KOSDAQ Entertainment

KQ51
🏛️ Corea del Sur →
575.06
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 591.65 591.65 590.83 590.83 77.0K
09:01 590.92 590.92 589.81 589.81 25.0K
09:02 589.74 589.74 588.81 588.90 25.0K
09:03 588.54 588.54 587.82 587.85 30.0K
09:04 587.79 587.81 587.11 587.11 36.0K
09:05 587.22 587.22 586.98 587.03 20.0K
09:06 587.10 587.34 585.98 585.98 70.0K
09:07 585.71 585.71 584.84 584.84 70.0K
09:08 584.91 584.91 584.49 584.49 46.0K
09:09 584.67 584.84 584.50 584.67 45.0K
09:10 584.76 584.89 584.27 584.27 32.0K
09:11 584.31 584.31 584.19 584.20 27.0K
09:12 584.18 584.18 583.52 583.52 44.0K
09:13 583.45 583.59 583.32 583.59 18.0K
09:14 583.29 583.29 582.55 582.55 28.0K
09:15 582.71 582.71 581.91 582.02 43.0K
09:16 582.08 582.21 582.06 582.06 42.0K
09:17 582.22 582.47 582.22 582.32 56.0K
09:18 582.10 582.27 581.95 581.95 26.0K
09:19 581.86 582.44 581.69 582.44 14.0K
09:20 582.15 582.34 582.14 582.22 14.0K
09:21 582.04 582.41 582.03 582.41 25.0K
09:22 582.65 582.65 582.14 582.24 18.0K
09:23 582.30 582.45 581.96 582.45 55.0K
09:24 582.47 582.76 582.36 582.36 34.0K
09:25 582.53 582.59 582.35 582.48 27.0K
09:26 582.48 582.53 582.35 582.49 17.0K
09:27 582.49 582.64 582.31 582.45 23.0K
09:28 582.33 582.35 582.06 582.06 23.0K
09:29 582.14 582.43 582.08 582.35 27.0K
09:30 582.39 582.60 582.19 582.44 19.0K
09:31 582.57 582.59 582.19 582.19 18.0K
09:32 582.30 582.41 581.99 582.07 10.0K
09:33 582.13 582.14 581.74 581.87 31.0K
09:34 582.02 582.02 581.63 581.75 26.0K
09:35 581.50 581.77 581.50 581.77 39.0K
09:36 581.80 581.94 581.71 581.83 16.0K
09:37 581.59 582.08 581.51 582.08 26.0K
09:38 582.06 582.90 581.77 582.90 21.0K
09:39 582.70 583.42 582.62 583.13 15.0K
09:40 583.13 583.13 582.92 583.08 19.0K
09:41 583.01 583.12 582.70 582.70 10.0K
09:42 582.87 582.96 582.70 582.74 13.0K
09:43 582.86 582.88 582.55 582.66 40.0K
09:44 582.68 583.43 582.68 583.37 15.0K
09:45 583.34 583.42 583.12 583.16 8.0K
09:46 583.39 583.54 583.22 583.54 10.0K
09:47 583.48 583.48 583.27 583.30 17.0K
09:48 583.43 583.43 582.96 582.96 10.0K
09:49 582.74 583.10 582.74 582.89 24.0K
09:50 582.72 583.09 582.72 582.93 11.0K
09:51 583.00 583.07 582.78 582.78 15.0K
09:52 582.62 582.81 582.48 582.48 26.0K
09:53 582.50 582.76 582.50 582.53 22.0K
09:54 582.64 582.77 582.52 582.52 19.0K
09:55 582.24 582.51 582.22 582.22 44.0K
09:56 582.04 582.30 581.97 581.98 36.0K
09:57 581.89 582.25 581.89 582.15 9.0K
09:58 581.93 582.20 581.87 582.18 29.0K
09:59 582.15 582.15 581.78 581.78 19.0K
10:00 581.59 581.72 581.50 581.50 16.0K
10:01 581.46 581.70 581.46 581.69 11.0K
10:02 581.39 581.80 581.39 581.69 14.0K
