KOSDAQ Distribution (KQ19)

KQ19
🏛️ 대한민국 →
464.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 470.43 470.43 470.12 470.28 303.0K
09:01 470.12 470.55 470.03 470.40 352.0K
09:02 470.11 470.62 470.11 470.39 343.0K
09:03 470.45 471.34 470.45 471.34 212.0K
09:04 471.08 471.28 471.08 471.20 268.0K
09:05 470.83 470.94 470.20 470.36 207.0K
09:06 470.16 470.16 469.95 470.10 350.0K
09:07 469.83 470.02 469.57 470.02 184.0K
09:08 470.09 470.41 470.06 470.06 259.0K
09:09 469.87 469.87 469.57 469.74 240.0K
09:10 469.93 469.93 469.46 469.73 207.0K
09:11 469.63 469.69 469.17 469.17 370.0K
09:12 469.19 469.69 469.19 469.59 535.0K
09:13 469.92 470.50 469.90 470.50 1,012.0K
09:14 470.33 470.66 470.33 470.56 353.0K
09:15 470.63 471.07 470.57 470.62 81.0K
09:16 470.43 470.50 470.17 470.40 725.0K
09:17 470.32 470.44 470.03 470.03 911.0K
09:18 470.02 470.04 469.71 470.02 485.0K
09:19 469.96 470.03 469.57 469.57 330.0K
09:20 469.28 469.28 469.07 469.18 285.0K
09:21 469.15 469.15 468.74 468.97 276.0K
09:22 468.94 469.05 468.90 468.90 190.0K
09:23 468.93 468.93 468.54 468.54 264.0K
09:24 468.46 468.46 467.96 468.01 322.0K
09:25 467.96 467.96 467.69 467.72 162.0K
09:26 467.77 467.77 467.47 467.47 213.0K
09:27 467.59 467.77 467.58 467.58 199.0K
09:28 467.35 467.50 467.28 467.28 229.0K
09:29 467.62 467.65 467.35 467.35 141.0K
09:30 467.29 467.60 467.29 467.32 300.0K
09:31 467.46 468.00 467.37 468.00 150.0K
09:32 468.08 468.30 468.08 468.30 140.0K
09:33 468.26 468.26 467.95 467.95 109.0K
09:34 467.73 467.88 467.70 467.70 116.0K
09:35 467.62 467.69 467.44 467.45 111.0K
09:36 467.37 467.37 466.61 466.61 149.0K
09:37 466.51 466.51 466.08 466.08 243.0K
09:38 465.93 466.04 465.85 465.99 138.0K
09:39 466.14 466.26 466.07 466.19 156.0K
09:40 466.13 466.19 465.93 466.18 264.0K
09:41 466.16 466.57 466.16 466.43 172.0K
09:42 466.55 466.63 466.39 466.49 170.0K
09:43 466.62 466.83 466.43 466.72 113.0K
09:44 466.59 466.70 466.56 466.70 98.0K
09:45 466.80 466.86 466.71 466.76 208.0K
09:46 466.77 466.77 466.57 466.65 89.0K
09:47 466.59 466.84 466.59 466.65 114.0K
09:48 466.79 467.20 466.79 466.97 91.0K
09:49 466.90 466.98 466.72 466.98 119.0K
09:50 467.02 467.09 466.96 467.01 113.0K
09:51 467.01 467.05 466.86 466.89 208.0K
09:52 467.07 467.43 467.07 467.43 74.0K
09:53 467.28 467.65 467.28 467.63 63.0K
09:54 467.65 467.80 467.64 467.72 121.0K
09:55 467.72 467.87 467.72 467.82 36.0K
09:56 467.82 467.82 467.28 467.39 72.0K
09:57 467.48 467.48 467.09 467.09 42.0K
09:58 467.05 467.05 466.57 466.57 187.0K
09:59 466.59 466.67 466.54 466.65 92.0K
10:00 466.58 466.80 466.49 466.61 178.0K
10:01 466.71 466.71 466.29 466.29 151.0K
10:02 466.29 466.45 465.82 465.82 194.0K
10:03 465.97 465.97 465.79 465.95 249.0K
10:04 466.02 466.10 465.96 466.10 130.0K
10:05 466.36 466.47 466.26 466.26 78.0K
10:06 466.53 466.73 466.52 466.52 36.0K
10:07 466.50 466.50 466.30 466.30 91.0K
10:08 466.31 466.40 466.25 466.25 81.0K
10:09 466.53 466.89 466.53 466.88 75.0K
