KOSDAQ Chemical (KQ25)

KQ25
🏛️ 대한민국 →
2,313.80
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 2,800.85 2,824.22 2,784.77 2,821.82 16.7M
2023-12-27 2,781.89 2,806.72 2,776.82 2,802.17 17.6M
2023-12-26 2,812.00 2,812.45 2,771.88 2,776.81 26.9M
2023-12-22 2,834.83 2,844.28 2,804.67 2,807.34 21.2M
2023-12-21 2,819.84 2,851.57 2,805.01 2,823.41 24.3M
2023-12-20 2,841.37 2,858.52 2,834.89 2,847.51 32.0M
2023-12-19 2,801.88 2,832.15 2,793.55 2,829.17 50.1M
2023-12-18 2,789.84 2,814.95 2,786.04 2,808.90 20.4M
2023-12-15 2,788.19 2,803.27 2,748.84 2,771.55 18.7M
2023-12-14 2,755.76 2,784.26 2,752.27 2,778.86 21.2M
2023-12-13 2,770.31 2,770.31 2,719.71 2,723.80 39.2M
2023-12-12 2,779.25 2,786.57 2,761.47 2,772.93 26.7M
2023-12-11 2,787.00 2,802.07 2,770.44 2,778.92 61.8M
2023-12-08 2,763.77 2,786.00 2,755.29 2,782.54 46.4M
2023-12-07 2,753.96 2,759.94 2,721.37 2,754.06 25.4M
2023-12-06 2,718.95 2,757.59 2,706.69 2,755.26 26.9M
2023-12-05 2,733.71 2,754.40 2,701.39 2,711.27 30.5M
2023-12-04 2,765.25 2,773.55 2,739.51 2,746.80 38.6M
2023-12-01 2,757.40 2,766.16 2,732.45 2,735.72 65.9M
2023-11-30 2,708.91 2,780.44 2,706.97 2,764.02 80.1M
2023-11-29 2,717.60 2,720.47 2,684.52 2,713.36 137.0M
2023-11-28 2,735.19 2,741.30 2,710.13 2,712.94 63.3M
2023-11-27 2,758.40 2,763.78 2,732.94 2,735.05 34.0M
2023-11-24 2,754.81 2,764.90 2,744.02 2,752.32 43.7M
2023-11-23 2,761.80 2,782.96 2,750.79 2,758.51 49.7M
2023-11-22 2,754.70 2,772.82 2,735.63 2,756.86 37.0M
2023-11-21 2,764.34 2,778.54 2,737.56 2,764.96 44.5M
2023-11-20 2,708.15 2,770.20 2,705.69 2,756.33 45.7M
2023-11-17 2,736.23 2,737.48 2,703.46 2,712.94 43.1M
2023-11-16 2,727.78 2,749.76 2,713.95 2,746.08 31.2M
2023-11-15 2,734.53 2,738.01 2,702.26 2,724.08 29.7M
2023-11-14 2,666.26 2,696.75 2,662.01 2,688.27 23.6M
2023-11-13 2,690.00 2,706.13 2,648.32 2,648.32 22.3M
2023-11-10 2,679.75 2,692.81 2,649.54 2,662.32 41.6M
2023-11-09 2,762.48 2,766.89 2,701.00 2,714.96 22.5M
2023-11-08 2,775.27 2,804.63 2,741.99 2,748.62 37.7M
2023-11-07 2,840.97 2,841.41 2,724.78 2,783.08 67.6M
2023-11-06 2,735.82 2,847.95 2,733.86 2,847.52 47.9M
2023-11-03 2,704.75 2,705.27 2,629.62 2,661.80 30.7M
2023-11-02 2,657.53 2,685.06 2,653.27 2,681.59 29.9M
2023-11-01 2,613.39 2,648.62 2,607.70 2,611.38 74.8M
2023-10-31 2,667.12 2,670.24 2,589.65 2,593.82 75.9M
2023-10-30 2,634.76 2,666.50 2,629.09 2,653.97 19.4M
2023-10-27 2,638.73 2,684.86 2,593.96 2,632.56 26.9M
2023-10-26 2,635.06 2,651.29 2,603.82 2,613.90 33.0M
2023-10-25 2,737.43 2,737.56 2,706.08 2,706.08 98.8M
2023-10-24 2,665.25 2,727.78 2,593.20 2,727.46 59.5M
2023-10-23 2,637.21 2,694.84 2,631.53 2,653.05 102.6M