10:03 581.67 581.86 581.43 581.86 16.0K
10:04 581.75 582.05 581.75 582.01 25.0K
10:05 582.10 582.12 582.02 582.04 12.0K
10:06 582.17 582.17 581.82 581.97 23.0K
10:07 581.82 581.87 581.65 581.87 12.0K
10:08 581.96 581.96 581.62 581.70 20.0K
10:09 581.58 581.60 581.38 581.38 14.0K
10:10 581.41 581.53 581.18 581.53 28.0K
10:11 581.56 581.61 581.40 581.53 13.0K
10:12 581.51 581.71 581.40 581.54 26.0K
10:13 581.62 581.79 581.51 581.56 7.0K
10:14 581.79 581.80 581.62 581.80 9.0K
10:15 581.64 581.79 581.64 581.79 18.0K
10:16 581.70 582.25 581.70 582.25 27.0K
10:17 582.11 582.21 582.01 582.01 25.0K
10:18 582.23 582.23 581.94 582.01 6.0K
10:19 582.10 582.21 581.55 582.15 14.0K
10:20 581.67 581.99 581.67 581.70 24.0K
10:21 581.71 581.90 581.63 581.66 16.0K
10:22 581.55 582.09 581.55 581.73 26.0K
10:23 581.73 581.73 581.48 581.48 12.0K
10:24 581.53 581.61 581.33 581.33 11.0K
10:25 581.45 581.51 581.36 581.43 9.0K
10:26 581.62 581.79 581.50 581.79 18.0K
10:27 581.75 581.90 581.59 581.71 41.0K
10:28 581.55 581.86 581.49 581.57 17.0K
10:29 581.55 581.78 581.55 581.72 28.0K
10:30 581.66 581.84 581.52 581.84 18.0K
10:31 581.96 582.09 581.73 582.06 8.0K
10:32 582.07 582.17 582.06 582.07 28.0K
10:33 582.15 582.31 582.01 582.13 17.0K
10:34 582.26 582.32 582.11 582.27 8.0K
10:35 582.11 582.11 581.78 581.78 9.0K
10:36 581.95 582.01 581.76 581.95 16.0K
10:37 581.84 581.91 581.65 581.78 12.0K
10:38 581.61 581.79 581.52 581.55 16.0K
10:39 581.57 581.57 581.35 581.53 20.0K
10:40 581.48 581.60 581.17 581.42 18.0K
10:41 581.41 581.58 581.26 581.58 14.0K
10:42 581.48 581.55 581.20 581.20 25.0K
10:43 581.12 581.12 580.30 580.30 37.0K
10:44 580.29 580.53 580.16 580.16 14.0K
10:45 580.41 580.41 579.97 580.05 24.0K
10:46 579.91 580.10 579.75 579.97 14.0K
10:47 579.83 580.06 579.83 580.06 17.0K
10:48 579.83 579.95 579.66 579.87 22.0K
10:49 579.68 579.82 579.65 579.65 39.0K
10:50 579.57 579.80 579.54 579.80 20.0K
10:51 579.59 579.62 579.35 579.35 12.0K
10:52 579.43 579.52 579.09 579.52 35.0K
10:53 579.47 579.47 579.16 579.37 12.0K
10:54 579.37 579.38 579.08 579.38 25.0K
10:55 579.12 579.46 579.12 579.44 25.0K
10:56 579.77 579.77 579.43 579.69 44.0K
10:57 579.33 579.40 579.12 579.16 48.0K
10:58 579.41 579.41 578.75 578.75 39.0K
10:59 579.00 579.09 578.86 578.86 13.0K
11:00 578.95 578.95 578.72 578.72 29.0K
11:01 578.59 579.16 578.58 578.98 25.0K
11:02 578.86 578.92 578.71 578.81 11.0K
11:03 578.41 578.63 578.32 578.32 16.0K
11:04 578.32 578.38 578.20 578.21 11.0K
11:05 578.23 578.31 578.16 578.18 22.0K
11:06 578.18 578.22 578.05 578.07 21.0K
11:07 578.15 578.15 577.73 577.98 13.0K