10:10 466.80 466.82 466.72 466.82 49.0K
10:11 466.86 467.11 466.78 466.85 60.0K
10:12 466.95 467.27 466.95 467.27 54.0K
10:13 467.38 467.45 467.20 467.40 40.0K
10:14 467.80 467.97 467.80 467.97 55.0K
10:15 468.17 468.42 468.17 468.42 43.0K
10:16 468.49 468.49 468.18 468.19 71.0K
10:17 468.21 468.21 468.04 468.04 52.0K
10:18 468.06 468.06 467.86 467.99 101.0K
10:19 468.07 468.14 467.94 468.14 46.0K
10:20 468.23 468.55 468.23 468.43 51.0K
10:21 468.45 468.53 468.45 468.45 45.0K
10:22 468.35 468.35 468.18 468.18 47.0K
10:23 468.18 468.33 468.11 468.22 74.0K
10:24 468.17 468.43 468.17 468.42 90.0K
10:25 468.38 468.42 468.20 468.31 97.0K
10:26 468.10 468.65 468.10 468.51 67.0K
10:27 468.34 468.34 468.15 468.15 87.0K
10:28 468.03 468.03 467.80 467.86 42.0K
10:29 467.88 467.88 467.63 467.72 74.0K
10:30 467.71 467.76 467.57 467.66 44.0K
10:31 467.66 467.86 467.63 467.86 34.0K
10:32 467.88 467.91 467.61 467.61 25.0K
10:33 467.72 467.74 467.58 467.58 56.0K
10:34 467.71 467.71 467.39 467.39 56.0K
10:35 467.35 467.41 467.26 467.33 67.0K
10:36 467.30 467.35 467.22 467.22 46.0K
10:37 467.22 467.34 466.98 466.98 78.0K
10:38 466.78 466.87 466.68 466.75 64.0K
10:39 466.68 466.68 466.19 466.19 57.0K
10:40 466.20 466.52 466.15 466.52 43.0K
10:41 466.49 466.68 466.48 466.68 28.0K
10:42 466.53 466.80 466.53 466.69 22.0K
10:43 466.56 466.82 466.56 466.70 71.0K
10:44 466.77 466.87 466.66 466.66 40.0K
10:45 466.76 466.88 466.63 466.63 34.0K
10:46 466.60 466.67 466.55 466.63 47.0K
10:47 466.41 466.41 466.29 466.38 84.0K
10:48 466.34 466.49 466.27 466.31 29.0K
10:49 466.31 466.45 466.28 466.30 55.0K
10:50 466.46 466.46 466.25 466.29 146.0K
10:51 466.32 466.32 466.13 466.14 154.0K
10:52 466.06 466.19 465.95 466.09 119.0K
10:53 466.13 466.13 465.92 465.92 428.0K
10:54 465.83 466.05 465.83 466.05 87.0K
10:55 465.94 465.95 465.68 465.77 83.0K
10:56 465.67 465.88 465.67 465.78 105.0K
10:57 466.01 466.01 465.78 465.78 116.0K
10:58 465.68 465.87 465.64 465.87 60.0K
10:59 465.72 465.91 465.61 465.91 64.0K
11:00 466.02 466.17 465.89 465.89 58.0K
11:01 465.89 465.89 465.69 465.70 55.0K
11:02 465.71 465.71 465.48 465.65 109.0K
11:03 465.55 465.87 465.55 465.75 53.0K
11:04 465.71 465.76 465.67 465.76 102.0K
11:05 465.76 465.82 465.67 465.79 76.0K
11:06 465.72 465.72 465.52 465.61 57.0K
11:07 465.69 465.69 465.55 465.63 70.0K
11:08 465.62 465.81 465.62 465.63 54.0K
11:09 465.78 465.79 465.75 465.76 108.0K
11:10 465.83 466.11 465.83 465.89 54.0K
11:11 465.81 465.85 465.74 465.74 45.0K
11:12 465.72 465.90 465.59 465.90 23.0K
11:13 465.65 465.87 465.65 465.83 100.0K
11:14 465.82 465.82 465.65 465.65 68.0K
11:15 465.63 465.76 465.52 465.53 53.0K
11:16 465.56 465.65 465.41 465.41 72.0K
11:17 465.54 465.62 465.45 465.45 65.0K
11:18 465.39 465.53 465.39 465.52 67.0K
11:19 465.14 465.43 465.14 465.37 83.0K
11:20 465.34 465.37 465.29 465.31 38.0K
11:21 465.26 465.68 465.26 465.68 23.0K
11:22 465.67 465.67 465.31 465.31 41.0K
