KOSDAQ Publishing

KQ24
🏛️ Corea del Sur →
2,164.12
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
2025-09-26 2,142.29 2,181.74 2,129.35 2,164.12 0.4M
2025-09-25 2,153.01 2,161.74 2,136.15 2,135.46 0.2M
2025-09-24 2,161.44 2,175.54 2,147.05 2,156.30 0.2M
2025-09-23 2,141.36 2,173.98 2,138.55 2,148.72 0.4M
2025-09-22 2,138.97 2,161.07 2,134.28 2,146.55 0.6M
2025-09-19 2,139.17 2,151.43 2,131.41 2,140.61 0.2M
2025-09-18 2,139.61 2,152.66 2,130.41 2,139.17 0.2M
2025-09-17 2,145.41 2,184.97 2,137.66 2,146.89 0.5M
2025-09-16 2,137.66 2,151.60 2,132.50 2,142.63 0.1M
2025-09-15 2,159.88 2,171.67 2,138.83 2,140.95 0.2M
2025-09-12 2,129.38 2,152.25 2,127.99 2,148.23 0.1M
2025-09-11 2,133.03 2,139.56 2,124.25 2,132.23 0.1M
2025-09-10 2,118.34 2,138.24 2,118.15 2,120.71 0.1M
2025-09-09 2,113.83 2,133.73 2,108.87 2,118.34 0.1M
2025-09-08 2,125.42 2,139.64 2,112.18 2,128.46 0.2M
2025-09-05 2,095.80 2,142.71 2,095.80 2,140.11 0.4M
2025-09-04 2,090.14 2,110.43 2,088.04 2,100.78 0.1M
2025-09-03 2,094.12 2,109.85 2,086.54 2,104.58 0.1M
2025-09-02 2,100.65 2,107.03 2,076.67 2,089.41 0.2M
2025-09-01 2,139.90 2,153.28 2,104.92 2,115.23 0.2M
2025-08-29 2,120.33 2,141.96 2,115.62 2,122.67 0.2M
2025-08-28 2,131.65 2,141.07 2,113.75 2,125.26 0.1M
2025-08-27 2,142.52 2,149.35 2,123.99 2,126.71 0.1M
2025-08-26 2,156.57 2,171.04 2,140.60 2,141.77 0.1M
2025-08-25 2,140.93 2,156.96 2,131.65 2,131.90 0.1M
2025-08-22 2,148.62 2,168.64 2,139.48 2,153.36 0.1M
2025-08-21 2,131.78 2,159.02 2,122.55 2,148.15 0.2M
2025-08-20 2,214.68 2,259.56 2,125.84 2,126.77 1.1M
2025-08-19 2,150.48 2,169.70 2,130.39 2,134.35 1.5M
2025-08-18 2,157.06 2,184.08 2,144.57 2,147.19 0.2M
2025-08-14 2,133.03 2,177.98 2,133.03 2,151.38 0.2M
2025-08-13 2,126.65 2,156.54 2,126.18 2,138.19 0.2M
2025-08-12 2,113.02 2,153.47 2,104.74 2,141.93 0.3M
2025-08-11 2,105.83 2,127.40 2,099.69 2,118.90 0.4M
2025-08-08 2,099.61 2,120.10 2,090.41 2,105.83 0.2M
2025-08-07 2,105.25 2,114.45 2,090.41 2,095.60 0.1M
2025-08-06 2,112.52 2,129.20 2,090.56 2,106.89 0.2M
2025-08-05 2,060.06 2,114.84 2,058.42 2,102.65 0.4M
2025-08-04 2,088.03 2,096.98 2,060.51 2,069.93 0.2M
2025-08-01 2,098.51 2,219.26 2,059.84 2,063.35 1.0M
2025-07-31 2,075.95 2,106.28 2,068.79 2,084.65 0.1M
2025-07-30 2,090.25 2,090.25 2,062.23 2,073.53 0.1M
2025-07-29 2,070.88 2,092.96 2,062.01 2,062.01 0.1M
2025-07-28 2,114.54 2,114.54 2,077.46 2,091.62 0.2M