11:08 578.01 578.05 577.77 578.05 26.0K
11:09 577.81 578.00 577.69 577.81 37.0K
11:10 577.85 577.85 577.58 577.71 10.0K
11:11 577.81 577.81 577.17 577.17 38.0K
11:12 577.08 577.22 577.00 577.18 46.0K
11:13 577.07 577.14 576.82 577.14 12.0K
11:14 576.98 576.99 576.82 576.82 38.0K
11:15 576.55 576.72 576.55 576.72 14.0K
11:16 576.76 577.07 576.68 576.90 21.0K
11:17 576.83 576.96 576.66 576.72 22.0K
11:18 576.71 576.78 576.58 576.64 37.0K
11:19 576.60 577.25 576.60 577.16 24.0K
11:20 577.11 577.11 576.63 576.96 19.0K
11:21 576.82 576.96 576.71 576.96 36.0K
11:22 576.98 577.12 576.74 577.01 27.0K
11:23 577.16 577.19 576.89 577.16 27.0K
11:24 577.19 577.19 576.99 577.10 60.0K
11:25 576.89 577.12 576.89 577.03 13.0K
11:26 577.26 577.26 576.80 577.14 19.0K
11:27 576.84 577.02 576.82 577.01 30.0K
11:28 577.00 577.19 577.00 577.06 12.0K
11:29 577.24 577.29 577.14 577.25 13.0K
11:30 577.30 577.40 577.21 577.40 80.0K
11:31 577.23 577.36 577.22 577.34 10.0K
11:32 577.35 577.43 577.20 577.31 33.0K
11:33 577.30 577.51 577.27 577.30 42.0K
11:34 577.38 577.56 577.26 577.56 134.0K
11:35 577.26 577.50 577.26 577.50 66.0K
11:36 577.46 577.60 577.44 577.47 32.0K
11:37 577.43 577.49 577.22 577.49 98.0K
11:38 577.31 577.50 577.13 577.13 48.0K
11:39 577.18 577.40 577.13 577.31 35.0K
11:40 577.30 577.30 577.13 577.21 17.0K
11:41 577.04 577.30 577.03 577.30 16.0K
11:42 577.17 577.18 577.00 577.09 11.0K
11:43 576.97 577.33 576.97 577.33 14.0K
11:44 577.17 577.59 576.96 577.59 16.0K
11:45 577.36 578.00 577.36 577.81 11.0K
11:46 577.60 577.92 577.60 577.74 10.0K
11:47 577.95 578.13 577.88 578.13 8.0K
11:48 578.12 578.29 578.12 578.15 15.0K
11:49 578.00 578.22 578.00 578.00 9.0K
11:50 577.98 578.15 577.98 578.15 4.0K
11:51 578.20 578.20 577.61 577.61 6.0K
11:52 577.53 577.87 577.53 577.57 14.0K
11:53 577.49 577.71 577.49 577.60 4.0K
11:54 577.75 577.83 577.61 577.61 15.0K
11:55 577.74 577.89 577.53 577.54 9.0K
11:56 577.45 577.88 577.45 577.66 7.0K
11:57 577.55 577.70 577.55 577.61 9.0K
11:58 577.53 577.70 577.53 577.59 5.0K
11:59 577.57 577.95 577.50 577.63 14.0K
12:00 577.73 577.99 577.44 577.88 10.0K
12:01 577.67 577.67 577.26 577.26 33.0K
12:02 577.31 577.82 577.26 577.35 41.0K
12:03 577.27 577.39 577.20 577.37 11.0K
12:04 577.60 577.60 577.37 577.57 16.0K
12:05 577.47 577.67 577.47 577.48 9.0K
12:06 577.48 577.67 577.38 577.62 8.0K
12:07 577.84 577.84 577.38 577.67 17.0K
12:08 577.61 577.74 577.33 577.33 7.0K
12:09 577.59 577.68 577.47 577.66 4.0K
12:10 577.75 578.11 577.51 578.11 5.0K
12:11 578.03 578.04 577.86 578.03 8.0K
12:12 578.15 578.15 577.81 578.02 4.0K
12:13 577.99 577.99 577.68 577.68 32.0K
