KOSDAQ Vehicles Components (KQ32)

KQ32
🏛️ Corea del Sur →
4,394.05
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
2021-12-30 6,540.08 6,550.41 6,426.77 6,519.11 31.0M
2021-12-29 6,336.37 6,550.48 6,333.26 6,499.55 29.7M
2021-12-28 6,371.11 6,418.79 6,266.13 6,326.03 45.8M
2021-12-27 6,437.76 6,437.76 6,344.33 6,344.33 64.1M
2021-12-24 6,348.67 6,433.45 6,348.37 6,412.30 169.5M
2021-12-23 6,343.97 6,372.96 6,305.65 6,327.82 27.9M
2021-12-22 6,391.92 6,431.95 6,363.02 6,374.28 37.9M
2021-12-21 6,371.64 6,392.47 6,297.36 6,358.63 31.9M
2021-12-20 6,493.21 6,525.41 6,318.49 6,362.88 45.3M
2021-12-17 6,372.62 6,414.69 6,330.46 6,385.36 21.1M
2021-12-16 6,458.51 6,485.18 6,386.96 6,398.15 34.9M
2021-12-15 6,472.09 6,496.82 6,416.80 6,418.16 29.9M
2021-12-14 6,515.55 6,550.27 6,448.76 6,478.82 46.1M
2021-12-13 6,580.59 6,608.72 6,533.14 6,537.19 41.7M
2021-12-10 6,601.19 6,607.43 6,558.76 6,563.68 27.1M
2021-12-09 6,509.49 6,621.44 6,498.28 6,621.44 36.7M
2021-12-08 6,571.27 6,605.94 6,502.83 6,503.06 21.8M
2021-12-07 6,533.83 6,590.46 6,510.55 6,532.49 19.1M
2021-12-06 6,562.47 6,617.29 6,458.28 6,518.74 20.3M
2021-12-03 6,484.19 6,602.19 6,415.74 6,581.58 11.9M
2021-12-02 6,328.28 6,460.59 6,277.79 6,454.73 23.3M
2021-12-01 6,241.25 6,367.32 6,185.12 6,350.11 18.0M
2021-11-30 6,528.71 6,569.11 6,246.96 6,246.96 31.1M
2021-11-29 6,471.14 6,590.03 6,413.15 6,485.51 34.4M
2021-11-26 6,841.62 6,846.12 6,624.57 6,624.57 25.9M
2021-11-25 6,856.33 6,875.14 6,765.92 6,839.04 32.4M
2021-11-24 6,899.46 6,962.14 6,796.82 6,854.35 44.0M
2021-11-23 6,920.16 6,961.81 6,867.60 6,903.10 27.0M
2021-11-22 7,016.25 7,020.95 6,921.11 6,947.42 23.9M
2021-11-19 6,799.56 7,062.78 6,791.91 7,049.90 51.4M
2021-11-18 6,856.43 6,869.86 6,731.39 6,796.15 20.7M
2021-11-17 7,012.97 7,048.56 6,860.59 6,895.09 37.1M
2021-11-16 6,920.76 7,036.31 6,902.79 6,994.27 30.8M
2021-11-15 6,873.75 6,941.62 6,837.97 6,912.32 33.1M
2021-11-12 6,717.60 6,865.85 6,717.46 6,831.21 38.8M
2021-11-11 6,853.88 6,903.93 6,686.06 6,738.75 30.9M
2021-11-10 7,002.23 7,015.35 6,864.27 6,870.67 48.2M
2021-11-09 7,092.97 7,197.60 7,038.01 7,054.78 76.3M
2021-11-08 7,257.12 7,276.92 6,987.38 7,120.30 34.2M
2021-11-05 7,262.70 7,358.78 7,166.05 7,240.83 56.8M
2021-11-04 7,288.78 7,321.56 7,142.21 7,201.01 30.8M
2021-11-03 7,423.13 7,423.13 7,264.05 7,270.42 24.0M
2021-11-02 7,406.71 7,452.95 7,370.07 7,415.70 25.0M
2021-11-01 7,310.65 7,444.79 7,303.06 7,394.40 46.9M
2021-10-29 7,420.79 7,465.22 7,278.28 7,282.38 64.2M
2021-10-28 7,391.98 7,482.42 7,376.59 7,376.59 72.1M
2021-10-27 7,563.75 7,569.97 7,385.17 7,425.79 37.4M
2021-10-26 7,634.69 7,634.69 7,485.49 7,541.07 27.7M