2025-07-25 2,129.56 2,134.50 2,101.99 2,102.72 0.1M
2025-07-24 2,134.75 2,145.15 2,121.98 2,121.98 0.1M
2025-07-23 2,157.39 2,161.12 2,139.68 2,144.65 0.1M
2025-07-22 2,156.02 2,166.56 2,145.79 2,160.68 0.2M
2025-07-21 2,157.39 2,167.81 2,148.71 2,160.98 0.1M
2025-07-18 2,145.67 2,156.72 2,136.20 2,155.07 0.1M
2025-07-17 2,146.12 2,155.35 2,142.08 2,151.33 0.1M
2025-07-16 2,157.72 2,157.72 2,136.95 2,146.12 0.2M
2025-07-15 2,147.40 2,160.09 2,139.37 2,158.66 0.1M
2025-07-14 2,163.40 2,170.48 2,146.20 2,150.22 0.1M
2025-07-11 2,152.64 2,164.35 2,142.74 2,157.77 0.2M
2025-07-10 2,164.90 2,165.60 2,138.06 2,150.99 0.2M
2025-07-09 2,149.15 2,168.89 2,145.33 2,159.02 0.1M
2025-07-08 2,145.78 2,161.61 2,145.14 2,148.65 0.1M
2025-07-07 2,165.10 2,172.41 2,140.60 2,146.28 0.1M
2025-07-04 2,168.17 2,187.88 2,153.09 2,165.35 0.2M
2025-07-03 2,162.76 2,184.62 2,154.98 2,168.64 0.2M
2025-07-02 2,167.64 2,196.75 2,150.91 2,161.11 0.2M
2025-07-01 2,156.38 2,176.39 2,149.07 2,169.56 0.1M
2025-06-30 2,147.93 2,167.47 2,142.49 2,155.68 0.1M
2025-06-27 2,160.19 2,174.88 2,146.26 2,148.40 0.3M
2025-06-26 2,170.81 2,221.98 2,155.18 2,165.16 0.5M
2025-06-25 2,163.26 2,188.74 2,152.19 2,167.27 0.4M
2025-06-24 2,134.02 2,160.67 2,128.11 2,158.55 0.3M
2025-06-23 2,188.13 2,194.91 2,121.72 2,132.37 0.3M
2025-06-20 2,161.28 2,179.49 2,156.10 2,171.48 0.3M
2025-06-19 2,141.38 2,192.92 2,141.38 2,167.39 0.6M
2025-06-18 2,154.27 2,162.10 2,137.82 2,141.38 0.2M
2025-06-17 2,152.78 2,201.30 2,137.37 2,146.99 0.4M
2025-06-16 2,192.71 2,199.29 2,157.91 2,162.88 0.2M
2025-06-13 2,200.37 2,257.54 2,184.48 2,199.29 0.9M
2025-06-12 2,181.75 2,207.85 2,172.77 2,199.65 0.3M
2025-06-11 2,158.24 2,176.17 2,143.66 2,171.68 0.6M
2025-06-10 2,142.38 2,197.78 2,138.15 2,183.62 0.6M
2025-06-09 2,125.16 2,147.57 2,120.25 2,144.50 0.3M
2025-06-05 2,109.40 2,135.05 2,107.98 2,124.68 0.1M
2025-06-04 2,101.68 2,120.92 2,099.93 2,113.86 0.2M
2025-06-02 2,114.51 2,123.98 2,098.81 2,100.73 0.1M
2025-05-30 2,137.23 2,138.17 2,104.41 2,106.28 0.2M
2025-05-29 2,121.87 2,137.25 2,102.80 2,134.88 0.2M
2025-05-28 2,109.18 2,139.65 2,101.46 2,113.64 0.6M
2025-05-27 2,106.61 2,140.91 2,101.85 2,112.89 0.1M
2025-05-26 2,123.34 2,147.12 2,112.47 2,118.13 0.2M
2025-05-23 2,107.18 2,142.88 2,107.18 2,132.01 0.4M
2025-05-22 2,118.44 2,136.29 2,105.70 2,117.05 0.1M