11:23 465.19 465.43 465.16 465.43 35.0K
11:24 465.54 465.54 465.16 465.16 19.0K
11:25 465.27 465.45 465.04 465.12 25.0K
11:26 465.20 465.28 465.09 465.09 51.0K
11:27 465.25 465.54 465.25 465.54 33.0K
11:28 465.31 465.48 465.13 465.13 37.0K
11:29 465.16 465.45 465.16 465.45 90.0K
11:30 465.48 465.71 465.46 465.71 77.0K
11:31 465.65 465.72 465.54 465.54 121.0K
11:32 465.64 465.78 465.61 465.78 55.0K
11:33 465.78 466.06 465.78 465.99 43.0K
11:34 466.17 466.17 465.92 466.06 166.0K
11:35 466.16 466.29 466.10 466.18 174.0K
11:36 466.17 466.52 466.10 466.52 140.0K
11:37 466.44 466.53 466.29 466.47 103.0K
11:38 466.31 466.55 466.31 466.51 74.0K
11:39 466.84 466.84 466.68 466.68 79.0K
11:40 466.61 466.74 466.52 466.53 70.0K
11:41 466.59 466.79 466.46 466.46 149.0K
11:42 466.62 466.69 466.52 466.69 166.0K
11:43 466.68 466.68 466.44 466.44 112.0K
11:44 466.61 466.61 466.40 466.51 100.0K
11:45 466.56 466.70 466.42 466.70 73.0K
11:46 466.71 466.71 466.49 466.64 130.0K
11:47 466.49 466.49 466.22 466.22 159.0K
11:48 466.17 466.23 466.17 466.22 123.0K
11:49 466.26 466.26 466.05 466.09 230.0K
11:50 466.04 466.19 466.03 466.05 143.0K
11:51 465.91 465.96 465.82 465.96 138.0K
11:52 465.91 465.91 465.58 465.71 90.0K
11:53 466.11 466.11 465.64 465.64 77.0K
11:54 465.84 465.84 465.61 465.71 99.0K
11:55 465.71 465.71 465.48 465.68 186.0K
11:56 465.87 465.96 465.82 465.96 173.0K
11:57 465.79 465.89 465.69 465.69 226.0K
11:58 465.68 465.78 465.56 465.56 160.0K
11:59 465.48 465.71 465.48 465.60 124.0K
12:00 465.55 465.66 465.55 465.55 113.0K
12:01 465.48 465.50 465.32 465.50 47.0K
12:02 465.52 465.86 465.52 465.53 47.0K
12:03 465.59 465.78 465.39 465.48 87.0K
12:04 465.41 465.59 465.25 465.44 72.0K
12:05 465.35 465.35 465.13 465.21 143.0K
12:06 465.30 465.37 465.29 465.30 51.0K
12:07 465.19 465.26 465.08 465.09 55.0K
12:08 465.31 465.31 464.99 465.00 120.0K
12:09 465.02 465.12 464.87 465.10 87.0K
12:10 464.77 464.82 464.65 464.65 61.0K
12:11 464.65 464.66 464.38 464.50 56.0K
12:12 464.53 464.66 464.53 464.56 55.0K
12:13 464.72 464.85 464.72 464.85 48.0K
12:14 464.81 464.81 464.56 464.57 28.0K
12:15 464.54 464.54 464.44 464.44 51.0K
12:16 464.44 464.58 464.40 464.40 32.0K
12:17 464.38 464.58 464.29 464.58 36.0K
12:18 464.59 464.59 464.31 464.50 36.0K
12:19 464.43 464.61 464.37 464.51 31.0K
12:20 464.44 464.47 464.22 464.26 70.0K
12:21 464.22 464.35 464.18 464.21 90.0K
12:22 464.18 464.42 464.18 464.42 75.0K
12:23 464.29 464.31 464.25 464.27 134.0K
12:24 464.18 464.31 464.18 464.31 286.0K
12:25 464.17 464.17 464.03 464.10 137.0K
12:26 464.10 464.12 463.85 463.95 86.0K
12:27 463.94 463.94 463.83 463.85 48.0K
12:28 463.82 464.03 463.82 464.00 70.0K
12:29 463.99 464.02 463.83 463.96 50.0K
12:30 464.26 464.44 464.16 464.38 52.0K
12:31 464.36 464.61 464.36 464.42 68.0K
12:32 464.38 464.64 464.38 464.43 34.0K
12:33 464.42 464.60 464.37 464.37 31.0K
12:34 464.45 464.45 464.16 464.36 49.0K