2021-10-25 7,540.18 7,620.82 7,510.66 7,591.50 28.0M
2021-10-22 7,734.04 7,791.05 7,552.40 7,602.93 35.7M
2021-10-21 7,646.39 7,763.73 7,644.85 7,680.83 43.1M
2021-10-20 7,973.97 7,978.24 7,689.06 7,725.66 88.0M
2021-10-19 7,890.04 8,006.20 7,828.66 7,937.73 64.3M
2021-10-18 7,867.21 7,903.70 7,767.26 7,838.21 45.6M
2021-10-15 7,945.85 7,991.40 7,787.79 7,856.49 90.3M
2021-10-14 7,674.98 7,903.41 7,641.38 7,881.95 51.6M
2021-10-13 7,506.38 7,682.40 7,494.36 7,523.78 64.0M
2021-10-12 7,747.46 7,747.46 7,500.75 7,584.71 52.2M
2021-10-08 7,669.91 7,802.03 7,623.66 7,765.39 60.8M
2021-10-07 7,438.39 7,619.42 7,380.51 7,569.80 31.4M
2021-10-06 7,813.91 7,842.50 7,377.78 7,381.90 57.8M
2021-10-05 7,959.63 8,062.57 7,671.68 7,758.45 78.4M
2021-10-01 8,087.00 8,226.78 7,979.31 8,003.37 94.3M
2021-09-30 8,243.37 8,260.99 8,143.52 8,154.36 108.6M
2021-09-29 7,996.77 8,255.91 7,951.26 8,226.23 89.0M
2021-09-28 8,422.46 8,444.70 8,146.18 8,155.54 86.1M
2021-09-27 8,303.47 8,458.83 8,130.91 8,414.30 46.6M
2021-09-24 8,553.62 8,576.96 8,323.75 8,395.06 67.7M
2021-09-23 8,702.94 8,775.00 8,509.61 8,525.50 32.5M
2021-09-17 8,867.21 8,893.30 8,724.98 8,824.78 107.5M
2021-09-16 8,857.03 8,938.06 8,688.69 8,922.55 45.9M
2021-09-15 8,738.65 8,856.13 8,670.90 8,704.73 77.6M
2021-09-14 8,904.25 8,938.57 8,594.74 8,648.89 168.5M
2021-09-13 8,861.35 8,990.24 8,783.78 8,830.87 127.3M
2021-09-10 8,986.72 9,016.51 8,858.79 8,908.01 72.9M
2021-09-09 8,807.06 9,020.42 8,732.84 8,972.97 102.4M
2021-09-08 9,060.54 9,141.16 8,880.90 8,949.01 206.1M
2021-09-07 8,886.76 9,124.49 8,868.64 9,075.90 133.5M
2021-09-06 8,923.22 9,010.28 8,806.50 8,947.66 138.8M
2021-09-03 8,852.84 8,906.80 8,633.17 8,887.51 115.7M
2021-09-02 8,635.15 8,829.50 8,587.46 8,775.28 59.0M
2021-09-01 8,149.54 8,604.05 8,124.08 8,535.45 40.2M
2021-08-31 8,328.99 8,328.99 7,849.61 8,199.01 53.8M
2021-08-30 8,096.29 8,971.76 8,092.27 8,398.44 61.0M
2021-08-27 7,876.07 8,153.66 7,844.13 8,029.95 32.3M
2021-08-26 7,669.18 7,963.90 7,664.31 7,924.56 40.4M
2021-08-25 7,724.52 7,830.74 7,562.48 7,699.29 31.6M
2021-08-24 7,174.78 7,660.69 7,174.78 7,639.92 52.2M
2021-08-23 7,085.14 7,202.69 7,055.81 7,129.14 59.0M
2021-08-20 7,165.49 7,212.64 6,966.98 7,030.14 65.4M
2021-08-19 7,384.41 7,414.92 7,098.64 7,145.52 115.4M
2021-08-18 6,965.25 7,395.49 6,935.80 7,333.64 63.4M
2021-08-17 7,199.96 7,202.46 6,948.58 6,968.14 48.8M
2021-08-13 7,105.58 7,164.98 6,965.58 7,158.24 44.1M
2021-08-12 7,026.75 7,182.21 7,026.75 7,119.51 57.8M
2021-08-11 7,095.30 7,138.78 7,021.17 7,025.30 25.1M
2021-08-10 7,213.18 7,213.18 7,084.77 7,097.79 163.6M
2021-08-09 7,166.24 7,272.78 7,102.39 7,217.92 101.6M
2021-08-06 7,228.25 7,228.25 7,164.37 7,181.34 66.8M
2021-08-05 7,172.61 7,233.76 7,161.84 7,224.64 50.4M
2021-08-04 7,044.07 7,157.47 7,011.90 7,157.16 69.4M
2021-08-03 7,152.89 7,171.39 7,025.87 7,070.80 107.2M
2021-08-02 7,086.01 7,170.04 7,069.64 7,138.02 121.7M
2021-07-30 7,106.14 7,162.04 7,038.43 7,057.95 47.3M
2021-07-29 7,098.04 7,104.70 7,035.61 7,089.61 42.3M
2021-07-28 7,011.64 7,162.99 6,991.21 7,075.79 47.7M
2021-07-27 7,036.04 7,055.57 6,989.44 7,014.70 69.6M
2021-07-26 7,059.60 7,098.73 6,980.16 7,018.19 47.3M
2021-07-23 7,007.86 7,069.47 7,001.25 7,041.10 41.5M
2021-07-22 7,041.95 7,041.95 6,993.99 6,998.18 28.0M
2021-07-21 7,051.08 7,091.06 7,003.97 7,024.35 39.3M
2021-07-20 7,031.43 7,065.83 6,967.46 7,019.86 27.6M
2021-07-19 7,209.42 7,209.42 7,095.74 7,134.10 46.8M
2021-07-16 7,310.41 7,311.61 7,189.52 7,238.62 52.5M
2021-07-15 7,193.70 7,667.55 7,173.12 7,303.57 121.0M
2021-07-14 7,164.88 7,229.72 7,100.89 7,161.77 146.5M
2021-07-13 7,066.58 7,236.47 7,057.87 7,161.04 61.0M
2021-07-12 7,016.10 7,077.34 7,013.39 7,058.63 131.2M
2021-07-09 7,101.89 7,101.89 6,918.72 7,010.93 198.1M
2021-07-08 7,173.37 7,193.09 6,995.54 7,113.35 163.4M
2021-07-07 7,165.65 7,238.68 7,102.53 7,173.54 82.6M
2021-07-06 7,129.81 7,189.48 7,126.73 7,168.71 38.3M
2021-07-05 7,073.78 7,127.82 7,041.89 7,114.69 35.3M
2021-07-02 7,090.69 7,103.32 7,048.15 7,071.38 89.8M
2021-07-01 7,125.13 7,138.26 7,042.35 7,084.98 40.8M
2021-06-30 7,081.71 7,210.20 7,068.67 7,117.65 66.8M
2021-06-29 7,127.12 7,151.88 7,068.36 7,081.36 61.2M
2021-06-28 7,134.71 7,193.24 7,120.80 7,126.47 72.8M
2021-06-25 7,061.37 7,140.41 7,061.37 7,123.72 78.0M
2021-06-24 7,019.51 7,095.95 6,994.38 7,057.28 176.4M
2021-06-23 7,127.13 7,151.28 7,007.89 7,018.56 46.6M
2021-06-22 7,142.48 7,172.46 7,098.60 7,127.22 133.6M
2021-06-21 7,277.81 7,294.33 7,124.76 7,135.34 118.5M
2021-06-18 7,137.09 7,318.34 7,113.46 7,280.61 84.3M
2021-06-17 7,073.36 7,140.35 7,066.30 7,120.26 68.6M
2021-06-16 7,060.00 7,108.49 7,043.94 7,069.81 42.2M
2021-06-15 7,079.34 7,106.91 7,034.78 7,063.62 72.2M
2021-06-14 7,103.28 7,121.86 7,053.29 7,074.88 76.8M
2021-06-11 7,080.43 7,110.16 7,065.77 7,098.34 101.2M
2021-06-10 7,079.73 7,115.50 7,032.10 7,062.75 74.7M
2021-06-09 7,047.15 7,153.48 7,047.15 7,081.83 103.0M
2021-06-08 7,029.34 7,091.69 6,943.09 7,043.54 101.0M
2021-06-07 7,082.29 7,114.11 7,024.68 7,027.21 82.8M
2021-06-04 6,991.67 7,078.06 6,953.73 7,074.26 81.4M
2021-06-03 6,997.16 7,026.50 6,963.10 6,990.50 67.8M
2021-06-02 7,130.15 7,135.85 6,974.05 7,001.08 66.3M
2021-06-01 6,979.23 7,163.87 6,934.36 7,133.06 72.2M
2021-05-31 6,886.07 6,981.02 6,886.07 6,965.86 96.6M
2021-05-28 6,661.65 6,914.78 6,661.65 6,875.30 111.8M
2021-05-27 6,700.86 6,713.68 6,610.78 6,658.00 85.9M
2021-05-26 6,799.65 6,799.65 6,696.00 6,698.34 60.9M
2021-05-25 6,674.54 6,784.59 6,666.98 6,770.61 150.5M
2021-05-24 6,715.41 6,789.11 6,662.45 6,675.44 97.0M
2021-05-21 6,695.13 6,857.67 6,694.78 6,709.69 40.9M
2021-05-20 6,699.45 6,711.57 6,646.75 6,691.62 35.1M
2021-05-18 6,636.87 6,708.41 6,610.88 6,703.12 41.0M
2021-05-17 6,670.65 6,775.14 6,612.83 6,636.07 69.9M
2021-05-14 6,623.02 6,698.98 6,621.88 6,677.64 104.4M
2021-05-13 6,623.18 6,683.94 6,516.31 6,579.61 24.4M
2021-05-12 6,773.83 6,784.00 6,618.29 6,665.01 45.0M
2021-05-11 6,880.02 6,904.46 6,755.26 6,773.80 45.0M
2021-05-10 6,778.68 6,925.43 6,761.41 6,887.53 49.3M
2021-05-07 6,745.46 6,801.02 6,729.69 6,771.87 38.8M
2021-05-06 6,721.71 6,763.42 6,666.16 6,745.90 42.1M
2021-05-04 6,614.97 6,767.42 6,523.43 6,721.21 44.6M
2021-05-03 6,678.08 6,758.91 6,608.02 6,616.60 62.6M
2021-04-30 6,707.23 6,755.04 6,622.47 6,681.88 50.3M
2021-04-29 6,754.88 6,806.20 6,658.55 6,704.71 31.0M
2021-04-28 6,872.27 6,884.37 6,752.51 6,756.85 47.1M
2021-04-27 6,999.76 7,011.34 6,862.10 6,880.34 52.4M
2021-04-26 6,798.19 7,002.63 6,784.21 6,985.85 76.1M
2021-04-23 6,797.90 6,821.68 6,751.55 6,795.65 41.1M
2021-04-22 6,780.25 6,864.18 6,740.41 6,811.96 82.1M
2021-04-21 6,834.21 6,839.64 6,760.46 6,766.04 104.9M
2021-04-20 6,816.99 6,858.35 6,794.19 6,833.99 42.1M
2021-04-19 6,820.17 6,839.38 6,756.28 6,816.37 49.2M
2021-04-16 6,818.07 6,848.87 6,798.01 6,816.13 48.4M
2021-04-15 6,848.02 6,918.19 6,786.28 6,812.53 87.8M
2021-04-14 6,833.94 6,866.13 6,814.85 6,845.54 48.1M
2021-04-13 6,812.08 6,864.93 6,770.97 6,830.25 55.3M
2021-04-12 6,843.29 6,849.88 6,786.00 6,804.50 64.3M
2021-04-09 6,880.62 6,910.79 6,812.00 6,841.62 56.1M
2021-04-08 6,848.39 6,879.02 6,766.05 6,865.85 122.0M
2021-04-07 6,844.55 6,907.93 6,822.55 6,849.59 95.3M
2021-04-06 6,929.48 6,976.35 6,806.53 6,843.40 92.2M
2021-04-05 6,950.72 7,006.48 6,860.77 6,923.72 114.7M
2021-04-02 6,952.25 6,993.45 6,908.20 6,946.94 109.3M
2021-04-01 6,922.48 6,989.76 6,856.84 6,941.81 68.4M
2021-03-31 7,017.88 7,046.24 6,969.03 6,975.46 106.1M
2021-03-30 6,970.60 7,143.58 6,970.60 7,022.01 128.0M
2021-03-29 7,033.02 7,043.82 6,941.25 6,966.13 86.0M
2021-03-26 7,011.56 7,078.27 6,975.91 7,027.70 94.8M
2021-03-25 7,031.90 7,057.14 6,948.94 7,010.64 63.0M
2021-03-24 7,143.79 7,163.67 7,009.33 7,073.33 88.4M
2021-03-23 7,394.21 7,439.44 7,101.65 7,137.08 102.8M
2021-03-22 7,442.76 7,513.95 7,379.28 7,386.01 114.4M
2021-03-19 7,479.43 7,545.41 7,339.56 7,443.07 67.5M
2021-03-18 7,206.20 7,554.01 7,206.20 7,498.14 176.1M
2021-03-17 7,079.33 7,264.20 7,049.23 7,189.19 120.7M
2021-03-16 7,056.41 7,120.02 7,033.52 7,085.40 104.4M
2021-03-15 6,992.87 7,200.24 6,992.87 7,056.19 71.1M
2021-03-12 6,986.49 7,105.72 6,973.98 6,984.25 152.0M
2021-03-11 6,897.39 7,002.01 6,866.60 6,974.81 54.3M
2021-03-10 6,915.28 7,056.36 6,869.37 6,900.79 66.4M
2021-03-09 6,836.72 6,836.83 6,694.94 6,788.58 108.5M
2021-03-08 7,063.01 7,160.52 6,836.10 6,837.38 158.0M
2021-03-05 6,909.98 7,096.83 6,785.82 7,062.09 157.8M
2021-03-04 6,796.22 6,949.61 6,727.60 6,920.14 167.4M
2021-03-03 6,775.02 6,843.08 6,738.91 6,801.77 103.4M
2021-03-02 6,606.04 6,892.53 6,606.04 6,785.23 197.7M
2021-02-26 6,469.28 6,808.96 6,346.96 6,582.62 168.7M
2021-02-25 6,376.94 6,496.82 6,373.78 6,486.42 101.4M
2021-02-24 6,652.47 6,689.34 6,355.70 6,355.70 89.8M
2021-02-23 6,842.53 6,842.53 6,655.26 6,656.86 140.5M
2021-02-22 6,838.45 6,988.01 6,838.45 6,848.35 126.9M
2021-02-19 6,680.35 6,875.42 6,522.78 6,823.42 106.0M
2021-02-18 6,675.93 6,772.09 6,589.69 6,625.31 140.5M
2021-02-17 6,742.37 6,884.20 6,613.78 6,675.67 79.7M
2021-02-16 7,608.32 7,622.93 6,672.35 6,779.47 85.3M
2021-02-15 7,556.79 7,629.14 7,521.53 7,611.04 64.5M
2021-02-10 7,517.36 7,557.75 7,459.20 7,552.14 67.6M
2021-02-09 7,505.66 7,571.75 7,489.91 7,526.87 89.6M
2021-02-08 7,694.75 7,694.75 7,503.25 7,503.25 74.5M
2021-02-05 7,820.28 7,895.47 7,706.88 7,751.20 91.9M
2021-02-04 7,832.68 7,879.28 7,735.91 7,811.01 184.0M
2021-02-03 7,656.76 7,873.32 7,656.76 7,809.25 213.4M
2021-02-02 7,618.81 7,733.80 7,537.91 7,642.37 119.7M
2021-02-01 7,305.79 7,635.42 7,297.49 7,613.52 60.4M
2021-01-29 7,499.00 7,651.21 7,224.93 7,305.83 72.5M
2021-01-28 7,648.84 7,648.84 7,461.10 7,484.54 57.6M
2021-01-27 7,758.17 7,795.13 7,670.67 7,703.80 188.2M
2021-01-26 7,845.58 7,889.14 7,728.49 7,755.85 89.7M
2021-01-25 7,800.81 7,863.28 7,750.25 7,840.55 147.3M
2021-01-22 7,826.62 7,849.39 7,721.93 7,783.58 140.4M
2021-01-21 7,735.50 7,823.58 7,720.61 7,816.47 173.4M
2021-01-20 7,651.45 7,773.94 7,651.45 7,732.82 241.0M
2021-01-19 7,420.91 7,625.87 7,420.91 7,603.27 147.6M
2021-01-18 7,475.12 7,558.91 7,319.12 7,432.82 250.2M
2021-01-15 7,618.03 7,639.57 7,478.10 7,482.46 128.4M
2021-01-14 7,599.57 7,712.32 7,550.13 7,614.12 118.5M
2021-01-13 7,490.15 7,618.33 7,482.56 7,596.20 205.0M
2021-01-12 7,487.49 7,573.12 7,394.22 7,482.63 225.6M
2021-01-11 7,668.37 7,721.55 7,339.01 7,504.56 159.3M
2021-01-08 7,579.26 7,796.47 7,570.31 7,651.14 362.8M
2021-01-07 7,416.70 7,546.02 7,372.32 7,540.61 385.1M
2021-01-06 7,728.10 7,759.88 7,434.98 7,441.26 162.7M
2021-01-05 7,267.46 7,719.92 7,193.15 7,719.92 92.0M
2021-01-04 7,178.81 7,311.21 7,177.31 7,292.09 187.0M