KOSDAQ Distribution (KQ19)

KQ19
🏛️ 대한민국 →
464.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 481.52 481.82 481.52 481.71 815.0K
09:01 482.03 482.03 480.80 480.80 569.0K
09:02 480.97 480.97 480.32 480.35 472.0K
09:03 480.06 480.15 479.57 479.57 742.0K
09:04 479.31 479.58 479.03 479.03 969.0K
09:05 478.80 479.45 478.62 479.45 865.0K
09:06 479.36 479.40 479.17 479.19 396.0K
09:07 478.99 479.95 478.99 479.95 240.0K
09:08 479.67 479.72 479.47 479.47 877.0K
09:09 479.60 479.60 479.08 479.52 1,022.0K
09:10 479.52 479.70 479.40 479.40 859.0K
09:11 479.45 479.45 478.99 479.25 582.0K
09:12 479.35 479.35 478.87 478.87 272.0K
09:13 479.07 479.07 478.21 478.21 547.0K
09:14 478.33 478.36 478.25 478.32 232.0K
09:15 478.47 478.47 478.10 478.34 594.0K
09:16 478.49 478.49 477.97 477.97 496.0K
09:17 477.47 477.57 477.36 477.36 372.0K
09:18 477.19 477.65 477.19 477.38 209.0K
09:19 477.25 477.55 477.22 477.55 179.0K
09:20 477.47 477.75 477.35 477.35 222.0K
09:21 477.41 477.43 477.23 477.23 314.0K
09:22 477.29 477.65 477.29 477.65 279.0K
09:23 477.51 477.67 477.44 477.64 231.0K
09:24 477.98 478.03 477.82 478.01 179.0K
09:25 478.10 478.21 477.92 477.92 180.0K
09:26 478.13 478.27 478.03 478.27 351.0K
09:27 478.49 478.55 478.46 478.46 355.0K
09:28 478.46 478.85 478.45 478.85 185.0K
09:29 478.81 479.03 478.80 479.03 202.0K
09:30 478.96 479.19 478.77 479.19 170.0K
09:31 479.21 479.21 478.85 478.98 270.0K
09:32 479.25 479.30 478.98 478.98 158.0K
09:33 479.04 479.19 478.91 478.97 149.0K
09:34 478.81 479.11 478.81 478.97 133.0K
09:35 478.96 479.15 478.71 479.15 479.0K
09:36 479.49 479.67 479.40 479.67 513.0K
09:37 479.72 479.72 479.18 479.23 355.0K
09:38 479.28 479.45 479.08 479.45 192.0K
09:39 479.39 479.48 479.16 479.16 258.0K
09:40 479.25 479.39 479.21 479.27 306.0K
09:41 479.20 479.33 479.11 479.33 165.0K
09:42 479.33 479.66 479.33 479.62 158.0K
09:43 479.72 479.72 479.56 479.56 406.0K
09:44 479.59 479.82 479.59 479.82 340.0K
09:45 479.82 479.82 479.31 479.45 774.0K
09:46 479.48 479.52 479.38 479.46 184.0K
09:47 479.64 479.64 479.27 479.51 359.0K
09:48 479.62 479.66 479.28 479.28 330.0K
09:49 479.30 479.30 479.06 479.06 190.0K
09:50 479.16 479.58 479.00 479.58 239.0K
09:51 479.68 479.88 479.57 479.71 210.0K
09:52 479.78 479.78 479.60 479.60 207.0K
09:53 479.55 479.55 479.30 479.43 236.0K
09:54 479.47 479.79 479.47 479.63 469.0K
09:55 479.61 479.85 479.56 479.85 283.0K
09:56 479.79 479.79 479.44 479.44 263.0K
09:57 479.68 479.93 479.68 479.93 170.0K
09:58 479.98 480.10 479.85 480.10 117.0K
09:59 480.09 480.53 480.03 480.53 271.0K
10:00 480.54 480.54 480.24 480.27 260.0K
10:01 480.41 480.48 480.19 480.27 132.0K
10:02 480.17 480.33 480.14 480.29 107.0K
10:03 480.59 480.74 480.44 480.74 191.0K
10:04 480.71 480.71 480.54 480.54 109.0K
10:05 480.59 480.59 480.15 480.15 293.0K
10:06 480.15 480.15 479.70 479.70 126.0K
10:07 479.54 479.63 479.41 479.51 163.0K
10:08 479.62 479.62 479.36 479.38 142.0K
10:09 479.44 479.66 479.44 479.66 105.0K
10:10 479.58 479.58 479.39 479.49 183.0K
10:11 479.50 479.62 479.48 479.62 107.0K
10:12 479.59 479.80 479.48 479.80 105.0K
10:13 479.57 479.71 479.33 479.42 169.0K
10:14 479.36 479.42 479.26 479.27 97.0K
10:15 479.23 479.43 479.23 479.30 70.0K
10:16 479.38 479.50 479.30 479.47 81.0K
10:17 479.31 479.50 479.23 479.50 87.0K
10:18 479.50 479.66 479.48 479.66 84.0K
10:19 479.62 479.70 479.51 479.51 58.0K
10:20 479.68 479.74 479.35 479.35 201.0K
10:21 479.35 479.51 479.24 479.51 129.0K
10:22 479.48 479.82 479.48 479.74 288.0K
10:23 479.79 479.87 479.77 479.82 187.0K
10:24 479.78 479.81 479.68 479.80 211.0K
10:25 479.67 479.87 479.63 479.79 158.0K
10:26 479.83 479.83 479.70 479.77 123.0K
10:27 479.73 479.73 479.36 479.36 83.0K
10:28 479.53 479.56 479.48 479.48 69.0K
10:29 479.50 479.71 479.38 479.71 51.0K
10:30 479.79 479.84 479.63 479.75 67.0K
10:31 479.69 479.81 479.63 479.75 146.0K
10:32 479.89 479.89 479.47 479.79 98.0K
10:33 479.74 479.94 479.74 479.79 63.0K
10:34 479.71 479.72 479.65 479.65 238.0K
10:35 479.72 479.72 479.58 479.71 63.0K
10:36 479.56 479.82 479.56 479.82 76.0K
10:37 479.72 479.77 479.53 479.53 53.0K
10:38 479.62 479.79 479.62 479.79 91.0K
10:39 479.51 479.74 479.51 479.64 107.0K
10:40 479.64 479.73 479.61 479.62 163.0K
10:41 479.63 479.63 479.46 479.47 118.0K
10:42 479.46 479.61 479.43 479.56 139.0K
10:43 479.61 479.86 479.58 479.80 123.0K
10:44 479.84 480.03 479.83 479.95 79.0K
10:45 479.96 480.01 479.86 480.01 107.0K
10:46 479.89 479.89 479.75 479.75 98.0K
10:47 479.80 479.91 479.69 479.91 71.0K
10:48 479.82 479.88 479.72 479.86 98.0K
10:49 479.99 480.04 479.94 479.97 345.0K
10:50 479.97 479.98 479.86 479.94 186.0K
10:51 479.97 480.03 479.96 480.03 159.0K
10:52 480.22 480.43 480.22 480.36 163.0K
10:53 480.36 480.73 480.36 480.57 170.0K
10:54 480.69 480.91 480.56 480.91 109.0K
10:55 480.86 480.86 480.67 480.71 114.0K
10:56 480.79 480.79 480.64 480.64 122.0K
10:57 480.63 480.97 480.63 480.97 92.0K
10:58 480.82 481.04 480.78 481.04 98.0K
10:59 481.10 481.10 480.86 480.86 86.0K
11:00 480.89 480.96 480.80 480.80 119.0K
11:01 480.99 480.99 480.57 480.62 39.0K
11:02 480.51 480.89 480.51 480.87 64.0K
11:03 480.79 481.09 480.66 481.09 58.0K
11:04 481.00 481.00 480.78 480.78 104.0K
11:05 480.76 481.11 480.76 481.00 48.0K
11:06 480.83 481.07 480.83 481.07 109.0K
11:07 481.16 481.16 480.81 480.97 44.0K
11:08 480.96 481.02 480.93 481.02 70.0K
11:09 480.98 481.13 480.98 481.08 40.0K
11:10 481.00 481.28 481.00 481.18 48.0K
11:11 481.24 481.68 481.24 481.68 127.0K
11:12 481.67 481.73 481.45 481.51 49.0K
11:13 481.50 481.95 481.45 481.45 112.0K
11:14 481.51 481.51 481.30 481.30 120.0K
11:15 481.31 481.49 481.31 481.37 83.0K
11:16 481.48 481.68 481.41 481.68 99.0K
11:17 481.74 481.74 481.43 481.47 89.0K
11:18 481.58 481.62 481.39 481.50 90.0K
11:19 481.58 481.65 481.44 481.61 81.0K
11:20 481.53 481.67 481.46 481.61 94.0K
11:21 481.65 481.65 481.34 481.34 87.0K
11:22 481.60 481.60 481.55 481.55 70.0K
11:23 481.72 481.75 481.50 481.50 54.0K
11:24 481.48 481.83 481.48 481.83 111.0K
11:25 481.69 481.95 481.69 481.80 190.0K
11:26 481.88 481.88 481.82 481.84 230.0K
11:27 481.78 482.04 481.78 482.04 81.0K
11:28 481.98 482.22 481.98 482.22 116.0K
11:29 482.23 482.23 481.87 481.87 56.0K
11:30 481.95 482.14 481.95 482.03 55.0K
11:31 482.10 482.17 482.07 482.07 108.0K
11:32 482.09 482.23 482.09 482.23 80.0K
11:33 482.23 482.26 482.05 482.18 81.0K
11:34 482.16 482.16 481.90 481.90 47.0K
11:35 482.02 482.09 481.89 482.08 34.0K
11:36 482.18 482.47 482.16 482.47 84.0K
11:37 482.51 482.69 482.45 482.69 104.0K
11:38 482.67 482.80 482.65 482.74 79.0K
11:39 482.73 482.80 482.65 482.80 97.0K
11:40 482.86 482.99 482.83 482.99 43.0K
11:41 482.99 482.99 482.83 482.83 80.0K
11:42 482.90 482.90 482.77 482.90 64.0K
11:43 482.84 483.05 482.84 483.05 44.0K
11:44 483.06 483.12 482.96 483.09 44.0K
11:45 483.08 483.21 482.97 483.09 53.0K
11:46 483.05 483.21 483.05 483.14 38.0K
11:47 483.30 483.30 483.14 483.27 44.0K
11:48 483.20 483.25 483.10 483.18 31.0K
11:49 483.22 483.34 482.91 482.91 81.0K
11:50 482.91 483.12 482.91 483.12 64.0K
11:51 483.24 483.24 483.08 483.08 27.0K
11:52 483.01 483.19 483.01 483.02 38.0K
11:53 483.20 483.28 482.97 482.97 39.0K
11:54 482.98 483.32 482.98 483.28 18.0K
11:55 483.30 483.30 483.01 483.26 367.0K
11:56 483.37 483.42 483.29 483.29 400.0K
11:57 483.54 483.54 483.46 483.49 61.0K
11:58 483.37 483.57 483.37 483.47 576.0K
11:59 483.36 483.42 483.31 483.31 413.0K
12:00 483.38 483.38 483.10 483.10 285.0K
12:01 483.21 483.31 483.03 483.03 212.0K
12:02 482.82 483.08 482.73 483.00 193.0K
12:03 482.98 483.00 482.78 482.78 170.0K
12:04 482.74 482.98 482.74 482.92 2,408.0K
12:05 483.00 483.03 482.79 482.87 1,068.0K
12:06 482.92 483.03 482.89 482.89 809.0K
12:07 482.88 482.88 482.76 482.84 3,492.0K
12:08 482.74 482.91 482.67 482.91 432.0K
12:09 482.74 482.90 482.74 482.85 388.0K
12:10 482.82 482.97 482.51 482.62 271.0K
12:11 482.55 482.76 482.55 482.67 322.0K
12:12 482.72 482.89 482.72 482.83 312.0K
12:13 482.94 482.95 482.65 482.65 898.0K
12:14 482.73 482.73 482.56 482.60 623.0K
12:15 482.61 482.70 482.54 482.61 492.0K
12:16 482.65 482.84 482.65 482.84 529.0K
12:17 482.72 482.72 482.63 482.67 318.0K
12:18 482.70 482.84 482.67 482.67 188.0K
12:19 482.99 483.00 482.86 482.86 303.0K
12:20 482.92 482.99 482.74 482.83 969.0K
12:21 482.78 482.87 482.62 482.76 652.0K
12:22 482.69 482.73 482.45 482.73 377.0K
12:23 482.69 482.73 482.49 482.67 379.0K
12:24 482.77 482.78 482.62 482.78 477.0K
12:25 482.79 482.79 482.61 482.65 184.0K
12:26 482.53 482.80 482.53 482.75 147.0K
12:27 482.87 482.87 482.74 482.86 230.0K
12:28 482.85 482.88 482.70 482.88 197.0K
12:29 482.93 482.93 482.60 482.78 194.0K
12:30 482.67 482.88 482.67 482.82 424.0K
12:31 482.75 482.91 482.75 482.78 251.0K
12:32 482.80 482.80 482.71 482.71 134.0K
12:33 482.73 482.76 482.51 482.64 211.0K
12:34 482.57 482.71 482.47 482.47 288.0K
12:35 482.54 482.60 482.44 482.49 223.0K
12:36 482.47 482.51 482.36 482.36 298.0K
12:37 482.31 482.35 482.20 482.28 119.0K
12:38 482.27 482.30 482.15 482.28 79.0K
12:39 482.27 482.37 482.17 482.37 212.0K
12:40 482.30 482.49 482.29 482.29 147.0K
12:41 482.34 482.72 482.34 482.51 195.0K
12:42 482.66 482.66 482.53 482.53 156.0K
12:43 482.61 482.68 482.38 482.68 144.0K
12:44 482.57 482.76 482.55 482.76 67.0K
12:45 482.68 482.71 482.58 482.58 205.0K
12:46 482.73 482.77 482.56 482.77 136.0K
12:47 482.74 482.86 482.74 482.86 67.0K
12:48 482.90 482.97 482.78 482.78 86.0K
12:49 482.44 482.69 482.44 482.61 143.0K
12:50 482.56 482.75 482.56 482.67 143.0K
12:51 482.94 482.94 482.66 482.66 300.0K
12:52 482.86 482.86 482.71 482.75 105.0K
12:53 482.66 482.75 482.56 482.56 50.0K
12:54 482.65 482.65 482.27 482.28 89.0K
12:55 482.46 482.60 482.40 482.53 73.0K
12:56 482.68 482.97 482.68 482.92 115.0K
12:57 483.02 483.08 482.92 483.08 140.0K
12:58 482.98 482.98 482.79 482.88 180.0K
12:59 482.82 482.89 482.64 482.76 145.0K
13:00 482.91 483.00 482.75 482.75 97.0K
13:01 482.72 482.77 482.72 482.77 272.0K
13:02 482.81 482.81 482.57 482.57 195.0K
13:03 482.58 482.74 482.56 482.71 353.0K
13:04 482.67 482.67 482.42 482.54 243.0K
13:05 482.40 482.52 482.31 482.52 510.0K
13:06 482.58 482.58 482.34 482.39 749.0K
13:07 482.34 482.34 482.12 482.23 741.0K
13:08 482.24 482.24 482.11 482.23 469.0K
13:09 482.28 482.28 481.87 481.90 400.0K
13:10 481.84 481.98 481.73 481.79 334.0K
13:11 481.57 481.78 481.51 481.78 213.0K
13:12 481.54 481.78 481.54 481.60 346.0K
13:13 481.67 481.92 481.65 481.77 256.0K
13:14 481.72 481.86 481.68 481.76 284.0K
13:15 481.76 481.85 481.76 481.81 338.0K
13:16 481.59 481.59 481.30 481.30 242.0K
13:17 481.48 481.86 481.40 481.86 162.0K
13:18 481.88 481.88 481.64 481.72 227.0K
13:19 481.77 481.77 481.37 481.37 148.0K
13:20 481.56 481.89 481.56 481.82 135.0K
13:21 481.85 481.85 481.40 481.56 240.0K
13:22 481.56 481.56 481.30 481.30 172.0K
13:23 481.31 481.33 481.09 481.09 371.0K
13:24 481.17 481.20 481.02 481.07 202.0K
13:25 481.11 481.26 480.88 481.26 247.0K
13:26 481.18 481.32 481.09 481.09 138.0K
13:27 481.24 481.48 481.19 481.39 191.0K
13:28 481.37 481.51 481.31 481.31 183.0K
13:29 481.09 481.28 480.98 481.08 113.0K
13:30 481.17 481.51 481.17 481.22 195.0K
13:31 481.19 481.22 480.96 480.96 246.0K
13:32 481.41 481.41 480.95 481.17 78.0K
13:33 481.15 481.15 480.91 480.91 144.0K
13:34 480.99 480.99 480.56 480.56 160.0K
13:35 480.53 480.53 480.25 480.38 139.0K
13:36 480.38 480.38 480.02 480.17 244.0K
13:37 480.19 480.27 479.93 480.14 120.0K
13:38 480.25 480.25 480.02 480.02 170.0K
13:39 480.21 480.25 480.17 480.19 117.0K
13:40 480.21 480.37 480.02 480.37 117.0K
13:41 480.44 480.44 480.05 480.29 266.0K
13:42 480.13 480.28 479.99 480.28 183.0K
13:43 480.30 480.30 479.92 479.94 157.0K
13:44 479.96 479.96 479.51 479.60 115.0K
13:45 479.66 479.66 479.46 479.62 170.0K
13:46 479.64 479.70 479.56 479.70 136.0K
13:47 479.66 479.66 479.59 479.59 109.0K
13:48 479.55 479.88 479.55 479.88 260.0K
13:49 479.95 480.17 479.95 480.17 169.0K
13:50 480.07 480.11 479.71 479.71 142.0K
13:51 479.60 479.78 479.60 479.73 84.0K
13:52 479.97 480.11 479.91 480.00 88.0K
13:53 479.98 480.42 479.92 480.42 109.0K
13:54 480.32 480.50 480.23 480.50 110.0K
13:55 480.52 480.63 480.49 480.56 110.0K
13:56 480.60 480.85 480.60 480.75 185.0K
13:57 480.84 480.84 480.32 480.32 113.0K
13:58 480.28 480.28 480.07 480.27 57.0K
13:59 480.28 480.38 480.23 480.23 115.0K
14:00 480.15 480.39 480.08 480.20 77.0K
14:01 480.31 480.39 480.16 480.24 76.0K
14:02 480.15 480.24 480.09 480.09 141.0K
14:03 480.32 480.42 480.27 480.38 188.0K
14:04 480.30 480.32 480.09 480.09 131.0K
14:05 480.24 480.32 480.10 480.10 176.0K
14:06 480.23 480.26 480.04 480.26 169.0K
14:07 480.26 480.27 479.99 480.12 84.0K
14:08 480.17 480.24 480.04 480.14 99.0K
14:09 480.05 480.14 480.00 480.00 147.0K
14:10 480.21 480.36 480.08 480.21 128.0K
14:11 480.25 480.46 480.23 480.32 147.0K
14:12 480.46 480.46 480.06 480.06 130.0K
14:13 480.20 480.22 479.91 480.04 121.0K
14:14 480.16 480.24 480.03 480.05 234.0K
14:15 480.02 480.30 480.01 480.13 56.0K
14:16 480.22 480.27 480.04 480.12 83.0K
14:17 480.13 480.25 479.98 480.25 111.0K
14:18 480.21 480.37 480.21 480.24 76.0K
14:19 480.35 480.49 480.30 480.39 123.0K
14:20 480.15 480.23 480.08 480.10 115.0K
14:21 480.02 480.23 480.00 480.16 202.0K
14:22 480.07 480.09 479.98 480.01 181.0K
14:23 480.00 480.15 480.00 480.09 145.0K
14:24 479.93 480.12 479.90 479.90 97.0K
14:25 480.04 480.36 480.02 480.36 69.0K
14:26 480.19 480.34 480.19 480.24 77.0K
14:27 480.32 480.37 480.20 480.20 419.0K
14:28 480.33 480.33 480.15 480.18 77.0K
14:29 480.13 480.16 479.80 479.95 105.0K
14:30 479.94 480.15 479.68 479.75 203.0K
14:31 479.87 479.87 479.68 479.68 93.0K
14:32 479.74 479.91 479.71 479.82 95.0K
14:33 479.83 479.91 479.71 479.87 114.0K
14:34 479.75 479.86 479.63 479.86 98.0K
14:35 479.89 480.04 479.85 479.98 117.0K
14:36 479.97 480.03 479.85 480.00 95.0K
14:37 479.92 480.12 479.92 480.12 125.0K
14:38 480.09 480.24 480.07 480.24 191.0K
14:39 480.29 480.35 480.12 480.35 61.0K
14:40 480.32 480.45 480.27 480.27 66.0K
14:41 480.29 480.42 480.23 480.32 74.0K
14:42 480.41 480.41 480.27 480.28 67.0K
14:43 480.43 480.43 480.22 480.25 60.0K
14:44 480.36 480.36 480.25 480.31 118.0K
14:45 480.37 480.37 480.25 480.25 313.0K
14:46 480.20 480.23 480.18 480.18 101.0K
14:47 480.20 480.20 479.92 480.13 119.0K
14:48 480.05 480.29 480.05 480.11 70.0K
14:49 480.06 480.14 480.06 480.13 85.0K
14:50 480.19 480.28 480.18 480.19 101.0K
14:51 480.43 480.43 480.14 480.18 90.0K
14:52 480.16 480.35 480.12 480.23 136.0K
14:53 480.50 480.50 480.09 480.31 40.0K
14:54 480.37 480.43 480.23 480.23 109.0K
14:55 480.27 480.42 480.21 480.21 63.0K
14:56 480.35 480.40 480.07 480.18 57.0K
14:57 480.30 480.36 480.23 480.32 61.0K
14:58 480.33 480.33 480.14 480.14 59.0K
14:59 480.19 480.19 480.03 480.10 75.0K
15:00 479.88 480.16 479.88 479.97 136.0K
15:01 480.04 480.27 480.04 480.27 77.0K
15:02 480.18 480.21 480.07 480.21 53.0K
15:03 480.13 480.35 480.10 480.17 87.0K
15:04 480.36 480.36 480.21 480.36 49.0K
15:05 480.28 480.28 480.03 480.20 64.0K
15:06 480.23 480.28 480.20 480.20 40.0K
15:07 480.12 480.24 480.12 480.23 125.0K
15:08 480.23 480.37 480.15 480.22 121.0K
15:09 480.23 480.23 480.09 480.20 69.0K
15:10 480.00 480.04 479.99 480.00 86.0K
15:11 480.01 480.11 479.85 480.11 120.0K
15:12 480.03 480.15 479.91 480.02 62.0K
15:13 479.93 480.03 479.89 480.01 119.0K
15:14 479.98 480.09 479.93 480.00 121.0K
15:15 480.12 480.16 480.00 480.16 247.0K
15:16 480.27 480.27 480.11 480.13 277.0K
15:17 480.23 480.24 480.00 480.12 267.0K
15:18 480.22 480.22 480.00 480.06 222.0K
15:19 480.01 480.11 479.90 479.99 654.0K
15:20 480.17 480.17 480.17 480.17 54.0K
15:21 480.17 480.17 480.17 480.17 0.0K
15:22 480.17 480.17 480.17 480.17 0.0K
15:23 480.17 480.17 480.17 480.17 0.0K
15:24 480.17 480.17 480.17 480.17 0.0K
15:25 480.17 480.17 480.17 480.17 0.0K
15:26 480.17 480.17 480.17 480.17 0.0K
15:27 480.17 480.17 480.17 480.17 0.0K
15:28 480.17 480.17 480.17 480.17 0.0K
15:29 480.17 480.17 480.05 480.16 647.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음