2025-05-21 2,100.60 2,111.39 2,094.44 2,101.99 0.1M
2025-05-20 2,080.00 2,110.69 2,080.00 2,107.37 0.1M
2025-05-19 2,082.73 2,111.08 2,067.39 2,106.12 0.1M
2025-05-16 2,104.81 2,114.09 2,073.30 2,077.99 0.4M
2025-05-15 2,126.19 2,145.92 2,094.61 2,103.36 0.3M
2025-05-14 2,111.78 2,123.10 2,092.96 2,121.45 0.1M
2025-05-13 2,127.78 2,145.21 2,110.36 2,118.36 0.2M
2025-05-12 2,129.93 2,147.10 2,129.93 2,136.96 0.1M
2025-05-09 2,143.90 2,156.53 2,125.22 2,139.80 0.2M
2025-05-08 2,122.21 2,143.90 2,122.21 2,143.90 0.1M
2025-05-07 2,130.26 2,146.46 2,117.47 2,125.02 0.2M
2025-05-02 2,160.87 2,163.02 2,138.93 2,139.66 0.1M
2025-04-30 2,121.79 2,168.95 2,121.79 2,165.78 0.4M
2025-04-29 2,123.88 2,135.92 2,112.59 2,112.59 0.2M
2025-04-28 2,155.69 2,165.56 2,132.10 2,132.10 0.2M
2025-04-25 2,166.95 2,169.07 2,147.41 2,155.69 0.2M
2025-04-24 2,161.35 2,175.68 2,153.71 2,169.07 0.2M
2025-04-23 2,160.40 2,167.68 2,143.37 2,164.89 0.3M
2025-04-22 2,195.59 2,203.64 2,162.21 2,171.91 0.2M
2025-04-21 2,204.70 2,219.25 2,184.82 2,184.82 0.4M
2025-04-18 2,203.97 2,212.70 2,183.01 2,210.11 0.8M
2025-04-17 2,196.04 2,229.84 2,178.22 2,190.29 3.1M
2025-04-16 2,200.77 2,211.84 2,185.44 2,197.13 0.7M
2025-04-15 2,168.91 2,225.49 2,168.63 2,197.73 3.5M
2025-04-14 2,177.49 2,185.39 2,152.13 2,177.83 1.1M
2025-04-11 2,147.62 2,268.64 2,118.21 2,193.27 14.7M
2025-04-10 2,118.21 2,148.57 2,115.39 2,127.88 0.5M
2025-04-09 2,210.11 2,253.69 2,129.37 2,138.09 1.1M
2025-04-08 2,152.76 2,198.12 2,149.02 2,182.14 0.3M
2025-04-07 2,209.55 2,248.94 2,176.71 2,197.17 0.7M
2025-04-04 2,234.20 2,234.20 2,133.52 2,158.44 1.0M
2025-04-03 2,093.32 2,247.95 2,084.79 2,130.15 0.7M
2025-04-02 2,104.89 2,136.12 2,080.38 2,099.95 0.3M
2025-04-01 2,110.16 2,202.09 2,062.51 2,103.24 0.8M
2025-03-31 2,223.30 2,369.00 2,104.06 2,135.31 2.7M
2025-03-28 2,205.04 2,291.97 2,109.82 2,129.54 0.9M
2025-03-27 2,234.20 2,241.48 2,202.67 2,206.46 0.2M
2025-03-26 2,189.73 2,219.65 2,174.70 2,219.65 0.3M
2025-03-25 2,197.71 2,275.27 2,194.42 2,195.59 0.7M
2025-03-24 2,244.91 2,262.81 2,207.33 2,209.22 0.2M
2025-03-21 2,256.10 2,299.62 2,256.10 2,261.61 0.2M
2025-03-20 2,252.91 2,281.10 2,248.37 2,259.14 0.2M
2025-03-19 2,288.52 2,305.80 2,266.97 2,272.15 0.1M
2025-03-18 2,262.98 2,302.46 2,262.01 2,294.91 0.1M
2025-03-17 2,280.21 2,301.34 2,263.68 2,278.26 0.1M
2025-03-14 2,383.74 2,383.74 2,298.00 2,300.37 0.4M
