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
2023-12-28 860.42 866.57 856.53 866.57 1,251.2M
2023-12-27 851.49 860.29 851.21 859.79 1,221.5M
2023-12-26 855.75 857.24 846.32 848.34 1,078.6M
2023-12-22 863.35 864.79 853.49 854.62 1,212.8M
2023-12-21 855.76 867.33 851.82 859.44 1,145.6M
2023-12-20 861.96 865.02 860.56 862.98 1,117.6M
2023-12-19 850.36 858.65 849.33 858.30 1,068.0M
2023-12-18 844.78 854.07 843.61 850.96 802.1M
2023-12-15 844.76 846.70 834.94 838.31 1,082.3M
2023-12-14 841.75 845.54 834.66 840.59 1,037.5M
2023-12-13 837.55 838.25 828.72 829.31 1,071.8M
2023-12-12 835.41 842.56 833.67 839.53 1,217.3M
2023-12-11 831.83 839.15 831.64 835.25 930.4M
2023-12-08 818.71 830.99 818.50 830.37 862.3M
2023-12-07 820.46 820.46 810.90 813.20 794.9M
2023-12-06 816.66 822.39 814.00 819.54 882.8M
2023-12-05 823.86 828.25 810.52 813.38 1,058.5M
2023-12-04 828.66 837.95 823.99 828.52 1,009.2M
2023-12-01 826.30 831.03 822.03 827.24 997.9M
2023-11-30 819.23 831.68 819.23 831.68 774.9M
2023-11-29 817.90 823.81 812.95 822.44 916.4M
2023-11-28 811.76 816.62 811.06 816.44 933.9M
2023-11-27 816.55 816.60 809.26 810.25 794.0M
2023-11-24 817.02 818.74 814.22 815.00 741.1M
2023-11-23 816.16 819.91 813.25 815.98 909.8M
2023-11-22 811.20 817.28 809.83 814.61 842.4M
2023-11-21 816.34 819.14 811.24 817.01 897.5M
2023-11-20 797.83 815.27 797.51 813.08 786.9M
2023-11-17 807.61 807.62 795.66 799.06 804.6M
2023-11-16 809.12 815.82 804.74 811.11 905.4M
2023-11-15 808.68 813.06 805.27 809.36 816.6M
2023-11-14 779.47 794.91 779.47 794.19 841.5M
2023-11-13 796.41 798.15 774.33 774.42 998.0M
2023-11-10 792.86 794.73 785.45 789.31 863.2M
2023-11-09 813.89 814.92 797.44 802.87 921.9M
2023-11-08 821.98 831.45 810.15 811.02 884.4M
2023-11-07 842.16 847.37 805.81 824.37 928.1M
2023-11-06 794.49 839.45 793.72 839.45 849.3M
2023-11-03 779.28 782.53 768.38 782.05 810.1M
2023-11-02 753.37 773.39 753.37 772.84 794.3M
2023-11-01 742.98 749.65 737.52 739.23 753.9M
2023-10-31 758.65 759.24 734.20 736.10 868.1M
2023-10-30 747.24 760.87 744.63 757.12 648.8M
2023-10-27 749.87 760.51 738.92 748.49 665.6M
2023-10-26 751.64 756.43 740.51 743.85 839.6M
2023-10-25 788.01 788.01 770.84 770.84 1,015.5M
2023-10-24 771.03 784.86 750.32 784.86 951.8M
2023-10-23 766.56 774.36 762.51 763.69 762.3M
2023-10-20 775.81 779.92 759.40 769.25 980.6M
2023-10-19 796.15 796.36 782.63 784.04 878.3M
2023-10-18 816.92 820.09 807.45 808.89 864.0M
2023-10-17 817.47 825.33 817.29 820.38 948.1M
2023-10-16 812.57 813.19 800.62 810.54 1,049.9M
2023-10-13 831.21 834.66 817.66 822.78 1,060.1M
2023-10-12 822.27 835.79 822.27 835.49 1,040.1M
2023-10-11 805.03 821.83 805.03 817.12 856.2M
2023-10-10 821.22 823.27 792.91 795.00 978.0M
2023-10-06 803.88 818.37 803.88 816.39 776.6M
2023-10-05 817.89 820.06 800.36 801.02 874.6M
2023-10-04 832.30 832.30 806.47 807.40 817.0M
2023-09-27 823.20 841.97 821.71 841.02 844.5M
2023-09-26 841.80 845.30 827.82 827.82 1,122.5M
2023-09-25 856.79 859.04 839.17 839.17 869.4M
2023-09-22 851.93 860.68 847.56 857.35 1,029.4M
2023-09-21 875.52 879.82 859.51 860.68 1,046.4M
2023-09-20 883.74 886.65 874.92 882.72 1,015.7M
2023-09-19 891.57 894.26 882.42 883.89 1,045.8M
2023-09-18 892.18 896.37 889.99 891.29 906.7M
2023-09-15 900.62 902.40 897.11 899.03 941.8M
2023-09-14 888.19 899.47 886.46 899.47 1,020.2M
2023-09-13 895.94 899.80 882.27 882.72 1,077.2M
2023-09-12 918.10 918.96 895.96 898.04 1,178.6M
2023-09-11 918.43 918.43 907.90 912.55 975.2M
2023-09-08 908.08 914.18 902.77 914.18 1,252.9M
2023-09-07 914.63 921.79 902.95 906.36 1,282.9M
2023-09-06 923.61 927.28 916.08 917.95 1,091.5M
2023-09-05 918.85 922.65 913.02 921.48 1,084.5M
2023-09-04 918.12 921.63 913.04 919.16 1,114.0M
2023-09-01 926.37 928.00 919.74 919.74 1,071.4M
2023-08-31 925.57 930.42 923.40 928.40 1,277.5M
2023-08-30 925.08 926.44 921.05 923.81 1,275.5M
2023-08-29 911.94 918.39 907.82 916.24 1,312.3M
2023-08-28 907.53 909.48 901.84 909.38 1,072.3M
2023-08-25 891.21 902.81 890.08 899.38 1,163.5M
2023-08-24 893.46 902.64 892.12 901.74 1,277.1M
2023-08-23 892.65 892.65 881.40 882.87 1,436.4M
2023-08-22 898.40 899.21 889.71 893.33 1,230.5M
2023-08-21 881.09 894.58 879.80 888.71 1,057.5M
2023-08-18 878.52 882.08 874.27 877.32 1,122.5M
2023-08-17 875.15 887.67 863.32 886.04 1,108.8M
2023-08-16 893.93 895.42 877.85 878.29 1,218.8M
2023-08-14 907.43 908.13 894.08 901.68 1,181.1M
2023-08-11 913.97 918.18 908.27 912.20 1,393.9M
2023-08-10 904.68 912.65 899.01 911.29 1,260.9M
2023-08-09 891.08 912.94 889.94 908.98 1,008.5M
2023-08-08 901.76 903.78 889.25 892.34 1,152.2M
2023-08-07 913.25 913.25 894.48 898.22 1,097.7M
2023-08-04 921.16 922.89 914.30 918.43 1,059.4M
2023-08-03 911.28 920.41 897.89 920.32 1,149.3M
2023-08-02 931.17 940.06 907.87 909.76 951.1M
2023-08-01 944.71 952.12 926.75 939.67 924.1M
2023-07-31 923.01 938.43 921.39 935.97 691.6M
2023-07-28 880.23 914.60 877.96 913.74 677.7M
2023-07-27 897.44 912.57 878.80 883.79 892.7M
2023-07-26 945.57 956.40 886.14 900.63 1,236.8M
2023-07-25 932.17 945.47 924.31 939.96 932.9M
2023-07-24 934.99 935.55 920.89 929.90 966.5M
2023-07-21 918.51 937.29 918.19 934.58 992.3M
2023-07-20 918.27 931.79 913.98 931.60 978.8M
2023-07-19 917.51 923.90 910.25 923.72 1,016.9M
2023-07-18 901.43 914.18 901.12 914.14 1,139.9M
2023-07-17 894.75 899.44 891.18 898.29 1,119.4M
2023-07-14 898.17 899.68 890.21 896.28 1,056.7M
2023-07-13 885.21 895.23 884.33 893.07 1,122.3M
2023-07-12 878.97 880.53 873.91 879.88 1,043.1M
2023-07-11 866.55 878.76 865.65 878.73 935.4M
2023-07-10 868.00 870.18 857.35 860.35 1,015.0M
2023-07-07 868.08 872.29 861.20 867.27 1,035.4M
2023-07-06 889.30 889.77 869.46 870.53 1,134.5M
2023-07-05 890.49 895.63 889.23 891.18 918.6M
2023-07-04 890.94 894.70 883.41 890.00 973.0M
2023-07-03 873.91 889.29 873.66 889.29 884.1M
2023-06-30 862.70 869.24 853.68 868.24 1,000.1M
2023-06-29 868.65 870.75 859.77 861.79 1,173.9M
2023-06-28 879.61 880.23 866.70 866.97 1,164.0M
2023-06-27 877.88 878.43 867.68 874.14 1,220.8M
2023-06-26 874.31 881.24 869.29 879.50 1,293.5M
2023-06-23 880.37 880.46 872.28 874.84 1,287.2M
2023-06-22 870.79 880.12 869.79 876.38 1,339.8M
2023-06-21 887.26 890.94 875.33 875.70 1,216.5M
2023-06-20 886.47 891.00 883.09 886.41 1,301.3M
2023-06-19 888.52 889.49 881.14 888.61 1,153.9M
2023-06-16 882.45 888.27 878.99 887.95 949.5M
2023-06-15 877.62 884.55 865.48 878.04 1,122.3M
2023-06-14 899.35 899.85 870.48 871.83 1,336.2M
2023-06-13 890.81 898.28 889.58 896.81 1,117.3M
2023-06-12 887.20 887.20 881.76 885.76 1,008.6M
2023-06-09 882.11 886.52 880.76 883.71 1,068.2M
2023-06-08 878.86 879.44 871.50 876.13 1,123.2M
2023-06-07 872.10 880.81 872.10 880.72 1,093.7M
2023-06-05 871.05 872.95 865.13 870.28 1,049.6M
2023-06-02 866.16 868.17 864.97 868.06 1,112.2M
2023-06-01 855.95 863.86 855.46 863.78 982.0M
2023-05-31 851.37 860.30 850.88 856.94 1,074.9M
2023-05-30 850.00 851.53 844.48 851.50 1,226.4M
2023-05-26 849.80 853.06 842.17 843.23 1,181.4M
2023-05-25 857.30 860.01 845.84 847.72 1,253.5M
2023-05-24 856.25 857.84 853.00 855.46 1,150.7M
2023-05-23 853.57 861.30 853.57 859.16 1,270.1M
2023-05-22 840.97 852.33 837.49 852.04 1,093.2M
2023-05-19 839.56 842.21 836.68 841.72 1,310.5M
2023-05-18 839.27 841.10 833.73 835.89 1,324.8M
2023-05-17 815.58 834.20 814.65 834.19 1,270.4M
2023-05-16 818.96 822.64 813.32 816.75 1,373.5M
2023-05-15 820.50 820.50 806.47 814.53 1,279.9M
2023-05-12 824.11 828.14 820.24 822.43 1,689.7M
2023-05-11 836.60 840.66 821.94 824.54 1,751.1M
2023-05-10 836.02 839.86 827.88 829.74 1,319.9M
2023-05-09 841.41 843.40 827.78 835.85 1,176.5M
2023-05-08 851.52 854.32 842.07 842.28 1,267.8M
2023-05-04 842.13 847.69 839.08 845.06 1,185.0M
2023-05-03 848.05 852.23 841.81 843.18 1,172.7M
2023-05-02 845.18 855.61 844.68 855.61 1,031.5M
2023-04-28 860.11 860.11 839.67 842.83 1,157.8M
2023-04-27 831.89 850.88 823.19 850.21 1,461.9M
2023-04-26 835.94 846.42 829.19 830.44 1,260.6M
2023-04-25 857.54 858.91 828.25 838.71 1,540.1M
2023-04-24 867.38 870.08 852.48 855.23 1,308.7M
2023-04-21 884.27 888.21 868.36 868.82 2,021.0M
2023-04-20 905.81 906.00 884.33 885.71 2,324.1M
2023-04-19 908.87 913.97 907.59 909.20 1,878.2M
2023-04-18 910.75 910.75 902.90 909.02 1,973.9M
2023-04-17 905.35 909.50 898.84 909.50 1,543.8M
2023-04-14 902.56 906.69 900.70 903.84 1,463.2M
2023-04-13 885.50 895.29 875.42 894.25 1,699.0M
2023-04-12 897.11 900.83 888.63 890.62 1,987.4M
2023-04-11 893.20 899.37 879.73 898.94 1,555.5M
2023-04-10 882.75 890.96 877.31 887.78 1,590.1M
2023-04-07 871.83 880.07 866.58 880.07 1,669.0M
2023-04-06 869.65 869.94 859.13 865.58 1,418.0M
2023-04-05 857.54 872.44 856.15 872.36 1,500.7M
2023-04-04 853.92 861.13 852.02 857.18 1,310.4M
2023-04-03 850.86 855.20 847.70 854.96 1,145.9M
2023-03-31 849.98 851.13 842.61 847.52 1,282.3M
2023-03-30 850.78 852.59 846.10 850.48 1,502.1M
2023-03-29 833.90 843.94 832.44 843.94 1,309.6M
2023-03-28 831.07 833.68 825.40 833.51 1,222.4M
2023-03-27 827.95 829.18 817.81 827.69 1,176.6M
2023-03-24 820.16 824.11 814.07 824.11 1,292.7M
2023-03-23 807.53 824.20 806.40 812.19 1,177.4M
2023-03-22 811.17 813.43 807.91 813.43 1,117.2M
2023-03-21 806.51 809.33 802.42 802.53 1,062.9M
2023-03-20 793.04 803.42 791.45 802.20 1,097.8M
2023-03-17 791.18 798.62 785.98 797.39 1,146.1M
2023-03-16 780.53 785.54 767.11 781.98 1,109.3M
2023-03-15 774.53 784.59 773.65 781.17 1,030.7M
2023-03-14 788.44 789.22 758.05 758.05 1,140.1M
2023-03-13 784.02 789.18 771.03 788.89 1,178.5M
2023-03-10 796.57 798.96 785.66 788.60 1,204.6M
2023-03-09 817.03 817.12 801.10 809.22 1,368.0M
2023-03-08 809.14 817.17 807.95 813.95 1,261.6M
2023-03-07 814.27 818.56 810.47 815.76 1,387.4M
2023-03-06 810.61 816.62 804.47 816.51 1,110.2M
2023-03-03 792.90 802.45 792.61 802.42 1,102.3M
2023-03-02 793.63 797.01 786.52 787.19 1,020.1M
2023-02-28 784.23 793.65 783.66 791.60 1,005.9M
2023-02-27 775.01 781.54 769.75 780.30 1,146.5M
2023-02-24 784.94 786.09 774.21 778.88 1,192.5M
2023-02-23 782.18 784.59 774.10 783.28 927.8M
2023-02-22 782.83 787.85 774.54 778.51 1,125.4M
2023-02-21 789.45 793.42 786.48 793.42 1,021.0M
2023-02-20 777.68 789.26 773.86 788.89 889.5M
2023-02-17 775.03 780.78 772.96 775.62 862.5M
2023-02-16 772.17 784.71 772.16 784.71 1,242.7M
2023-02-15 782.55 784.38 763.81 765.46 1,416.0M
2023-02-14 778.05 780.13 774.61 779.58 1,273.7M
2023-02-13 771.50 774.08 767.64 772.55 1,198.6M
2023-02-10 783.07 784.52 771.62 772.44 1,309.8M
2023-02-09 776.60 784.64 776.26 784.58 1,411.6M
2023-02-08 777.43 779.98 776.30 779.98 1,461.5M
2023-02-07 762.47 773.79 762.30 772.79 1,261.6M
2023-02-06 763.66 766.23 760.65 761.33 1,185.4M
2023-02-03 765.37 768.03 761.82 766.79 1,136.6M
2023-02-02 759.53 764.84 758.72 764.62 1,220.8M
2023-02-01 744.90 752.50 744.03 750.96 1,065.4M
2023-01-31 735.19 740.98 732.33 740.49 975.3M
2023-01-30 743.73 746.33 736.90 738.62 1,050.9M
2023-01-27 741.20 742.07 737.90 741.25 1,135.4M
2023-01-26 734.37 740.99 733.23 738.94 1,207.5M
2023-01-25 725.23 732.42 725.23 732.35 1,016.3M
2023-01-20 712.32 718.03 712.32 717.97 1,006.2M
2023-01-19 707.66 712.94 705.76 712.89 1,008.7M
2023-01-18 711.12 713.28 708.79 711.75 1,175.2M
2023-01-17 716.70 718.90 708.54 709.71 1,162.1M
2023-01-16 714.71 718.15 713.19 716.89 1,230.7M
2023-01-13 712.24 714.75 709.26 711.82 1,082.3M
2023-01-12 713.56 714.10 707.54 710.82 1,246.2M
2023-01-11 701.29 710.29 701.29 709.77 1,247.7M
2023-01-10 700.16 704.60 694.92 696.05 1,158.0M
2023-01-09 695.02 701.21 695.02 701.21 1,008.2M
2023-01-06 677.28 691.17 676.40 688.94 818.5M
2023-01-05 685.78 688.35 677.77 679.92 885.3M
2023-01-04 670.18 683.67 667.30 683.67 901.8M
2023-01-03 672.18 675.75 660.32 674.95 936.0M
2023-01-02 683.84 688.77 670.38 671.51 742.8M