12:35 464.33 464.61 464.30 464.61 51.0K
12:36 464.50 464.63 464.39 464.39 38.0K
12:37 464.39 464.59 464.36 464.36 26.0K
12:38 464.28 464.58 464.20 464.20 28.0K
12:39 464.31 464.52 464.30 464.52 20.0K
12:40 464.43 464.46 464.31 464.42 99.0K
12:41 464.43 464.57 464.35 464.35 41.0K
12:42 464.31 464.36 464.26 464.26 43.0K
12:43 464.17 464.26 464.06 464.10 24.0K
12:44 464.20 464.22 464.10 464.19 18.0K
12:45 464.27 464.29 464.12 464.12 23.0K
12:46 464.07 464.15 463.97 464.15 76.0K
12:47 464.10 464.21 464.03 464.17 35.0K
12:48 463.93 463.96 463.80 463.96 50.0K
12:49 463.93 464.01 463.86 463.93 59.0K
12:50 463.89 464.04 463.89 463.92 46.0K
12:51 463.76 463.96 463.76 463.89 62.0K
12:52 463.86 463.86 463.59 463.86 59.0K
12:53 463.83 463.83 463.70 463.72 35.0K
12:54 463.97 464.00 463.76 463.79 42.0K
12:55 463.78 463.84 463.76 463.76 94.0K
12:56 463.82 464.08 463.82 464.00 67.0K
12:57 464.04 464.06 463.75 463.75 67.0K
12:58 463.96 463.96 463.68 463.83 77.0K
12:59 463.91 464.09 463.91 464.09 40.0K
13:00 463.91 463.91 463.50 463.50 84.0K
13:01 463.48 463.48 463.27 463.34 47.0K
13:02 463.33 463.39 463.13 463.19 35.0K
13:03 463.08 463.08 462.98 462.98 45.0K
13:04 462.90 462.99 462.65 462.65 63.0K
13:05 462.70 462.77 462.50 462.50 41.0K
13:06 462.72 462.78 462.69 462.69 46.0K
13:07 462.70 462.88 462.63 462.73 44.0K
13:08 462.81 462.81 462.67 462.73 37.0K
13:09 462.72 463.10 462.63 463.10 71.0K
13:10 463.02 463.18 463.02 463.09 36.0K
13:11 463.18 463.37 463.14 463.25 53.0K
13:12 463.16 463.33 463.08 463.20 24.0K
13:13 463.21 463.34 463.10 463.10 31.0K
13:14 463.10 463.36 463.10 463.36 43.0K
13:15 463.36 463.36 463.10 463.23 23.0K
13:16 463.26 463.40 463.26 463.29 24.0K
13:17 463.44 463.56 463.33 463.40 46.0K
13:18 463.37 463.63 463.34 463.63 22.0K
13:19 463.63 463.74 463.58 463.70 52.0K
13:20 463.58 463.82 463.55 463.70 15.0K
13:21 463.69 463.79 463.63 463.79 45.0K
13:22 463.75 463.87 463.68 463.87 26.0K
13:23 463.82 463.83 463.72 463.83 74.0K
13:24 463.90 463.92 463.64 463.64 51.0K
13:25 463.73 463.75 463.51 463.73 60.0K
13:26 463.76 463.76 463.62 463.62 40.0K
13:27 463.62 463.75 463.61 463.63 20.0K
13:28 463.63 463.64 463.52 463.64 29.0K
13:29 463.47 463.72 463.41 463.41 32.0K
13:30 463.35 463.39 463.28 463.28 49.0K
13:31 463.21 463.27 463.15 463.27 24.0K
13:32 463.34 463.46 462.97 462.97 22.0K
13:33 463.11 463.28 462.90 462.90 30.0K
13:34 462.71 462.89 462.71 462.79 51.0K
13:35 462.97 463.01 462.72 463.01 43.0K
13:36 462.80 462.93 462.79 462.93 65.0K
13:37 463.04 463.13 462.93 463.04 43.0K
13:38 463.24 463.43 463.18 463.32 44.0K
13:39 463.32 463.39 463.13 463.37 19.0K
13:40 463.46 463.46 463.14 463.14 14.0K
13:41 463.14 463.41 463.14 463.27 58.0K
13:42 463.35 463.45 463.16 463.27 35.0K
13:43 463.26 463.54 463.26 463.46 27.0K
13:44 463.37 463.53 463.20 463.53 42.0K
13:45 463.53 463.53 463.31 463.31 109.0K
13:46 463.40 463.58 463.40 463.53 73.0K
13:47 463.61 463.73 463.61 463.67 84.0K
13:48 463.58 463.64 463.45 463.64 52.0K