12:14 577.78 577.98 577.65 577.65 33.0K
12:15 577.75 577.75 577.45 577.45 15.0K
12:16 577.54 577.61 577.41 577.61 14.0K
12:17 577.73 577.73 577.47 577.58 20.0K
12:18 577.46 577.57 577.38 577.45 20.0K
12:19 577.52 577.52 577.30 577.30 39.0K
12:20 577.69 577.69 577.41 577.46 8.0K
12:21 577.54 577.72 577.42 577.54 16.0K
12:22 577.69 577.75 577.47 577.57 21.0K
12:23 577.53 577.53 577.31 577.31 13.0K
12:24 577.50 577.50 577.31 577.31 22.0K
12:25 577.40 577.51 577.26 577.47 22.0K
12:26 577.30 577.40 577.23 577.40 15.0K
12:27 577.40 577.52 577.35 577.35 6.0K
12:28 577.24 577.66 577.24 577.66 6.0K
12:29 577.54 577.57 577.50 577.50 8.0K
12:30 577.54 577.68 577.48 577.57 6.0K
12:31 577.66 577.89 577.57 577.73 5.0K
12:32 577.93 578.22 577.66 577.89 7.0K
12:33 578.06 578.06 577.53 577.66 8.0K
12:34 577.70 577.79 577.56 577.79 33.0K
12:35 577.82 578.20 577.82 577.97 12.0K
12:36 577.97 578.36 577.97 578.25 18.0K
12:37 578.09 578.11 577.96 577.98 7.0K
12:38 577.93 578.40 577.93 578.14 16.0K
12:39 577.96 578.12 577.96 578.07 11.0K
12:40 577.99 578.01 577.71 577.90 4.0K
12:41 577.71 577.98 577.71 577.83 15.0K
12:42 577.91 577.91 577.66 577.88 18.0K
12:43 577.67 577.87 577.67 577.79 13.0K
12:44 577.74 577.74 577.63 577.63 16.0K
12:45 577.74 577.74 577.64 577.66 6.0K
12:46 577.74 577.82 577.63 577.80 12.0K
12:47 577.70 577.82 577.35 577.60 7.0K
12:48 577.35 577.74 577.35 577.74 7.0K
12:49 577.71 577.75 577.69 577.69 50.0K
12:50 577.68 577.87 577.38 577.87 8.0K
12:51 577.82 577.82 577.42 577.42 11.0K
12:52 577.51 577.79 577.47 577.57 3.0K
12:53 577.79 577.91 577.38 577.91 13.0K
12:54 577.57 578.01 577.57 577.63 13.0K
12:55 577.41 577.71 577.39 577.45 7.0K
12:56 577.84 577.94 577.73 577.88 9.0K
12:57 577.78 577.99 577.77 577.84 5.0K
12:58 577.86 577.89 577.78 577.89 15.0K
12:59 577.80 577.98 577.65 577.65 18.0K
13:00 577.82 577.97 577.74 577.95 33.0K
13:01 577.98 577.98 577.63 577.63 22.0K
13:02 577.90 577.99 577.69 577.99 9.0K
13:03 577.87 577.99 577.68 577.90 11.0K
13:04 577.93 578.04 577.78 577.78 10.0K
13:05 577.77 578.42 577.77 578.42 11.0K
13:06 577.93 578.03 577.70 578.03 5.0K
13:07 577.76 578.33 577.76 578.27 9.0K
13:08 578.08 578.22 577.87 578.05 5.0K
13:09 577.79 578.39 577.72 578.39 9.0K
13:10 578.60 578.61 578.27 578.27 6.0K
13:11 578.36 578.73 578.36 578.49 12.0K
13:12 578.74 578.74 578.34 578.49 7.0K
13:13 578.92 579.26 578.92 579.05 9.0K
13:14 579.06 579.28 578.92 579.24 8.0K
13:15 578.91 579.01 578.88 578.93 47.0K
13:16 578.97 578.97 578.41 578.47 16.0K
13:17 578.57 578.60 578.40 578.40 9.0K
13:18 578.40 578.56 578.15 578.56 8.0K
13:19 578.88 578.88 578.61 578.67 9.0K
13:20 578.63 579.00 578.63 578.77 5.0K
13:21 578.88 578.97 578.47 578.69 8.0K
13:22 578.57 578.94 578.57 578.91 6.0K
13:23 578.76 578.86 578.53 578.53 13.0K
13:24 578.84 578.86 578.52 578.52 10.0K
13:25 578.61 578.74 578.43 578.49 9.0K
13:26 578.32 578.81 578.32 578.64 9.0K
13:27 578.64 578.74 578.64 578.66 5.0K
13:28 578.63 578.72 578.54 578.56 11.0K
13:29 578.50 578.50 578.26 578.43 6.0K
13:30 578.57 578.77 578.57 578.61 10.0K
13:31 578.82 579.60 578.82 579.38 7.0K
13:32 579.38 579.53 579.13 579.40 12.0K
13:33 579.28 579.57 579.28 579.51 16.0K
13:34 579.48 579.63 579.19 579.19 17.0K
13:35 579.30 579.31 579.19 579.19 31.0K
13:36 579.25 579.48 579.20 579.48 18.0K
13:37 579.62 579.65 579.30 579.52 29.0K
13:38 579.63 579.63 579.24 579.24 19.0K
13:39 579.25 579.80 579.25 579.78 11.0K
13:40 579.68 579.71 579.45 579.58 29.0K
13:41 579.79 579.79 579.19 579.19 6.0K
13:42 579.48 579.62 579.24 579.54 8.0K
13:43 579.36 579.69 579.36 579.55 14.0K
13:44 579.50 579.52 579.44 579.51 7.0K
13:45 579.66 579.66 579.43 579.61 16.0K
13:46 579.68 579.68 579.34 579.43 5.0K
13:47 579.53 579.78 579.28 579.67 14.0K
13:48 579.74 579.74 579.43 579.72 6.0K
13:49 579.57 579.86 579.57 579.86 3.0K
13:50 579.62 579.87 579.62 579.70 8.0K
13:51 579.51 580.09 579.51 579.69 17.0K
13:52 579.75 579.98 579.70 579.90 6.0K
13:53 579.70 579.81 579.51 579.51 9.0K
13:54 579.58 579.82 579.50 579.82 161.0K
13:55 579.89 580.07 579.58 580.07 218.0K
13:56 579.90 580.29 579.90 580.29 65.0K
13:57 580.09 580.15 579.81 579.81 98.0K
13:58 579.67 580.05 579.67 580.05 206.0K
13:59 580.08 580.39 580.05 580.39 299.0K
14:00 580.44 580.58 580.29 580.29 157.0K
14:01 580.56 580.67 580.22 580.26 76.0K
14:02 580.22 580.71 580.22 580.52 44.0K
14:03 580.62 580.62 580.42 580.53 50.0K
14:04 580.65 580.65 580.20 580.35 20.0K
14:05 580.45 580.55 580.38 580.50 83.0K
14:06 580.60 580.60 580.39 580.55 18.0K
14:07 580.47 580.47 580.29 580.44 59.0K
14:08 580.49 580.61 580.42 580.47 21.0K
14:09 580.73 580.73 580.27 580.34 34.0K
14:10 580.40 580.58 580.29 580.58 11.0K
14:11 580.64 580.98 580.54 580.98 21.0K
14:12 580.88 580.91 580.58 580.58 22.0K
14:13 580.62 581.13 580.62 580.80 22.0K
14:14 580.87 581.08 580.87 581.08 8.0K
14:15 581.19 581.68 581.10 581.68 10.0K
14:16 581.63 581.90 581.47 581.90 18.0K
14:17 581.75 581.93 581.66 581.84 18.0K
14:18 581.77 581.77 581.50 581.53 20.0K
14:19 581.60 581.83 581.60 581.64 15.0K
14:20 581.56 581.74 581.51 581.74 12.0K
14:21 581.68 581.84 581.36 581.59 27.0K
14:22 581.74 581.74 581.58 581.58 10.0K
14:23 581.47 581.48 581.26 581.48 34.0K
14:24 581.39 581.71 581.39 581.51 23.0K
14:25 581.65 581.73 581.54 581.67 45.0K