2023-10-20 2,646.15 2,676.65 2,581.34 2,646.72 107.7M
2023-10-19 2,691.39 2,717.56 2,667.35 2,679.22 32.5M
2023-10-18 2,769.18 2,781.61 2,733.06 2,735.72 36.6M
2023-10-17 2,736.24 2,781.71 2,736.24 2,769.69 74.6M
2023-10-16 2,704.00 2,726.16 2,687.39 2,714.84 91.8M
2023-10-13 2,766.90 2,778.01 2,719.47 2,736.23 39.4M
2023-10-12 2,728.45 2,782.03 2,726.94 2,781.45 57.9M
2023-10-11 2,653.47 2,720.81 2,653.47 2,709.89 28.0M
2023-10-10 2,744.44 2,750.86 2,650.60 2,655.88 30.7M
2023-10-06 2,713.42 2,744.73 2,711.91 2,729.55 24.4M
2023-10-05 2,768.78 2,775.20 2,702.12 2,705.34 61.1M
2023-10-04 2,843.85 2,843.85 2,729.71 2,732.72 24.8M
2023-09-27 2,805.37 2,878.99 2,794.55 2,874.47 19.0M
2023-09-26 2,871.48 2,891.97 2,821.49 2,824.06 32.9M
2023-09-25 2,913.59 2,933.71 2,866.26 2,866.26 30.7M
2023-09-22 2,880.42 2,914.05 2,862.50 2,905.00 25.7M
2023-09-21 2,962.99 2,974.51 2,904.64 2,906.42 37.5M
2023-09-20 3,001.23 3,008.97 2,964.44 2,991.71 30.7M
2023-09-19 3,052.78 3,057.70 3,003.57 3,009.00 40.1M
2023-09-18 3,025.62 3,051.86 3,021.16 3,051.86 44.7M
2023-09-15 3,017.18 3,056.33 3,014.71 3,049.04 36.7M
2023-09-14 2,973.81 3,010.38 2,964.87 3,010.37 36.2M
2023-09-13 3,004.57 3,019.92 2,953.95 2,957.20 41.7M
2023-09-12 3,047.38 3,059.82 2,999.14 3,002.56 59.3M
2023-09-11 3,073.06 3,073.06 3,011.01 3,034.64 32.5M
2023-09-08 3,045.25 3,066.41 3,031.95 3,063.39 54.1M
2023-09-07 3,091.29 3,104.03 3,036.62 3,044.74 31.9M
2023-09-06 3,130.37 3,143.82 3,091.82 3,102.39 28.9M
2023-09-05 3,118.49 3,132.68 3,111.19 3,127.03 42.0M
2023-09-04 3,117.52 3,131.33 3,098.22 3,123.93 60.5M
2023-09-01 3,167.86 3,167.86 3,125.95 3,129.83 43.7M
2023-08-31 3,190.23 3,210.01 3,152.36 3,169.73 110.4M
2023-08-30 3,182.57 3,197.39 3,175.05 3,183.34 92.0M
2023-08-29 3,150.52 3,171.34 3,141.98 3,157.19 62.1M
2023-08-28 3,139.52 3,144.54 3,107.91 3,138.51 62.3M
2023-08-25 3,032.40 3,101.98 3,027.48 3,101.39 89.1M
2023-08-24 3,032.22 3,070.83 3,015.36 3,070.13 59.4M
2023-08-23 3,061.51 3,061.51 3,008.68 3,015.11 43.1M
2023-08-22 3,091.28 3,106.74 3,058.48 3,068.52 52.3M
2023-08-21 3,055.67 3,095.73 3,036.78 3,062.42 61.1M
2023-08-18 3,035.42 3,078.64 3,027.67 3,047.36 116.1M
2023-08-17 3,062.77 3,081.54 2,993.39 3,072.61 53.8M
2023-08-16 3,144.73 3,144.73 3,070.40 3,079.81 72.0M
2023-08-14 3,225.03 3,229.93 3,152.44 3,164.11 79.7M
2023-08-11 3,226.72 3,261.92 3,208.09 3,213.99 111.7M
2023-08-10 3,183.58 3,234.86 3,163.61 3,230.01 95.9M
2023-08-09 3,141.95 3,204.10 3,133.37 3,184.30 51.5M
2023-08-08 3,175.11 3,197.31 3,117.16 3,150.39 59.5M
2023-08-07 3,194.51 3,195.45 3,126.02 3,165.89 84.1M
2023-08-04 3,145.80 3,190.17 3,118.00 3,190.17 82.5M
2023-08-03 3,126.93 3,141.71 3,062.20 3,141.42 91.6M
2023-08-02 3,169.37 3,214.94 3,112.36 3,120.89 91.5M
2023-08-01 3,246.30 3,246.76 3,164.73 3,196.82 33.4M
2023-07-31 3,180.94 3,234.68 3,176.42 3,226.20 36.8M
2023-07-28 3,044.69 3,164.65 3,035.62 3,157.97 33.2M
2023-07-27 3,113.98 3,162.63 3,051.37 3,061.59 50.3M
2023-07-26 3,293.39 3,323.46 3,072.34 3,123.18 93.5M
2023-07-25 3,325.13 3,326.88 3,275.11 3,292.72 70.5M
2023-07-24 3,282.95 3,306.04 3,240.34 3,295.35 88.1M
2023-07-21 3,250.55 3,281.35 3,243.54 3,271.07 60.6M
2023-07-20 3,244.32 3,310.66 3,229.12 3,280.47 146.9M
2023-07-19 3,227.34 3,239.49 3,191.57 3,236.46 120.8M
2023-07-18 3,157.96 3,223.84 3,145.30 3,212.54 66.0M
2023-07-17 3,135.55 3,142.48 3,101.45 3,141.00 68.9M
2023-07-14 3,180.32 3,181.71 3,110.83 3,134.83 65.3M
2023-07-13 3,184.97 3,191.56 3,166.84 3,171.48 51.9M
2023-07-12 3,164.32 3,178.65 3,143.02 3,164.32 39.3M
2023-07-11 3,102.48 3,153.56 3,098.86 3,153.54 79.4M
2023-07-10 3,125.36 3,131.61 3,074.04 3,085.06 35.2M
2023-07-07 3,139.16 3,156.68 3,115.50 3,136.44 39.3M
2023-07-06 3,237.06 3,239.77 3,138.65 3,142.03 40.1M
2023-07-05 3,230.53 3,260.06 3,215.43 3,243.14 52.6M
2023-07-04 3,264.64 3,264.64 3,215.71 3,238.67 46.1M
2023-07-03 3,224.04 3,268.89 3,223.17 3,253.67 49.9M
2023-06-30 3,181.43 3,206.47 3,143.77 3,201.24 43.0M
2023-06-29 3,211.00 3,221.81 3,172.57 3,181.73 72.4M
2023-06-28 3,249.57 3,254.23 3,205.24 3,209.24 98.0M
2023-06-27 3,228.70 3,240.43 3,208.97 3,224.06 81.3M
2023-06-26 3,251.94 3,251.94 3,220.67 3,233.01 123.4M
2023-06-23 3,290.82 3,294.90 3,254.41 3,262.59 247.4M
2023-06-22 3,238.52 3,301.41 3,230.42 3,276.29 133.9M
2023-06-21 3,290.01 3,317.14 3,249.35 3,250.76 116.4M
2023-06-20 3,296.82 3,324.24 3,279.76 3,287.10 70.9M
2023-06-19 3,345.18 3,358.27 3,284.33 3,306.05 86.8M
2023-06-16 3,320.86 3,338.54 3,279.62 3,334.41 73.2M
2023-06-15 3,286.16 3,308.04 3,237.36 3,291.52 59.4M
2023-06-14 3,376.39 3,376.39 3,227.30 3,252.35 100.3M
2023-06-13 3,332.45 3,376.98 3,317.11 3,363.21 62.1M
2023-06-12 3,278.31 3,317.76 3,275.40 3,312.42 76.0M
2023-06-09 3,225.50 3,274.04 3,219.55 3,262.90 95.9M
2023-06-08 3,206.40 3,214.51 3,183.52 3,195.95 73.6M
2023-06-07 3,190.65 3,214.37 3,190.62 3,205.92 33.3M
2023-06-05 3,159.66 3,186.23 3,151.32 3,176.24 30.5M
2023-06-02 3,117.39 3,139.80 3,114.64 3,139.80 53.3M
2023-06-01 3,084.23 3,113.36 3,082.23 3,103.25 51.2M
2023-05-31 3,085.37 3,102.63 3,077.86 3,084.20 43.8M
2023-05-30 3,065.07 3,082.94 3,056.80 3,082.72 46.4M
2023-05-26 3,078.17 3,081.63 3,043.47 3,047.05 131.7M
2023-05-25 3,098.23 3,104.69 3,052.69 3,069.20 127.8M
2023-05-24 3,080.04 3,100.88 3,074.62 3,096.43 55.6M
2023-05-23 3,069.65 3,108.44 3,069.65 3,091.64 74.2M
2023-05-22 3,025.72 3,062.88 3,005.22 3,059.78 42.2M
2023-05-19 3,025.53 3,033.75 3,001.05 3,032.43 96.3M
2023-05-18 3,012.66 3,020.41 2,988.79 3,010.09 86.4M
2023-05-17 2,951.98 3,002.39 2,942.04 2,994.63 44.6M
2023-05-16 2,967.52 2,981.91 2,935.01 2,956.42 71.7M
2023-05-15 2,975.59 2,975.59 2,898.81 2,951.65 69.2M
2023-05-12 2,985.27 3,004.62 2,971.98 2,982.00 78.1M
2023-05-11 3,029.90 3,064.95 2,988.99 2,998.71 86.1M
2023-05-10 3,022.19 3,060.24 2,999.23 3,009.21 106.0M
2023-05-09 3,059.75 3,060.72 2,970.59 3,031.62 62.5M
2023-05-08 3,108.09 3,119.16 3,064.96 3,069.31 72.9M
2023-05-04 3,064.70 3,083.34 3,028.89 3,073.12 71.7M
2023-05-03 3,096.26 3,115.31 3,065.76 3,073.87 140.3M
2023-05-02 3,031.32 3,110.37 3,031.32 3,110.37 118.5M
2023-04-28 3,096.72 3,100.31 3,011.15 3,016.85 57.8M
2023-04-27 2,998.08 3,084.30 2,967.79 3,078.74 69.6M
2023-04-26 3,031.74 3,057.54 2,988.24 2,995.30 107.4M
2023-04-25 3,164.72 3,165.06 3,015.14 3,053.93 107.1M
2023-04-24 3,212.37 3,229.43 3,155.24 3,166.71 144.4M
2023-04-21 3,230.42 3,252.08 3,162.25 3,209.02 124.0M
2023-04-20 3,339.94 3,353.44 3,230.07 3,233.17 103.9M
2023-04-19 3,367.81 3,381.95 3,342.86 3,347.91 82.3M
2023-04-18 3,324.63 3,348.82 3,283.74 3,344.15 164.3M
2023-04-17 3,290.67 3,323.98 3,257.18 3,323.98 69.1M
2023-04-14 3,326.79 3,338.96 3,282.62 3,301.08 73.1M
2023-04-13 3,271.55 3,283.10 3,194.25 3,279.49 160.9M
2023-04-12 3,374.32 3,401.67 3,301.88 3,304.21 99.9M
2023-04-11 3,392.17 3,401.87 3,284.70 3,390.91 95.9M
2023-04-10 3,391.85 3,427.52 3,338.75 3,368.50 68.2M
2023-04-07 3,308.29 3,383.85 3,295.29 3,374.41 85.5M
2023-04-06 3,301.81 3,311.03 3,250.02 3,274.01 47.9M
2023-04-05 3,296.40 3,329.08 3,274.28 3,328.86 64.3M
2023-04-04 3,322.33 3,370.68 3,264.59 3,283.35 81.5M
2023-04-03 3,249.08 3,334.68 3,234.15 3,332.89 62.8M
2023-03-31 3,233.79 3,256.34 3,192.89 3,210.69 55.4M
2023-03-30 3,280.63 3,280.63 3,233.68 3,239.71 73.0M
2023-03-29 3,151.71 3,253.12 3,133.38 3,252.57 94.5M
2023-03-28 3,155.47 3,158.19 3,098.37 3,145.20 86.8M
2023-03-27 3,099.09 3,134.29 3,086.69 3,130.19 69.9M
2023-03-24 3,093.77 3,095.17 3,029.61 3,070.20 60.5M
2023-03-23 2,997.55 3,116.92 2,994.48 3,054.70 71.4M
2023-03-22 3,037.54 3,044.71 3,013.89 3,032.75 57.6M
2023-03-21 2,988.78 3,012.43 2,978.47 3,002.52 64.8M
2023-03-20 2,923.45 2,982.94 2,905.96 2,969.75 45.0M
2023-03-17 3,019.69 3,023.79 2,931.55 2,964.24 67.1M
2023-03-16 2,997.93 3,000.47 2,929.30 2,986.40 92.5M
2023-03-15 2,983.21 3,025.12 2,970.07 3,005.18 63.1M
2023-03-14 3,033.88 3,035.78 2,907.88 2,908.00 89.8M
2023-03-13 2,986.64 3,026.85 2,953.08 3,025.78 62.4M
2023-03-10 3,028.63 3,056.63 2,987.27 2,999.00 56.4M
2023-03-09 3,167.44 3,171.73 3,068.40 3,102.05 98.2M
2023-03-08 3,127.90 3,185.00 3,119.39 3,161.00 161.3M
2023-03-07 3,169.69 3,194.71 3,144.33 3,164.03 141.5M
2023-03-06 3,155.16 3,178.32 3,122.37 3,177.28 56.0M
2023-03-03 3,056.22 3,113.33 3,046.54 3,113.32 97.6M
2023-03-02 2,971.48 3,080.35 2,969.55 3,031.02 35.3M
2023-02-28 2,917.77 2,967.46 2,917.77 2,959.92 23.4M
2023-02-27 2,893.58 2,907.27 2,858.87 2,897.30 24.6M
2023-02-24 2,908.05 2,936.90 2,885.24 2,911.10 30.3M
2023-02-23 2,938.66 2,942.95 2,858.46 2,898.50 20.0M
2023-02-22 2,954.50 2,987.82 2,905.23 2,926.52 27.4M
2023-02-21 2,960.65 3,008.45 2,958.33 3,008.45 38.7M
2023-02-20 2,945.95 2,967.01 2,908.78 2,959.69 31.6M
2023-02-17 2,928.98 2,983.03 2,919.44 2,938.05 24.9M
2023-02-16 2,909.15 2,968.11 2,905.85 2,968.11 33.0M
2023-02-15 2,927.41 2,950.36 2,866.92 2,877.90 27.8M
2023-02-14 2,906.12 2,917.00 2,876.24 2,904.83 50.5M
2023-02-13 2,896.68 2,902.10 2,873.39 2,892.75 40.5M
2023-02-10 2,942.10 2,958.11 2,892.24 2,901.93 37.1M
2023-02-09 2,873.33 2,952.58 2,872.86 2,949.79 69.9M
2023-02-08 2,904.40 2,904.67 2,871.22 2,889.13 72.5M
2023-02-07 2,842.40 2,891.26 2,840.98 2,879.33 30.0M
2023-02-06 2,815.83 2,857.97 2,808.72 2,837.48 35.7M
2023-02-03 2,839.54 2,844.78 2,813.72 2,828.01 41.4M
2023-02-02 2,801.17 2,842.15 2,799.75 2,840.43 82.4M
2023-02-01 2,751.42 2,780.10 2,744.64 2,769.81 44.1M
2023-01-31 2,721.80 2,740.58 2,706.06 2,736.54 34.4M
2023-01-30 2,758.49 2,776.99 2,726.10 2,733.74 35.5M
2023-01-27 2,782.51 2,782.73 2,743.54 2,748.02 73.8M
2023-01-26 2,706.40 2,759.13 2,700.94 2,756.87 54.2M
2023-01-25 2,681.45 2,696.70 2,671.46 2,696.13 23.8M
2023-01-20 2,646.80 2,661.87 2,638.60 2,653.06 37.4M
2023-01-19 2,632.90 2,653.90 2,618.71 2,650.68 64.7M
2023-01-18 2,658.82 2,665.78 2,638.59 2,648.27 48.5M
2023-01-17 2,688.14 2,693.94 2,649.25 2,652.27 79.3M
2023-01-16 2,693.81 2,706.78 2,683.05 2,687.12 42.8M
2023-01-13 2,697.37 2,707.89 2,673.81 2,681.64 30.6M
2023-01-12 2,721.61 2,725.43 2,689.44 2,698.91 31.3M
2023-01-11 2,662.18 2,704.40 2,662.18 2,701.97 49.5M
2023-01-10 2,670.23 2,686.46 2,642.11 2,644.67 62.9M
2023-01-09 2,636.30 2,671.25 2,636.30 2,666.60 32.2M
2023-01-06 2,556.89 2,620.63 2,550.11 2,613.21 25.7M
2023-01-05 2,588.87 2,600.43 2,540.84 2,571.83 20.9M
2023-01-04 2,528.87 2,577.13 2,492.23 2,574.26 22.2M
2023-01-03 2,544.02 2,550.76 2,492.74 2,541.54 28.9M
2023-01-02 2,574.18 2,603.57 2,540.52 2,545.51 25.2M