2025-03-13 2,320.36 2,404.43 2,320.36 2,401.16 0.4M
2025-03-12 2,373.72 2,381.65 2,338.18 2,371.36 0.3M
2025-03-11 2,308.12 2,580.00 2,302.43 2,376.04 2.9M
2025-03-10 2,352.39 2,365.55 2,298.11 2,319.49 0.1M
2025-03-07 2,341.32 2,407.63 2,317.32 2,341.35 0.5M
2025-03-06 2,278.64 2,323.26 2,263.73 2,309.12 0.2M
2025-03-05 2,267.69 2,310.74 2,259.66 2,279.31 0.3M
2025-03-04 2,394.22 2,412.78 2,269.36 2,282.50 0.7M
2025-02-28 2,321.02 2,492.35 2,300.78 2,349.38 3.3M
2025-02-27 2,271.00 2,301.39 2,262.69 2,276.38 0.3M
2025-02-26 2,311.35 2,324.78 2,269.30 2,273.32 0.4M
2025-02-25 2,320.57 2,338.67 2,292.61 2,320.35 0.3M
2025-02-24 2,300.56 2,315.86 2,278.95 2,288.37 0.3M
2025-02-21 2,292.36 2,299.24 2,264.81 2,274.51 0.4M
2025-02-20 2,277.86 2,324.91 2,254.89 2,295.90 4.4M
2025-02-19 2,237.41 2,240.23 2,212.71 2,240.23 0.1M
2025-02-18 2,218.82 2,237.89 2,218.82 2,230.13 0.2M
2025-02-17 2,213.55 2,231.08 2,208.39 2,224.00 0.2M
2025-02-14 2,227.01 2,233.84 2,208.69 2,230.58 0.1M
2025-02-13 2,225.87 2,239.78 2,212.51 2,227.01 0.2M
2025-02-12 2,299.53 2,313.61 2,253.58 2,256.95 0.3M
2025-02-11 2,249.40 2,304.21 2,244.47 2,298.58 0.4M
2025-02-10 2,241.77 2,261.56 2,217.87 2,248.45 0.4M
2025-02-07 2,204.38 2,230.47 2,198.72 2,226.26 0.4M
2025-02-06 2,213.30 2,224.00 2,203.90 2,210.73 0.3M
2025-02-05 2,202.90 2,228.63 2,193.61 2,222.47 0.2M
2025-02-04 2,181.99 2,229.05 2,163.00 2,216.81 0.3M
2025-02-03 2,222.97 2,336.15 2,195.37 2,218.63 1.5M
2025-01-31 2,186.57 2,196.97 2,135.18 2,157.42 0.2M
2025-01-24 2,148.09 2,210.43 2,134.68 2,162.89 0.2M
2025-01-23 2,154.28 2,204.80 2,142.23 2,156.31 0.2M
2025-01-22 2,196.38 2,209.54 2,141.56 2,150.06 0.5M
2025-01-21 2,201.59 2,248.99 2,183.91 2,199.67 0.2M
2025-01-20 2,207.92 2,246.73 2,190.52 2,196.38 0.1M
2025-01-17 2,272.10 2,285.01 2,215.89 2,219.43 0.2M
2025-01-16 2,259.89 2,269.76 2,242.44 2,256.10 0.2M
2025-01-15 2,259.06 2,340.66 2,252.48 2,301.18 0.4M
2025-01-14 2,266.64 2,313.90 2,262.62 2,264.27 0.3M
2025-01-13 2,256.02 2,365.34 2,231.34 2,286.38 1.0M
2025-01-10 2,243.33 2,268.51 2,218.65 2,230.67 0.2M
2025-01-09 2,270.20 2,311.03 2,226.46 2,236.08 0.4M
2025-01-08 2,345.54 2,345.54 2,246.25 2,261.95 0.4M
2025-01-07 2,248.91 2,329.56 2,220.25 2,309.60 1.3M
2025-01-06 2,226.08 2,269.15 2,224.43 2,252.70 0.3M
2025-01-03 2,203.69 2,412.91 2,171.26 2,242.53 1.7M
2025-01-02 2,250.28 2,260.15 2,186.59 2,218.07 0.3M