14:26 581.53 581.68 581.38 581.38 16.0K
14:27 581.46 581.53 581.30 581.43 12.0K
14:28 581.35 581.61 581.31 581.61 13.0K
14:29 581.72 582.04 581.67 581.89 19.0K
14:30 581.83 581.89 581.49 581.49 17.0K
14:31 581.56 581.73 581.56 581.73 7.0K
14:32 581.60 581.60 581.43 581.48 13.0K
14:33 581.61 581.76 581.51 581.76 11.0K
14:34 581.57 581.71 581.45 581.66 16.0K
14:35 581.50 581.78 581.36 581.62 11.0K
14:36 581.55 581.79 581.55 581.69 13.0K
14:37 581.91 581.91 581.70 581.85 24.0K
14:38 581.82 581.87 581.63 581.69 14.0K
14:39 581.57 581.74 581.52 581.65 11.0K
14:40 581.57 581.70 581.48 581.48 7.0K
14:41 581.54 581.75 581.33 581.39 21.0K
14:42 581.38 581.75 581.38 581.62 11.0K
14:43 581.52 581.63 581.42 581.42 11.0K
14:44 581.59 581.69 581.51 581.69 16.0K
14:45 581.56 581.66 581.45 581.66 9.0K
14:46 581.46 581.96 581.43 581.80 8.0K
14:47 581.69 581.79 581.50 581.50 11.0K
14:48 581.63 581.73 581.22 581.59 19.0K
14:49 581.48 581.75 581.41 581.57 10.0K
14:50 581.80 581.97 581.73 581.87 13.0K
14:51 581.77 581.77 581.40 581.68 17.0K
14:52 582.11 582.11 581.75 581.78 17.0K
14:53 581.61 582.06 581.60 581.65 30.0K
14:54 581.68 582.08 581.68 582.08 42.0K
14:55 582.20 582.20 581.84 582.07 7.0K
14:56 581.76 582.02 581.76 582.02 10.0K
14:57 582.03 582.03 581.43 581.71 42.0K
14:58 581.68 581.80 581.56 581.70 15.0K
14:59 582.01 582.45 581.94 582.30 10.0K
15:00 582.32 582.36 582.28 582.28 20.0K
15:01 582.23 582.36 582.04 582.27 11.0K
15:02 582.47 582.51 582.20 582.31 19.0K
15:03 582.35 582.35 582.02 582.02 18.0K
15:04 582.07 582.48 582.07 582.43 11.0K
15:05 582.45 582.45 582.33 582.36 27.0K
15:06 582.42 582.42 582.07 582.32 26.0K
15:07 582.38 582.43 582.30 582.34 20.0K
15:08 582.37 582.44 582.17 582.31 14.0K
15:09 582.38 582.41 582.20 582.41 15.0K
15:10 582.42 582.44 582.36 582.39 33.0K
15:11 582.51 582.63 582.33 582.34 16.0K
15:12 582.21 582.25 581.90 581.92 13.0K
15:13 582.03 582.24 581.90 581.90 10.0K
15:14 582.15 582.31 581.99 581.99 13.0K
15:15 582.14 582.14 581.89 582.02 23.0K
15:16 582.02 582.09 581.95 581.95 48.0K
15:17 582.18 582.24 581.70 582.00 38.0K
15:18 581.85 582.19 581.85 582.07 20.0K
15:19 582.20 582.37 581.52 581.52 34.0K
15:20 582.16 582.16 582.16 582.16 6.0K
15:21 582.16 582.16 582.16 582.16 0.0K
15:22 582.16 582.16 582.16 582.16 0.0K
15:23 582.16 582.16 582.16 582.16 0.0K
15:24 582.16 582.16 582.16 582.16 0.0K
15:25 582.16 582.16 582.16 582.16 0.0K
15:26 582.16 582.16 582.16 582.16 0.0K
15:27 582.16 582.16 582.16 582.16 0.0K
15:28 582.16 582.16 582.16 582.16 0.0K
15:29 582.16 582.31 582.07 582.31 146.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles