KOSDAQ Textile Apparel (KQ22)

KQ22
🏛️ Corea del Sur →
42.01
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 41.74 41.80 41.74 41.80 876.0K
09:01 41.75 41.75 41.54 41.54 636.0K
09:02 41.50 41.53 41.48 41.48 251.0K
09:03 41.48 41.59 41.48 41.59 163.0K
09:04 41.63 41.64 41.51 41.51 235.0K
09:05 41.56 41.57 41.52 41.56 102.0K
09:06 41.54 41.55 41.48 41.48 97.0K
09:07 41.46 41.47 41.41 41.41 190.0K
09:08 41.40 41.48 41.40 41.44 162.0K
09:09 41.45 41.45 41.32 41.32 91.0K
09:10 41.32 41.33 41.29 41.31 158.0K
09:11 41.31 41.31 41.24 41.25 238.0K
09:12 41.30 41.33 41.30 41.33 154.0K
09:13 41.35 41.38 41.33 41.38 64.0K
09:14 41.41 41.41 41.37 41.39 144.0K
09:15 41.41 41.58 41.41 41.58 244.0K
09:16 41.60 41.60 41.52 41.54 286.0K
09:17 41.53 41.59 41.48 41.59 158.0K
09:18 41.59 41.59 41.52 41.52 78.0K
09:19 41.53 41.55 41.53 41.54 76.0K
09:20 41.54 41.61 41.54 41.59 136.0K
09:21 41.59 41.59 41.55 41.57 99.0K
09:22 41.60 41.67 41.60 41.67 210.0K
09:23 41.66 41.68 41.65 41.67 209.0K
09:24 41.67 41.71 41.67 41.71 222.0K
09:25 41.71 41.73 41.69 41.71 106.0K
09:26 41.68 41.68 41.63 41.63 77.0K
09:27 41.65 41.65 41.61 41.61 81.0K
09:28 41.63 41.75 41.63 41.75 184.0K
09:29 41.73 41.81 41.73 41.79 371.0K
09:30 41.82 41.83 41.80 41.83 184.0K
09:31 41.80 41.80 41.73 41.73 202.0K
09:32 41.73 41.73 41.69 41.72 135.0K
09:33 41.69 41.69 41.68 41.68 161.0K
09:34 41.68 41.69 41.63 41.63 102.0K
09:35 41.63 41.64 41.61 41.64 52.0K
09:36 41.63 41.65 41.62 41.62 102.0K
09:37 41.61 41.64 41.61 41.62 39.0K
09:38 41.66 41.69 41.65 41.69 97.0K
09:39 41.68 41.70 41.65 41.70 38.0K
09:40 41.69 41.69 41.65 41.66 79.0K
09:41 41.66 41.66 41.60 41.60 62.0K
09:42 41.61 41.62 41.59 41.62 20.0K
09:43 41.62 41.65 41.62 41.65 15.0K
09:44 41.64 41.74 41.64 41.73 138.0K
09:45 41.77 41.77 41.70 41.72 183.0K
09:46 41.70 41.70 41.65 41.66 74.0K
09:47 41.67 41.70 41.67 41.68 49.0K
09:48 41.66 41.71 41.66 41.71 58.0K
09:49 41.72 41.75 41.72 41.75 48.0K
09:50 41.76 41.84 41.76 41.84 120.0K
09:51 41.86 41.97 41.82 41.97 399.0K
09:52 42.01 42.01 41.98 42.00 389.0K
09:53 42.00 42.08 42.00 42.04 603.0K
09:54 42.01 42.04 41.99 41.99 310.0K
09:55 41.98 41.98 41.93 41.95 200.0K
09:56 41.95 41.96 41.90 41.91 179.0K
09:57 41.95 41.95 41.84 41.84 234.0K
09:58 41.86 41.98 41.86 41.96 293.0K
09:59 41.95 41.96 41.88 41.89 113.0K
10:00 41.90 41.90 41.87 41.87 144.0K
10:01 41.88 41.92 41.86 41.92 136.0K
10:02 41.93 41.93 41.87 41.88 101.0K
10:03 41.85 41.99 41.85 41.99 198.0K
10:04 42.01 42.07 42.01 42.03 444.0K
10:05 42.04 42.04 41.96 41.96 290.0K
10:06 41.98 42.03 41.98 42.03 223.0K
10:07 42.03 42.05 41.96 41.98 280.0K
10:08 41.98 42.13 41.98 42.13 641.0K
10:09 42.11 42.11 42.04 42.04 79.0K
10:10 42.04 42.04 41.99 42.02 519.0K
10:11 42.04 42.06 41.98 41.98 740.0K
10:12 42.01 42.01 41.99 41.99 254.0K
10:13 41.99 42.02 41.98 42.02 205.0K
10:14 41.99 42.04 41.99 42.02 262.0K
10:15 42.03 42.12 42.03 42.12 378.0K
10:16 42.11 42.11 41.97 41.99 270.0K
10:17 41.99 41.99 41.96 41.97 219.0K
10:18 41.98 41.99 41.93 41.93 305.0K
10:19 41.92 41.98 41.92 41.96 150.0K
10:20 41.98 42.03 41.97 42.03 134.0K
10:21 42.04 42.04 42.01 42.02 86.0K
10:22 42.00 42.00 41.96 41.98 136.0K
10:23 41.97 41.97 41.94 41.96 50.0K
10:24 41.96 41.96 41.95 41.96 65.0K
10:25 41.97 41.97 41.92 41.92 180.0K
10:26 41.92 41.92 41.89 41.89 133.0K
10:27 41.89 41.89 41.85 41.85 165.0K
10:28 41.85 41.90 41.85 41.90 71.0K
10:29 41.90 41.91 41.88 41.91 86.0K
10:30 41.88 41.92 41.88 41.89 87.0K
10:31 41.92 41.93 41.91 41.92 95.0K
10:32 41.91 41.93 41.91 41.91 55.0K
10:33 41.93 41.93 41.87 41.90 51.0K
10:34 41.89 41.93 41.89 41.93 43.0K
10:35 41.91 41.94 41.90 41.94 40.0K
10:36 41.98 42.01 41.98 42.01 105.0K
10:37 42.02 42.06 42.02 42.02 212.0K
10:38 42.02 42.02 41.98 41.98 54.0K
10:39 41.95 42.01 41.95 42.01 64.0K
10:40 41.97 42.00 41.92 41.95 54.0K
10:41 41.90 41.96 41.90 41.94 78.0K
10:42 41.96 41.97 41.95 41.97 57.0K
10:43 41.92 41.92 41.90 41.90 119.0K
10:44 41.90 41.90 41.84 41.84 75.0K
10:45 41.84 41.84 41.76 41.77 239.0K
10:46 41.80 41.81 41.77 41.77 92.0K
10:47 41.79 41.83 41.79 41.81 84.0K
10:48 41.80 41.81 41.79 41.80 42.0K
10:49 41.80 41.82 41.78 41.82 36.0K
10:50 41.83 41.83 41.81 41.81 61.0K
10:51 41.83 41.83 41.79 41.81 34.0K
10:52 41.82 41.83 41.80 41.82 18.0K
10:53 41.80 41.81 41.79 41.79 35.0K
10:54 41.78 41.78 41.76 41.77 60.0K
10:55 41.77 41.77 41.76 41.76 44.0K
10:56 41.76 41.79 41.76 41.77 33.0K
10:57 41.78 41.78 41.76 41.76 32.0K
10:58 41.76 41.77 41.75 41.75 54.0K
10:59 41.76 41.78 41.76 41.78 40.0K
11:00 41.76 41.77 41.75 41.77 60.0K
11:01 41.76 41.78 41.76 41.77 30.0K
11:02 41.76 41.82 41.76 41.82 45.0K
11:03 41.82 41.82 41.78 41.78 30.0K
11:04 41.77 41.78 41.74 41.74 45.0K
11:05 41.75 41.77 41.75 41.77 15.0K
11:06 41.76 41.79 41.76 41.76 20.0K
11:07 41.76 41.78 41.76 41.76 10.0K
11:08 41.76 41.83 41.76 41.82 58.0K
11:09 41.82 41.82 41.80 41.80 39.0K
11:10 41.79 41.82 41.79 41.82 24.0K
11:11 41.80 41.84 41.80 41.84 34.0K
11:12 41.84 41.84 41.83 41.83 55.0K
11:13 41.83 41.88 41.83 41.88 42.0K
11:14 41.88 41.88 41.84 41.84 38.0K
11:15 41.83 41.83 41.81 41.81 45.0K
11:16 41.81 41.81 41.77 41.77 19.0K
11:17 41.77 41.79 41.76 41.78 29.0K
11:18 41.77 41.78 41.76 41.77 61.0K
11:19 41.77 41.77 41.74 41.75 21.0K
11:20 41.76 41.76 41.74 41.74 72.0K
11:21 41.78 41.80 41.76 41.77 7.0K
11:22 41.79 41.81 41.77 41.77 41.0K
11:23 41.78 41.82 41.78 41.81 20.0K
11:24 41.80 41.80 41.79 41.80 23.0K
11:25 41.81 41.81 41.79 41.81 7.0K
11:26 41.82 41.82 41.80 41.80 12.0K
11:27 41.80 41.82 41.79 41.80 34.0K
11:28 41.80 41.80 41.80 41.80 14.0K
11:29 41.78 41.80 41.78 41.79 13.0K
11:30 41.79 41.81 41.79 41.79 22.0K
11:31 41.80 41.80 41.78 41.78 10.0K
11:32 41.78 41.80 41.78 41.78 23.0K
11:33 41.78 41.78 41.78 41.78 13.0K
11:34 41.78 41.80 41.78 41.80 10.0K
11:35 41.79 41.82 41.79 41.82 8.0K
11:36 41.81 41.82 41.80 41.81 2.0K
11:37 41.82 41.83 41.81 41.82 17.0K
11:38 41.85 41.86 41.82 41.86 15.0K
11:39 41.88 41.89 41.87 41.88 7.0K
11:40 41.89 41.89 41.85 41.87 8.0K
11:41 41.84 41.84 41.82 41.82 9.0K
11:42 41.84 41.85 41.82 41.84 3.0K
11:43 41.84 41.84 41.83 41.83 10.0K
11:44 41.83 41.88 41.83 41.88 36.0K
11:45 41.84 41.85 41.84 41.85 19.0K
11:46 41.85 41.86 41.85 41.85 8.0K
11:47 41.85 41.87 41.85 41.85 16.0K
11:48 41.85 41.87 41.85 41.86 7.0K
11:49 41.84 41.84 41.83 41.83 27.0K
11:50 41.84 41.85 41.83 41.83 4.0K
11:51 41.83 41.83 41.82 41.83 23.0K
11:52 41.81 41.82 41.81 41.82 22.0K
11:53 41.80 41.81 41.80 41.80 23.0K
11:54 41.80 41.81 41.80 41.81 18.0K
11:55 41.77 41.79 41.77 41.77 6.0K
11:56 41.77 41.78 41.74 41.78 15.0K
11:57 41.78 41.78 41.75 41.76 9.0K
11:58 41.76 41.78 41.76 41.78 17.0K
11:59 41.78 41.81 41.78 41.78 26.0K
12:00 41.78 41.78 41.74 41.76 12.0K
12:01 41.74 41.76 41.74 41.76 21.0K
12:02 41.76 41.79 41.76 41.79 8.0K
12:03 41.78 41.78 41.78 41.78 26.0K
12:04 41.78 41.78 41.75 41.76 11.0K
12:05 41.76 41.79 41.75 41.79 17.0K
12:06 41.75 41.81 41.75 41.81 5.0K
12:07 41.79 41.79 41.77 41.77 18.0K
12:08 41.76 41.78 41.76 41.76 20.0K
12:09 41.78 41.78 41.78 41.78 2.0K
12:10 41.78 41.79 41.76 41.78 6.0K
12:11 41.77 41.79 41.77 41.77 10.0K
12:12 41.78 41.79 41.76 41.78 8.0K
