10 1,189.81 1,190.38 1,154.96 1,155.90 24.5M
2022-02-09 1,167.37 1,183.15 1,161.60 1,181.66 22.7M
2022-02-08 1,161.66 1,194.94 1,143.80 1,155.32 28.1M
2022-02-07 1,174.74 1,174.74 1,136.36 1,167.78 25.1M
2022-02-04 1,173.68 1,191.86 1,169.76 1,190.06 45.2M
2022-02-03 1,180.62 1,200.95 1,164.76 1,178.42 32.7M
2022-01-28 1,129.45 1,163.86 1,070.92 1,151.35 24.4M
2022-01-27 1,143.29 1,177.88 1,119.70 1,129.54 40.3M
2022-01-26 1,265.76 1,282.46 1,157.92 1,157.92 39.3M
2022-01-25 1,285.64 1,300.96 1,254.18 1,264.07 23.7M
2022-01-24 1,316.10 1,330.44 1,268.84 1,280.65 25.6M
2022-01-21 1,381.08 1,389.62 1,350.03 1,354.74 39.1M
2022-01-20 1,345.37 1,398.05 1,345.37 1,398.05 42.3M
2022-01-19 1,359.66 1,367.72 1,339.23 1,349.10 69.5M
2022-01-18 1,385.04 1,401.26 1,366.34 1,369.01 82.1M
2022-01-17 1,390.25 1,396.97 1,373.49 1,379.93 50.0M
2022-01-14 1,387.07 1,396.76 1,380.00 1,388.98 28.0M
2022-01-13 1,420.25 1,428.95 1,394.58 1,409.52 41.3M
2022-01-12 1,376.97 1,404.38 1,376.84 1,404.26 49.2M
2022-01-11 1,389.70 1,398.54 1,353.32 1,359.50 61.0M
2022-01-10 1,403.21 1,406.31 1,375.24 1,388.29 129.0M
2022-01-07 1,405.65 1,429.26 1,401.69 1,412.45 30.2M
2022-01-06 1,402.95 1,438.70 1,399.73 1,401.52 22.4M
2022-01-05 1,456.23 1,456.23 1,428.18 1,435.92 42.2M
2022-01-04 1,475.04 1,476.64 1,443.11 1,460.49 18.4M
2022-01-03 1,495.69 1,498.98 1,456.87 1,462.30 15.4M