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
2022-12-29 691.35 693.12 675.80 679.29 952.2M
2022-12-28 699.24 699.39 691.01 692.37 834.8M
2022-12-27 697.25 704.21 697.25 704.19 901.4M
2022-12-26 691.94 696.96 686.80 694.68 797.7M
2022-12-23 704.93 704.93 691.25 691.25 1,107.3M
2022-12-22 710.47 715.35 709.52 715.02 852.0M
2022-12-21 708.13 709.95 701.61 705.70 938.0M
2022-12-20 715.13 715.29 701.44 703.13 978.0M
2022-12-19 716.80 722.42 714.63 717.22 776.4M
2022-12-16 711.33 720.48 710.20 717.41 889.4M
2022-12-15 725.32 730.51 721.46 722.68 957.4M
2022-12-14 718.17 729.17 718.17 729.00 1,082.2M
2022-12-13 717.64 719.33 712.21 715.16 1,191.3M
2022-12-12 716.88 718.31 714.26 715.22 964.0M
2022-12-09 717.24 721.14 712.40 719.49 1,278.5M
2022-12-08 718.37 719.69 711.08 712.52 1,069.8M
2022-12-07 715.63 722.62 711.63 718.14 982.8M
2022-12-06 726.32 727.34 719.29 719.44 926.9M
2022-12-05 736.45 739.77 731.07 733.32 1,058.5M
2022-12-02 740.13 740.18 732.41 732.95 856.6M
2022-12-01 740.97 744.56 739.16 740.60 825.1M
2022-11-30 726.56 729.54 722.40 729.54 813.6M
2022-11-29 715.02 727.60 713.26 727.54 794.0M
2022-11-28 731.81 731.81 717.13 717.90 878.7M
2022-11-25 737.46 737.53 732.48 733.56 710.3M
2022-11-24 729.41 738.70 729.41 738.22 793.6M
2022-11-23 718.29 725.64 718.29 725.59 830.1M
2022-11-22 716.24 719.80 711.92 712.26 895.8M
2022-11-21 733.00 733.65 717.55 718.57 981.8M
2022-11-18 738.34 742.17 731.53 731.92 1,297.2M
2022-11-17 740.62 742.29 735.04 737.54 979.0M
2022-11-16 746.55 746.62 737.87 743.10 1,186.5M
2022-11-15 730.33 744.96 730.33 744.96 1,130.9M
2022-11-14 732.29 734.73 728.81 729.54 1,100.8M
2022-11-11 727.22 732.12 724.53 731.22 1,079.4M
2022-11-10 708.49 712.48 705.70 707.78 1,041.9M
2022-11-09 715.19 717.09 711.15 714.60 931.5M
2022-11-08 703.36 713.33 703.36 713.33 846.2M
2022-11-07 696.22 700.49 695.10 700.48 722.3M
2022-11-04 691.69 694.17 684.99 693.89 737.3M
2022-11-03 685.42 695.63 683.74 694.13 707.3M
2022-11-02 697.40 699.24 694.94 697.37 858.2M
2022-11-01 695.45 700.07 693.92 700.05 920.3M
2022-10-31 694.69 695.62 689.97 695.33 751.3M
2022-10-28 690.71 695.51 687.19 687.63 847.5M
2022-10-27 686.41 695.22 686.41 695.09 852.2M
2022-10-26 690.67 691.13 683.14 683.17 963.2M
2022-10-25 690.77 695.95 686.21 688.85 973.7M
2022-10-24 686.43 693.44 686.43 688.50 818.0M
2022-10-21 678.16 682.49 674.48 674.48 1,034.4M
2022-10-20 688.44 693.14 675.89 680.44 1,052.8M
2022-10-19 697.94 705.84 689.67 690.56 1,050.6M
2022-10-18 692.39 697.37 685.90 697.09 1,068.5M
2022-10-17 667.61 682.39 664.83 682.00 814.4M
2022-10-14 665.17 679.92 665.17 678.24 893.5M
2022-10-13 669.36 669.71 650.39 651.59 1,051.9M
2022-10-12 669.59 673.42 663.60 671.67 1,140.9M
2022-10-11 685.30 685.30 667.63 669.50 1,155.8M
2022-10-07 700.71 707.42 697.59 698.49 1,149.8M
2022-10-06 690.48 706.43 690.48 706.01 1,139.5M
2022-10-05 706.76 707.59 683.15 685.34 813.7M
2022-10-04 685.19 696.79 683.63 696.79 667.6M
2022-09-30 668.26 677.68 661.65 672.65 786.9M
2022-09-29 686.63 695.49 675.07 675.07 803.9M
2022-09-28 696.38 702.72 668.30 673.87 912.0M
2022-09-27 694.53 700.38 681.59 698.11 947.8M
2022-09-26 719.60 719.60 690.60 692.37 943.3M
2022-09-23 749.87 749.87 728.29 729.36 883.3M
2022-09-22 746.82 751.58 736.11 751.41 978.7M
2022-09-21 757.13 761.35 750.14 754.89 941.7M
2022-09-20 758.35 764.40 757.33 760.35 804.8M
2022-09-19 771.52 772.45 750.64 751.91 882.6M
2022-09-16 776.49 780.25 768.70 770.04 889.0M
2022-09-15 786.33 787.00 780.31 781.38 851.7M
2022-09-14 775.93 784.45 770.05 782.93 858.1M
2022-09-13 790.89 796.83 790.83 796.79 842.5M
2022-09-08 776.59 781.52 775.31 777.81 738.2M
2022-09-07 776.82 776.99 765.08 768.19 795.8M
2022-09-06 774.23 781.90 774.23 779.46 732.7M
2022-09-05 784.83 786.60 768.82 771.43 741.7M
2022-09-02 793.11 795.87 784.67 785.88 801.8M
2022-09-01 800.74 801.02 788.13 788.32 711.4M
2022-08-31 792.33 807.19 791.01 807.04 637.5M
2022-08-30 783.99 797.03 783.99 797.02 667.2M
2022-08-29 780.48 783.45 775.33 779.89 619.6M
2022-08-26 810.33 813.00 801.84 802.45 718.4M
2022-08-25 795.18 807.37 794.16 807.37 630.3M
2022-08-24 788.36 793.14 782.97 793.14 714.9M
2022-08-23 789.95 793.81 781.92 783.42 855.7M
2022-08-22 806.90 806.92 795.87 795.87 811.9M
2022-08-19 827.25 827.32 814.17 814.17 887.5M
2022-08-18 822.71 826.75 817.52 826.06 950.5M
2022-08-17 834.91 834.96 825.46 827.42 1,129.9M
2022-08-16 835.20 836.49 831.69 834.74 887.2M
2022-08-12 831.18 833.70 826.72 831.63 792.4M
2022-08-11 831.99 834.88 828.27 832.15 897.8M
2022-08-10 829.29 829.29 820.27 820.27 897.2M
2022-08-09 831.13 833.94 826.45 833.65 976.7M
2022-08-08 829.77 831.12 825.94 830.86 931.4M
2022-08-05 826.23 832.27 826.23 831.64 931.8M
2022-08-04 820.06 825.99 820.06 825.16 908.5M
2022-08-03 804.17 815.40 803.20 815.36 997.3M
2022-08-02 807.69 807.69 799.36 804.34 905.9M
2022-08-01 804.15 808.96 801.40 807.61 823.1M
2022-07-29 802.97 807.77 801.05 803.62 784.4M
2022-07-28 802.50 805.20 796.48 798.32 737.1M
2022-07-27 789.61 795.81 788.29 795.70 678.5M
2022-07-26 788.76 791.01 786.46 789.93 841.4M
2022-07-25 787.71 791.25 783.78 789.69 871.2M
2022-07-22 796.58 800.65 789.73 789.75 892.8M
2022-07-21 792.95 795.67 790.97 795.15 937.8M
2022-07-20 792.94 795.92 788.02 790.72 939.6M
2022-07-19 773.73 782.33 771.69 782.33 743.4M
2022-07-18 770.29 776.72 766.89 776.72 720.0M
2022-07-15 768.41 769.29 754.33 762.39 850.3M
2022-07-14 762.54 768.13 757.99 766.08 823.1M
2022-07-13 751.34 763.73 747.74 763.18 896.5M
2022-07-12 762.18 762.18 747.74 750.78 766.4M
2022-07-11 767.89 774.35 763.14 767.04 779.2M
2022-07-08 764.98 770.92 764.02 766.48 851.0M
2022-07-07 750.98 759.03 750.67 757.97 809.5M
2022-07-06 750.04 759.88 743.61 744.63 742.3M
2022-07-05 729.40 750.98 728.32 750.95 936.7M
2022-07-04 733.35 736.73 712.53 722.73 867.5M
2022-07-01 748.20 753.45 724.20 729.48 798.8M
2022-06-30 762.45 762.45 744.24 745.44 910.0M
2022-06-29 759.21 765.79 753.32 762.35 819.6M
2022-06-28 770.69 774.80 759.83 769.51 978.3M
2022-06-27 758.00 774.57 754.62 770.60 893.3M
2022-06-24 719.47 750.41 719.47 750.30 837.1M
2022-06-23 747.49 751.99 714.38 714.38 1,260.2M
2022-06-22 783.21 785.23 746.94 746.96 1,093.5M
2022-06-21 774.80 782.55 764.69 778.30 1,032.7M
2022-06-20 804.48 804.89 763.22 769.92 989.4M
2022-06-17 787.97 798.85 780.96 798.69 972.9M
2022-06-16 812.95 822.31 800.56 802.15 997.6M
2022-06-15 822.27 826.30 795.42 799.41 1,203.2M
2022-06-14 816.25 826.50 804.38 823.58 1,269.5M
2022-06-13 852.74 852.74 828.76 828.77 1,264.0M
2022-06-10 869.10 872.09 865.96 869.86 1,206.3M
2022-06-09 873.22 877.18 867.20 877.18 1,265.7M
2022-06-08 877.77 880.73 873.61 874.95 1,336.5M
2022-06-07 889.07 889.09 873.09 873.78 1,115.6M
2022-06-03 897.08 899.01 890.20 891.51 1,199.3M
2022-06-02 890.47 892.98 888.45 891.14 1,182.0M
2022-05-31 888.44 893.42 884.11 893.36 1,316.9M
2022-05-30 882.17 886.44 881.46 886.44 1,021.0M
2022-05-27 881.41 883.36 873.21 873.97 1,275.3M
2022-05-26 876.19 885.12 868.81 871.43 947.4M
2022-05-25 869.19 877.71 861.92 872.69 989.3M
2022-05-24 881.55 883.11 865.05 865.07 1,099.1M
2022-05-23 883.78 884.39 878.90 883.59 1,077.1M
2022-05-20 866.76 880.17 866.76 879.88 1,076.1M
2022-05-19 853.23 866.61 849.59 863.80 1,167.6M
2022-05-18 872.19 876.82 868.28 871.57 1,061.2M
2022-05-17 857.28 866.21 856.30 865.98 913.8M
2022-05-16 862.24 866.47 855.45 856.25 1,011.0M
2022-05-13 839.52 853.34 839.52 853.08 1,011.8M
2022-05-12 855.46 857.75 833.24 833.66 1,065.9M
2022-05-11 853.73 866.81 852.23 866.34 1,078.5M
2022-05-10 848.08 858.43 831.59 856.14 1,268.9M
2022-05-09 880.34 880.78 859.73 860.84 1,121.8M
2022-05-06 888.54 892.43 883.31 884.22 1,144.2M
2022-05-04 911.16 911.97 899.34 900.06 1,359.4M
2022-05-03 905.05 912.67 905.05 907.57 1,640.5M
2022-05-02 894.03 903.26 892.54 901.82 1,227.5M
2022-04-29 895.64 904.76 894.62 904.75 1,457.8M
2022-04-28 900.43 902.02 889.30 892.22 1,551.1M
2022-04-27 898.02 898.02 888.97 896.18 1,855.2M
2022-04-26 906.59 913.29 906.59 911.16 1,631.9M
2022-04-25 909.53 911.53 899.83 899.84 1,425.3M
2022-04-22 922.77 924.16 916.65 922.78 1,381.5M
2022-04-21 930.45 934.26 929.54 929.68 1,400.2M
2022-04-20 933.29 933.37 927.29 928.93 1,258.9M
2022-04-19 922.60 931.56 922.60 931.56 1,301.4M
2022-04-18 921.69 923.51 917.53 918.23 1,099.3M
2022-04-15 921.53 925.13 916.91 924.44 1,296.3M
2022-04-14 930.69 931.81 925.61 928.01 1,166.4M
2022-04-13 915.89 927.33 913.92 927.31 1,108.4M
2022-04-12 914.28 916.76 905.18 913.82 1,137.4M
2022-04-11 932.48 934.61 920.75 921.83 943.7M
2022-04-08 931.98 935.68 924.73 934.73 906.5M
2022-04-07 936.92 936.92 925.91 927.95 1,182.0M
2022-04-06 944.27 947.41 939.82 943.13 1,405.8M
2022-04-05 950.89 953.06 949.46 952.47 1,639.5M
2022-04-04 940.47 947.33 938.45 947.32 1,089.3M
2022-04-01 940.49 942.22 936.86 940.57 1,252.8M
2022-03-31 936.66 944.92 936.20 944.53 1,424.8M
2022-03-30 942.08 943.30 936.91 939.07 1,537.1M
2022-03-29 932.86 937.83 930.34 937.83 1,459.6M
2022-03-28 934.18 934.18 926.55 927.11 1,374.9M
2022-03-25 936.94 937.69 933.09 934.69 1,568.7M
2022-03-24 926.29 931.87 920.69 931.75 1,381.2M
2022-03-23 929.35 933.27 927.02 930.57 1,442.8M
2022-03-22 916.70 924.72 914.33 924.67 1,392.4M
2022-03-21 926.86 926.86 917.93 918.40 1,333.3M
2022-03-18 915.29 922.99 912.00 922.96 1,200.4M
2022-03-17 903.75 916.22 903.75 914.13 1,462.9M
2022-03-16 881.89 891.80 879.68 891.80 1,347.1M
2022-03-15 870.33 874.73 866.47 871.22 1,194.9M
2022-03-14 893.18 893.18 870.81 872.44 1,154.2M
2022-03-11 888.57 894.99 887.28 891.71 1,128.3M
2022-03-10 885.05 892.55 884.98 889.08 987.4M
2022-03-08 869.05 881.30 864.69 870.14 982.0M
2022-03-07 889.95 889.95 878.45 881.54 865.7M
2022-03-04 908.47 909.24 896.84 900.96 1,000.7M
2022-03-03 901.28 912.35 899.85 912.32 1,059.7M
2022-03-02 880.62 896.80 879.03 895.45 1,039.4M
2022-02-28 870.27 881.07 868.91 881.07 1,071.4M
2022-02-25 864.72 872.98 863.47 872.98 1,373.5M
2022-02-24 869.24 870.58 847.86 848.21 1,678.6M
2022-02-23 873.32 879.98 870.25 877.33 1,084.3M
2022-02-22 869.08 878.33 865.23 868.11 1,103.6M
2022-02-21 871.23 884.26 865.58 884.25 866.0M
2022-02-18 862.19 882.01 860.81 881.71 953.4M
2022-02-17 879.12 890.78 858.78 874.22 1,172.0M
2022-02-16 857.54 878.15 857.54 878.15 876.7M
2022-02-15 855.62 860.40 837.83 839.92 1,036.3M
2022-02-14 864.49 867.24 850.28 852.79 889.9M
2022-02-11 885.31 889.42 877.28 877.42 1,025.5M
2022-02-10 914.65 914.92 893.21 895.68 858.9M
2022-02-09 904.07 910.53 900.86 910.53 890.5M
2022-02-08 900.70 907.24 887.54 895.27 1,184.9M
2022-02-07 905.96 905.96 893.91 899.40 902.0M
2022-02-04 888.51 902.87 886.93 902.87 1,053.3M
2022-02-03 887.85 898.37 887.02 891.60 1,080.0M
2022-01-28 852.57 872.87 835.55 872.87 1,028.1M
2022-01-27 884.23 885.00 847.34 849.23 1,174.8M
2022-01-26 892.01 900.38 881.68 882.09 1,117.0M
2022-01-25 920.95 923.07 883.17 889.44 1,286.5M
2022-01-24 935.13 935.13 911.02 915.40 1,038.9M
2022-01-21 950.67 958.38 937.48 942.85 1,128.9M
2022-01-20 934.00 958.70 933.97 958.70 1,043.8M
2022-01-19 935.06 944.81 929.15 933.90 1,224.6M
2022-01-18 959.98 969.17 942.11 943.94 1,070.3M
2022-01-17 971.81 971.81 954.82 957.90 1,111.7M
2022-01-14 971.11 977.69 967.19 971.39 1,367.3M
2022-01-13 994.55 994.55 981.31 983.25 1,235.1M
2022-01-12 978.69 991.71 978.69 991.33 1,158.1M
2022-01-11 982.44 985.13 962.91 969.92 1,280.5M
2022-01-10 992.49 992.49 976.41 980.38 1,270.5M
2022-01-07 986.18 997.02 986.18 995.16 1,470.7M
2022-01-06 993.60 1,003.01 979.83 980.30 1,461.2M
2022-01-05 1,029.12 1,029.12 1,007.84 1,009.62 1,500.5M
2022-01-04 1,041.07 1,041.29 1,025.23 1,031.66 1,324.1M
2022-01-03 1,038.97 1,039.67 1,030.57 1,037.83 1,054.5M