12:13 41.78 41.79 41.76 41.79 7.0K
12:14 41.80 41.80 41.79 41.79 40.0K
12:15 41.78 41.80 41.78 41.79 5.0K
12:16 41.79 41.79 41.78 41.78 3.0K
12:17 41.78 41.79 41.77 41.78 5.0K
12:18 41.78 41.81 41.77 41.77 23.0K
12:19 41.78 41.80 41.78 41.78 13.0K
12:20 41.77 41.80 41.77 41.80 21.0K
12:21 41.79 41.80 41.78 41.78 36.0K
12:22 41.80 41.80 41.78 41.79 13.0K
12:23 41.79 41.79 41.78 41.79 25.0K
12:24 41.79 41.82 41.79 41.81 8.0K
12:25 41.81 41.82 41.81 41.82 5.0K
12:26 41.81 41.84 41.81 41.83 9.0K
12:27 41.82 41.83 41.78 41.78 6.0K
12:28 41.78 41.78 41.77 41.77 6.0K
12:29 41.81 41.81 41.80 41.80 12.0K
12:30 41.80 41.81 41.79 41.79 43.0K
12:31 41.79 41.81 41.79 41.79 8.0K
12:32 41.78 41.79 41.78 41.79 27.0K
12:33 41.81 41.81 41.79 41.79 7.0K
12:34 41.78 41.78 41.77 41.78 5.0K
12:35 41.79 41.80 41.79 41.80 38.0K
12:36 41.80 41.80 41.79 41.79 8.0K
12:37 41.77 41.79 41.77 41.77 15.0K
12:38 41.77 41.78 41.77 41.78 13.0K
12:39 41.79 41.82 41.79 41.82 11.0K
12:40 41.82 41.85 41.80 41.85 44.0K
12:41 41.85 41.85 41.84 41.85 43.0K
12:42 41.86 41.87 41.86 41.87 3.0K
12:43 41.89 41.89 41.85 41.86 24.0K
12:44 41.86 41.91 41.86 41.90 40.0K
12:45 41.89 41.89 41.88 41.88 12.0K
12:46 41.87 41.88 41.84 41.88 26.0K
12:47 41.88 41.93 41.88 41.91 134.0K
12:48 41.90 41.90 41.85 41.89 33.0K
12:49 41.88 41.89 41.88 41.89 9.0K
12:50 41.87 41.88 41.87 41.87 25.0K
12:51 41.88 41.88 41.86 41.86 18.0K
12:52 41.87 41.89 41.87 41.87 13.0K
12:53 41.87 41.89 41.87 41.89 7.0K
12:54 41.89 41.91 41.89 41.91 18.0K
12:55 41.91 41.91 41.90 41.90 9.0K
12:56 41.90 41.91 41.89 41.91 18.0K
12:57 41.91 41.93 41.91 41.92 26.0K
12:58 41.92 41.93 41.91 41.92 24.0K
12:59 41.93 41.96 41.92 41.96 82.0K
13:00 41.97 41.97 41.95 41.95 44.0K
13:01 41.95 41.95 41.94 41.94 23.0K
13:02 41.94 41.94 41.92 41.94 20.0K
13:03 41.94 41.94 41.90 41.90 29.0K
13:04 41.90 41.93 41.89 41.89 9.0K
13:05 41.89 41.91 41.88 41.89 14.0K
13:06 41.88 41.91 41.88 41.91 22.0K
13:07 41.88 41.88 41.85 41.85 16.0K
13:08 41.87 41.88 41.86 41.87 10.0K
13:09 41.86 41.87 41.85 41.85 14.0K
13:10 41.85 41.85 41.83 41.84 16.0K
13:11 41.83 41.86 41.83 41.86 10.0K
13:12 41.86 41.87 41.85 41.86 11.0K
13:13 41.85 41.86 41.85 41.86 10.0K
13:14 41.84 41.86 41.84 41.86 4.0K
13:15 41.85 41.86 41.85 41.85 20.0K
13:16 41.85 41.89 41.85 41.89 23.0K
13:17 41.86 41.89 41.86 41.88 15.0K
13:18 41.89 41.93 41.89 41.93 15.0K
13:19 41.92 41.93 41.90 41.93 28.0K
13:20 41.89 41.93 41.89 41.93 4.0K
13:21 41.93 41.93 41.92 41.92 55.0K
13:22 41.87 41.95 41.87 41.95 73.0K
13:23 41.95 41.95 41.91 41.93 46.0K
13:24 41.92 41.93 41.91 41.91 44.0K
13:25 41.91 41.96 41.90 41.96 382.0K
13:26 41.98 42.00 41.98 42.00 120.0K
13:27 42.01 42.01 41.97 41.97 81.0K
13:28 42.02 42.02 41.99 42.00 106.0K
13:29 42.01 42.01 42.00 42.01 38.0K
13:30 42.02 42.03 42.00 42.00 40.0K
13:31 42.00 42.01 41.97 41.98 40.0K
13:32 41.99 41.99 41.98 41.98 25.0K
13:33 41.99 42.00 41.99 42.00 25.0K
13:34 41.99 42.03 41.99 42.03 14.0K
13:35 42.02 42.06 42.01 42.01 60.0K
13:36 42.01 42.02 41.98 42.01 20.0K
13:37 41.98 41.99 41.97 41.98 30.0K
13:38 41.99 42.02 41.99 42.02 55.0K
13:39 42.00 42.01 41.98 41.98 22.0K
13:40 41.99 41.99 41.97 41.97 14.0K
13:41 41.95 41.97 41.94 41.95 20.0K
13:42 41.97 41.98 41.96 41.98 19.0K
13:43 41.97 42.08 41.97 42.08 361.0K
13:44 42.07 42.07 42.01 42.01 154.0K
13:45 42.02 42.02 41.96 41.96 75.0K
13:46 41.96 41.97 41.94 41.94 29.0K
13:47 41.95 41.95 41.94 41.94 40.0K
13:48 41.94 41.94 41.89 41.89 20.0K
13:49 41.92 41.94 41.91 41.93 18.0K
13:50 41.96 41.96 41.92 41.93 14.0K
13:51 41.93 41.93 41.92 41.92 22.0K
13:52 41.94 41.95 41.91 41.92 43.0K
13:53 41.93 41.95 41.93 41.95 5.0K
13:54 41.95 41.95 41.91 41.92 21.0K
13:55 41.91 41.94 41.90 41.90 18.0K
13:56 41.89 41.90 41.86 41.86 38.0K
13:57 41.89 41.89 41.87 41.89 22.0K
13:58 41.89 41.89 41.88 41.88 8.0K
13:59 41.91 41.91 41.91 41.91 22.0K
14:00 41.92 41.95 41.90 41.95 15.0K
14:01 41.94 41.96 41.93 41.96 12.0K
14:02 41.96 41.96 41.93 41.93 15.0K
14:03 41.97 41.98 41.96 41.96 36.0K
14:04 41.97 42.01 41.97 42.01 45.0K
14:05 42.02 42.02 41.99 42.00 72.0K
14:06 42.00 42.00 41.99 41.99 25.0K
14:07 41.98 42.01 41.97 41.98 42.0K
14:08 42.00 42.00 41.96 41.96 24.0K
14:09 41.99 42.01 41.99 42.01 32.0K
14:10 42.00 42.05 42.00 42.05 29.0K
14:11 42.05 42.05 42.02 42.02 10.0K
14:12 42.02 42.04 42.02 42.02 18.0K
14:13 42.02 42.02 42.00 42.00 21.0K
14:14 42.01 42.01 41.99 42.00 23.0K
14:15 41.98 41.99 41.96 41.96 16.0K
14:16 41.97 42.01 41.97 41.99 8.0K
14:17 41.99 42.00 41.98 41.99 18.0K
14:18 41.99 42.01 41.99 42.01 12.0K
14:19 42.02 42.03 42.02 42.03 20.0K
14:20 42.03 42.03 42.02 42.03 21.0K
14:21 42.03 42.04 42.00 42.00 23.0K
14:22 42.01 42.02 42.01 42.01 20.0K
14:23 42.00 42.00 41.98 42.00 13.0K
14:24 41.98 42.00 41.98 41.98 15.0K
14:25 41.97 42.00 41.97 42.00 10.0K
14:26 42.00 42.00 41.95 41.97 22.0K
14:27 41.97 41.99 41.96 41.96 10.0K
14:28 41.97 41.97 41.96 41.96 10.0K
14:29 41.96 41.96 41.96 41.96 10.0K
14:30 41.96 41.99 41.96 41.98 17.0K
14:31 41.99 42.01 41.99 42.01 6.0K
14:32 42.00 42.00 41.98 41.99 33.0K
14:33 41.99 41.99 41.98 41.99 9.0K
14:34 41.99 42.02 41.99 42.01 20.0K
14:35 42.01 42.03 41.99 42.01 10.0K
14:36 42.01 42.04 41.98 41.98 32.0K
14:37 42.00 42.00 41.97 41.97 14.0K
14:38 41.96 41.97 41.95 41.95 4.0K
14:39 41.95 41.97 41.92 41.92 67.0K
14:40 41.91 41.93 41.91 41.92 15.0K
14:41 41.93 41.93 41.91 41.91 28.0K
14:42 41.89 41.94 41.89 41.91 21.0K
14:43 41.92 41.92 41.92 41.92 11.0K
14:44 41.92 41.94 41.91 41.92 37.0K
14:45 41.92 41.94 41.92 41.93 42.0K
14:46 41.93 41.93 41.91 41.92 24.0K
14:47 41.93 41.93 41.90 41.91 19.0K
14:48 41.90 41.93 41.90 41.92 18.0K
14:49 41.94 41.95 41.93 41.93 38.0K
14:50 41.93 41.96 41.93 41.96 10.0K
14:51 41.96 42.00 41.96 41.99 6.0K
14:52 41.99 42.02 41.98 41.99 11.0K
14:53 41.99 42.02 41.99 42.02 25.0K
14:54 42.01 42.02 42.01 42.02 34.0K
14:55 42.02 42.03 42.01 42.03 9.0K
14:56 42.03 42.03 42.00 42.00 19.0K
14:57 41.99 42.03 41.99 42.01 18.0K
14:58 42.01 42.02 42.00 42.02 27.0K
14:59 42.01 42.05 42.01 42.03 109.0K
15:00 42.03 42.04 42.03 42.04 32.0K
15:01 42.02 42.02 42.01 42.01 20.0K
15:02 42.01 42.04 42.01 42.03 42.0K
15:03 42.06 42.06 42.04 42.05 54.0K
15:04 42.05 42.05 42.03 42.03 60.0K
15:05 42.05 42.05 42.03 42.04 52.0K
15:06 42.04 42.05 42.04 42.05 33.0K
15:07 42.05 42.08 42.04 42.08 113.0K
15:08 42.08 42.08 42.05 42.05 46.0K
15:09 42.05 42.06 42.05 42.06 44.0K
15:10 42.06 42.07 42.04 42.05 49.0K
15:11 42.09 42.09 42.05 42.05 33.0K
15:12 42.07 42.08 42.06 42.08 23.0K
15:13 42.09 42.09 42.06 42.07 29.0K
15:14 42.08 42.10 42.07 42.10 45.0K
15:15 42.11 42.11 42.06 42.08 62.0K
15:16 42.07 42.11 42.07 42.11 50.0K
15:17 42.10 42.14 42.10 42.14 205.0K
15:18 42.14 42.17 42.14 42.17 60.0K
15:19 42.16 42.19 42.15 42.18 132.0K
15:20 42.18 42.18 42.18 42.18 35.0K
15:21 42.18 42.18 42.18 42.18 0.0K
15:22 42.18 42.18 42.18 42.18 0.0K
15:23 42.18 42.18 42.18 42.18 0.0K
15:24 42.18 42.18 42.18 42.18 0.0K
15:25 42.18 42.18 42.18 42.18 0.0K
15:26 42.18 42.18 42.18 42.18 0.0K
15:27 42.18 42.18 42.18 42.18 0.0K
15:28 42.18 42.18 42.18 42.18 0.0K
15:29 42.18 42.20 42.18 42.18 264.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles