코스닥 (KQ11)

KQ11
🏛️ 대한민국 →
835.19
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,029.74 1,034.87 1,021.59 1,033.98 907.4M
2021-12-29 1,028.46 1,034.05 1,022.73 1,028.05 950.9M
2021-12-28 1,016.29 1,027.45 1,014.39 1,027.44 1,286.7M
2021-12-27 1,008.90 1,013.70 1,006.87 1,011.36 1,151.5M
2021-12-24 1,008.05 1,010.98 1,005.61 1,007.42 1,235.8M
2021-12-23 1,004.45 1,007.42 1,001.48 1,003.31 1,435.8M
2021-12-22 1,004.10 1,005.23 999.05 1,000.13 1,182.5M
2021-12-21 994.53 997.30 982.43 996.60 1,371.8M
2021-12-20 1,001.17 1,004.75 990.51 990.51 1,009.8M
2021-12-17 1,001.51 1,005.36 995.93 1,001.26 1,095.2M
2021-12-16 1,013.05 1,016.32 1,006.90 1,007.86 1,336.9M
2021-12-15 1,002.18 1,007.44 999.21 1,003.52 1,125.3M
2021-12-14 1,001.11 1,007.73 996.85 1,002.81 1,081.6M
2021-12-13 1,014.27 1,014.90 1,005.96 1,005.96 1,339.3M
2021-12-10 1,016.34 1,018.42 1,010.02 1,011.57 1,153.4M
2021-12-09 1,009.29 1,022.87 1,009.29 1,022.87 1,061.0M
2021-12-08 1,006.61 1,012.64 1,003.92 1,006.04 1,065.6M
2021-12-07 996.89 999.52 991.07 996.64 1,017.3M
2021-12-06 990.07 994.15 980.87 991.87 1,060.5M
2021-12-03 981.65 998.49 977.91 998.47 1,211.8M
2021-12-02 967.34 978.16 961.98 977.43 1,091.5M
2021-12-01 969.90 977.73 949.86 977.15 1,079.8M
2021-11-30 1,003.04 1,004.83 960.84 965.63 1,356.8M
2021-11-29 986.64 1,002.79 980.26 992.34 1,347.7M
2021-11-26 1,017.90 1,021.15 999.40 1,005.89 1,240.0M
2021-11-25 1,023.41 1,025.90 1,015.62 1,015.66 1,097.5M
2021-11-24 1,015.23 1,021.13 1,003.19 1,020.13 1,023.6M
2021-11-23 1,024.33 1,029.08 1,012.95 1,013.72 1,037.7M
2021-11-22 1,043.55 1,045.36 1,023.13 1,032.31 1,320.3M
2021-11-19 1,032.07 1,042.40 1,029.54 1,041.92 1,269.0M
2021-11-18 1,033.16 1,034.51 1,018.13 1,032.77 1,467.4M
2021-11-17 1,039.36 1,039.36 1,028.02 1,031.26 1,410.2M
2021-11-16 1,029.35 1,035.98 1,027.07 1,035.46 995.3M
2021-11-15 1,016.35 1,029.07 1,016.16 1,029.03 932.6M
2021-11-12 999.29 1,009.15 998.14 1,009.07 856.0M
2021-11-11 981.42 994.69 979.68 992.65 1,108.6M
2021-11-10 1,006.59 1,006.90 983.82 987.75 1,476.5M
2021-11-09 1,002.51 1,010.79 1,002.51 1,008.68 1,245.5M
2021-11-08 999.08 1,003.18 988.36 1,002.50 1,254.2M
2021-11-05 1,006.04 1,006.04 995.35 1,001.35 1,253.7M
2021-11-04 1,012.62 1,015.72 995.73 1,001.43 1,227.8M
2021-11-03 1,011.20 1,013.68 1,003.66 1,005.00 1,099.6M
2021-11-02 1,000.96 1,012.20 1,000.96 1,009.44 1,399.9M
2021-11-01 995.56 1,001.25 994.28 998.57 1,173.7M
2021-10-29 1,004.91 1,005.19 991.03 992.33 1,318.6M
2021-10-28 1,008.93 1,011.50 999.59 1,000.13 1,311.9M
2021-10-27 1,012.91 1,013.17 1,006.03 1,008.95 1,273.2M
2021-10-26 1,000.32 1,011.76 1,000.29 1,011.76 1,330.6M
2021-10-25 994.75 995.39 986.55 994.31 1,061.8M
2021-10-22 992.22 1,000.15 989.43 995.07 1,161.8M
2021-10-21 1,003.48 1,004.61 992.04 993.70 1,560.0M
2021-10-20 1,009.11 1,011.55 1,001.10 1,001.62 1,552.2M
2021-10-19 997.57 1,005.35 997.10 1,005.35 1,375.2M
2021-10-18 992.57 997.92 985.14 993.86 1,188.9M
2021-10-15 990.24 992.16 981.83 990.54 1,365.0M
2021-10-14 960.58 983.63 960.52 983.43 1,191.4M
2021-10-13 939.40 954.63 939.28 953.47 1,049.5M
2021-10-12 951.12 951.12 936.95 940.15 1,142.4M
2021-10-08 959.81 961.72 948.02 953.11 1,339.9M
2021-10-07 932.65 953.48 932.32 953.43 1,353.6M
2021-10-06 962.62 967.67 922.36 922.36 1,651.9M
2021-10-05 974.24 974.24 950.09 955.37 1,346.3M
2021-10-01 998.70 1,002.68 982.26 983.20 1,371.3M
2021-09-30 1,001.92 1,010.03 999.58 1,003.27 1,290.2M
2021-09-29 994.61 1,004.85 989.07 1,001.46 1,313.1M
2021-09-28 1,034.04 1,034.07 1,012.51 1,012.51 1,396.1M
2021-09-27 1,037.21 1,039.63 1,031.93 1,034.82 1,046.0M
2021-09-24 1,040.43 1,045.21 1,034.80 1,037.03 1,306.8M
2021-09-23 1,040.38 1,043.58 1,036.25 1,036.26 968.2M
2021-09-17 1,040.73 1,046.13 1,033.69 1,046.12 1,160.9M
2021-09-16 1,047.85 1,048.37 1,037.72 1,039.43 1,131.8M
2021-09-15 1,039.57 1,044.26 1,038.80 1,042.79 1,438.6M
2021-09-14 1,029.57 1,038.94 1,028.40 1,037.74 1,157.1M
2021-09-13 1,036.86 1,037.50 1,023.98 1,026.34 1,261.3M
2021-09-10 1,035.86 1,039.73 1,026.97 1,037.91 1,378.4M
2021-09-09 1,033.97 1,042.04 1,027.64 1,034.62 1,414.2M
2021-09-08 1,053.46 1,053.46 1,037.22 1,037.22 1,479.3M
2021-09-07 1,054.03 1,054.76 1,049.80 1,054.43 1,568.5M
2021-09-06 1,056.30 1,056.30 1,049.27 1,052.96 1,331.6M
2021-09-03 1,049.81 1,054.53 1,047.12 1,053.85 1,435.4M
2021-09-02 1,048.15 1,048.20 1,042.36 1,047.19 1,292.5M
2021-09-01 1,038.09 1,046.00 1,035.09 1,045.98 1,145.5M
2021-08-31 1,032.77 1,038.33 1,026.36 1,038.33 1,243.5M
2021-08-30 1,030.65 1,035.77 1,027.84 1,031.84 1,178.1M
2021-08-27 1,017.36 1,027.26 1,014.10 1,023.51 1,298.9M
2021-08-26 1,020.85 1,026.26 1,015.91 1,020.44 1,081.7M
2021-08-25 1,017.96 1,017.96 1,006.98 1,017.78 1,225.8M
2021-08-24 1,002.19 1,015.09 1,000.72 1,013.18 1,326.1M
2021-08-23 977.87 996.23 969.48 993.18 993.5M
2021-08-20 997.02 1,000.67 964.02 967.90 1,266.1M
2021-08-19 1,013.93 1,022.77 991.13 991.15 1,401.9M
2021-08-18 1,006.80 1,022.09 999.26 1,021.08 1,095.4M
2021-08-17 1,039.66 1,039.66 1,009.21 1,011.05 1,176.5M
2021-08-13 1,054.28 1,054.46 1,024.48 1,040.78 1,372.3M
2021-08-12 1,054.16 1,058.41 1,052.21 1,054.09 1,089.5M
2021-08-11 1,050.48 1,057.03 1,048.70 1,051.92 1,308.3M
2021-08-10 1,060.90 1,060.90 1,048.98 1,052.07 1,689.4M
2021-08-09 1,059.29 1,061.78 1,054.58 1,060.00 1,352.8M
2021-08-06 1,061.32 1,062.03 1,055.64 1,059.80 1,346.8M
2021-08-05 1,050.45 1,060.14 1,050.32 1,059.54 1,374.8M
2021-08-04 1,038.96 1,047.93 1,035.98 1,047.93 1,485.5M
2021-08-03 1,038.91 1,041.76 1,029.05 1,036.11 1,504.5M
2021-08-02 1,033.17 1,038.49 1,029.26 1,037.80 1,202.1M
2021-07-30 1,044.28 1,044.36 1,029.19 1,031.14 1,339.6M
2021-07-29 1,040.45 1,044.79 1,039.26 1,044.13 1,206.1M
2021-07-28 1,043.19 1,048.78 1,030.04 1,035.68 1,421.0M
2021-07-27 1,050.87 1,053.46 1,045.66 1,046.55 1,550.2M
2021-07-26 1,059.91 1,060.21 1,045.27 1,047.63 1,267.9M
2021-07-23 1,053.01 1,059.18 1,053.01 1,055.50 1,387.9M
2021-07-22 1,046.51 1,051.94 1,046.51 1,050.25 1,623.6M
2021-07-21 1,051.73 1,051.95 1,041.44 1,042.03 1,322.4M
2021-07-20 1,040.99 1,049.20 1,036.14 1,043.64 1,645.1M
2021-07-19 1,049.51 1,051.45 1,046.90 1,049.83 1,404.7M
2021-07-16 1,053.85 1,053.95 1,044.70 1,051.98 1,728.6M
2021-07-15 1,046.57 1,055.82 1,046.57 1,054.31 2,057.3M
2021-07-14 1,043.50 1,045.45 1,038.68 1,044.98 1,714.4M
2021-07-13 1,035.68 1,044.64 1,035.68 1,043.31 1,706.8M
2021-07-12 1,030.36 1,037.01 1,030.36 1,034.64 1,716.6M
2021-07-09 1,031.78 1,031.78 1,013.91 1,028.93 2,188.6M
2021-07-08 1,047.96 1,049.95 1,028.14 1,034.48 1,869.4M
2021-07-07 1,045.00 1,050.31 1,042.42 1,047.36 1,693.0M
2021-07-06 1,047.60 1,049.24 1,043.51 1,044.96 1,964.1M
2021-07-05 1,039.79 1,048.16 1,039.79 1,047.33 1,743.1M
2021-07-02 1,036.28 1,038.54 1,033.94 1,038.18 1,685.4M
2021-07-01 1,030.48 1,036.47 1,028.48 1,035.64 1,686.8M
2021-06-30 1,023.74 1,030.94 1,023.74 1,029.96 2,086.1M
2021-06-29 1,019.64 1,026.83 1,019.28 1,022.52 2,061.9M
2021-06-28 1,013.47 1,018.76 1,013.47 1,017.91 1,587.5M
2021-06-25 1,013.97 1,018.98 1,011.31 1,012.13 1,340.3M
2021-06-24 1,017.11 1,019.35 1,010.18 1,012.62 1,862.8M
2021-06-23 1,012.78 1,020.85 1,012.78 1,016.46 1,861.2M
2021-06-22 1,012.01 1,016.70 1,008.11 1,011.56 1,611.2M
2021-06-21 1,014.59 1,014.59 1,006.83 1,010.99 1,506.2M
2021-06-18 1,004.57 1,016.33 1,004.57 1,015.88 1,849.4M
2021-06-17 998.27 1,004.70 994.76 1,003.72 1,879.6M
2021-06-16 997.68 1,000.43 995.35 998.49 1,435.4M
2021-06-15 998.05 999.53 993.64 997.37 1,643.4M
2021-06-14 992.80 998.85 991.93 997.41 1,410.0M
2021-06-11 989.39 993.90 989.15 991.13 1,548.0M
2021-06-10 979.52 993.08 979.47 987.77 1,822.1M
2021-06-09 986.59 989.15 978.79 978.79 1,687.0M
2021-06-08 986.43 988.35 982.75 986.12 1,870.8M
2021-06-07 989.16 993.06 982.14 985.86 1,954.6M
2021-06-04 990.16 990.16 983.02 987.58 2,145.3M
2021-06-03 981.52 992.01 981.52 990.19 1,704.6M
2021-06-02 985.50 986.00 977.74 981.10 1,608.8M
2021-06-01 982.25 984.61 979.13 984.59 1,779.1M
2021-05-31 979.00 983.41 979.00 981.78 1,639.9M
2021-05-28 974.55 979.59 973.76 977.46 1,577.4M
2021-05-27 967.01 974.29 960.64 974.08 1,846.1M
2021-05-26 962.69 967.49 962.69 966.06 1,939.8M
2021-05-25 949.78 963.40 949.78 962.07 1,681.9M
2021-05-24 965.23 965.23 948.37 948.37 1,540.4M
2021-05-21 972.30 979.37 965.55 965.63 1,533.6M
2021-05-20 968.35 971.62 962.78 971.13 1,531.7M
2021-05-18 962.83 969.79 959.98 969.10 1,422.4M
2021-05-17 968.02 973.35 958.64 962.50 1,458.8M
2021-05-14 953.91 967.18 953.91 966.72 1,563.4M
2021-05-13 963.31 965.27 948.04 951.77 1,445.7M
2021-05-12 978.27 979.99 958.57 967.10 1,973.0M
2021-05-11 991.41 991.41 974.10 978.61 1,413.5M
2021-05-10 979.38 993.06 979.38 992.80 1,321.8M
2021-05-07 970.96 981.04 970.96 978.30 1,268.2M
2021-05-06 966.62 971.65 961.16 969.99 1,144.8M
2021-05-04 961.32 967.68 944.15 967.20 1,548.8M
2021-05-03 982.97 986.20 961.30 961.81 1,463.9M
2021-04-30 991.08 995.74 975.66 983.45 1,467.2M
2021-04-29 999.01 1,004.57 983.73 990.69 1,931.3M
2021-04-28 1,021.13 1,021.13 995.96 998.27 3,244.4M
2021-04-27 1,030.29 1,031.95 1,019.81 1,021.01 3,413.8M
2021-04-26 1,027.40 1,030.60 1,025.73 1,030.06 2,927.5M
2021-04-23 1,024.29 1,029.79 1,018.87 1,026.82 4,099.8M
2021-04-22 1,023.65 1,029.80 1,023.43 1,025.71 4,090.2M
2021-04-21 1,031.26 1,031.26 1,019.59 1,022.22 2,887.7M
2021-04-20 1,029.18 1,031.90 1,025.48 1,031.88 1,769.0M
2021-04-19 1,022.06 1,032.64 1,020.58 1,029.46 2,005.3M
2021-04-16 1,015.71 1,022.36 1,014.40 1,021.62 2,070.4M
2021-04-15 1,014.34 1,014.72 1,008.80 1,013.90 2,618.3M
2021-04-14 1,011.35 1,016.06 1,009.34 1,014.42 3,177.3M
2021-04-13 1,001.00 1,010.80 1,001.00 1,010.37 3,655.5M
2021-04-12 992.31 1,000.78 990.32 1,000.65 1,910.2M
2021-04-09 983.40 991.17 983.40 989.39 1,593.4M
2021-04-08 974.14 982.04 969.53 982.02 1,909.6M
2021-04-07 969.30 974.11 968.35 973.22 2,045.0M
2021-04-06 971.11 974.14 964.62 968.63 2,413.3M
2021-04-05 971.04 973.57 966.52 969.77 1,927.3M
2021-04-02 967.56 971.17 966.34 970.09 2,331.1M
2021-04-01 956.87 965.81 954.93 965.78 2,007.6M
2021-03-31 958.38 961.02 954.17 956.17 1,854.4M
2021-03-30 954.54 959.88 954.54 958.06 2,027.3M
2021-03-29 956.88 961.73 952.22 954.10 2,388.8M
2021-03-26 955.68 959.46 951.13 956.70 2,125.1M
2021-03-25 953.26 955.24 948.34 954.99 1,751.1M
2021-03-24 946.23 954.20 939.19 953.82 1,729.4M
2021-03-23 956.10 962.65 945.97 946.31 2,041.5M
2021-03-22 953.04 957.52 948.77 955.38 1,777.2M
2021-03-19 946.61 953.06 935.27 952.11 1,664.3M
2021-03-18 945.11 953.10 945.11 949.83 2,062.9M
2021-03-17 941.20 943.78 935.11 943.78 2,756.5M
2021-03-16 928.17 941.00 928.17 940.65 3,365.2M
2021-03-15 926.04 929.69 921.71 926.90 2,341.6M
2021-03-12 910.41 925.90 910.41 925.49 2,856.2M
2021-03-11 890.97 908.01 890.97 908.01 2,424.9M
2021-03-10 900.19 911.04 890.07 890.07 2,879.3M
2021-03-09 904.04 904.04 877.73 896.36 3,506.2M
2021-03-08 925.19 931.14 904.62 904.77 3,318.9M
2021-03-05 923.32 924.42 907.41 923.48 2,168.0M
2021-03-04 929.09 929.09 916.75 926.20 2,449.0M
2021-03-03 922.52 930.86 920.07 930.80 3,392.8M
2021-03-02 919.17 936.61 914.49 923.17 2,959.7M
2021-02-26 930.54 930.54 904.18 913.94 2,642.8M
2021-02-25 910.15 936.94 910.15 936.21 2,445.2M
2021-02-24 936.80 944.71 906.31 906.31 3,622.3M
2021-02-23 952.23 952.23 934.35 936.60 3,388.3M
2021-02-22 965.55 969.96 953.48 954.29 2,731.2M
2021-02-19 967.65 968.92 944.74 965.11 4,388.5M
2021-02-18 980.01 981.83 967.42 967.42 4,409.0M
2021-02-17 977.93 979.90 970.55 979.77 5,067.8M
2021-02-16 982.81 987.89 974.30 977.74 2,985.5M
2021-02-15 965.83 982.78 965.83 981.97 3,028.4M
2021-02-10 958.45 964.66 951.21 964.31 2,806.8M
2021-02-09 961.31 966.22 957.69 957.85 3,199.0M
2021-02-08 966.94 968.03 956.93 960.78 2,128.3M
2021-02-05 965.61 970.60 961.26 967.42 1,988.2M
2021-02-04 970.93 970.95 958.05 964.58 2,164.7M
2021-02-03 965.99 970.85 958.47 970.69 1,912.4M
2021-02-02 958.85 972.35 953.72 963.81 1,957.4M
2021-02-01 927.92 957.26 918.92 956.92 1,546.5M
2021-01-29 963.58 970.95 918.68 928.73 2,190.9M
2021-01-28 980.70 980.70 957.17 961.23 1,951.6M
2021-01-27 996.42 1,000.75 984.37 985.92 2,858.0M
2021-01-26 1,000.00 1,007.52 989.03 994.00 2,651.5M
2021-01-25 981.05 999.64 981.05 999.30 1,850.1M
2021-01-22 982.20 984.67 975.05 979.98 2,288.2M
2021-01-21 979.82 984.98 975.62 981.40 1,995.1M
2021-01-20 959.52 978.88 959.52 977.66 2,441.7M
2021-01-19 945.33 962.14 936.93 957.75 2,107.8M
2021-01-18 963.18 967.05 940.11 944.67 2,040.5M
2021-01-15 981.72 982.31 963.09 964.44 1,844.8M
2021-01-14 979.10 980.29 973.63 980.29 1,736.2M
2021-01-13 974.14 982.66 972.10 979.13 1,635.2M
2021-01-12 977.14 982.46 956.72 973.72 1,742.0M
2021-01-11 988.38 993.20 953.36 976.63 2,201.1M
2021-01-08 990.70 995.22 978.12 987.79 2,557.4M
2021-01-07 983.28 993.91 982.27 988.86 2,256.8M
2021-01-06 987.25 990.88 977.37 981.39 1,980.4M
2021-01-05 976.43 985.76 965.53 985.76 1,808.2M
2021-01-04 968.86 977.62 960.52 977.62 1,697.1M