13:49 463.76 463.81 463.57 463.57 25.0K
13:50 463.66 463.76 463.52 463.60 49.0K
13:51 463.52 463.76 463.47 463.48 43.0K
13:52 463.37 463.58 463.37 463.53 41.0K
13:53 463.51 463.51 463.22 463.40 23.0K
13:54 463.27 463.39 463.27 463.27 42.0K
13:55 463.26 463.31 463.14 463.24 96.0K
13:56 463.32 463.36 463.21 463.21 31.0K
13:57 463.06 463.32 463.06 463.32 32.0K
13:58 463.15 463.15 462.93 462.93 34.0K
13:59 462.95 463.05 462.57 462.57 25.0K
14:00 462.55 462.62 462.35 462.35 50.0K
14:01 462.54 462.56 462.21 462.21 23.0K
14:02 462.45 462.54 462.26 462.54 37.0K
14:03 462.46 462.58 462.46 462.57 24.0K
14:04 462.69 462.69 462.34 462.52 77.0K
14:05 462.46 462.58 462.34 462.34 42.0K
14:06 462.29 462.29 462.14 462.28 42.0K
14:07 462.32 462.32 462.08 462.12 44.0K
14:08 462.24 462.24 462.15 462.18 47.0K
14:09 462.24 462.24 462.07 462.14 21.0K
14:10 462.00 462.21 462.00 462.14 46.0K
14:11 461.91 462.25 461.91 462.11 44.0K
14:12 462.08 462.54 462.08 462.54 29.0K
14:13 462.55 462.89 462.55 462.81 37.0K
14:14 462.74 462.90 462.68 462.90 36.0K
14:15 462.94 462.94 462.72 462.82 26.0K
14:16 462.79 463.12 462.79 463.08 30.0K
14:17 462.94 463.15 462.93 462.93 25.0K
14:18 462.93 463.29 462.93 463.27 44.0K
14:19 463.19 463.21 463.07 463.09 40.0K
14:20 463.33 463.38 463.22 463.38 61.0K
14:21 463.19 463.34 463.19 463.34 24.0K
14:22 463.34 463.44 463.34 463.40 44.0K
14:23 463.32 463.37 463.28 463.34 28.0K
14:24 463.41 463.42 463.22 463.31 48.0K
14:25 463.29 463.47 463.26 463.26 25.0K
14:26 463.48 464.01 463.41 464.01 37.0K
14:27 463.97 464.12 463.97 464.08 34.0K
14:28 464.04 464.04 463.92 463.92 15.0K
14:29 464.01 464.03 463.82 463.89 19.0K
14:30 463.92 464.03 463.84 463.94 12.0K
14:31 464.07 464.18 464.07 464.17 38.0K
14:32 464.19 464.22 464.10 464.11 25.0K
14:33 464.23 464.27 464.08 464.19 24.0K
14:34 464.15 464.29 464.15 464.25 25.0K
14:35 464.25 464.28 464.23 464.24 33.0K
14:36 464.35 464.51 464.26 464.51 39.0K
14:37 464.49 464.55 464.45 464.50 9.0K
14:38 464.53 464.53 464.40 464.40 14.0K
14:39 464.43 464.72 464.43 464.68 35.0K
14:40 464.67 464.73 464.65 464.70 15.0K
14:41 464.59 464.86 464.59 464.81 28.0K
14:42 464.83 464.89 464.74 464.83 35.0K
14:43 464.81 464.99 464.79 464.98 35.0K
14:44 465.00 465.19 465.00 465.19 20.0K
14:45 465.15 465.15 464.97 464.97 53.0K
14:46 464.94 464.94 464.81 464.81 23.0K
14:47 464.84 464.84 464.67 464.72 35.0K
14:48 464.63 464.79 464.45 464.55 40.0K
14:49 464.60 464.69 464.60 464.69 32.0K
14:50 464.93 464.93 464.57 464.57 86.0K
14:51 464.70 464.95 464.69 464.89 88.0K
14:52 464.91 464.99 464.79 464.93 43.0K
14:53 464.82 464.94 464.70 464.91 41.0K
14:54 464.79 464.83 464.64 464.64 23.0K
14:55 464.66 464.98 464.66 464.72 20.0K
14:56 464.77 464.84 464.71 464.71 45.0K
14:57 464.79 464.79 464.64 464.68 35.0K
14:58 464.69 464.73 464.52 464.64 36.0K
14:59 464.81 464.88 464.71 464.74 39.0K
15:00 464.83 464.83 464.53 464.78 61.0K
15:01 464.74 464.76 464.53 464.53 37.0K
15:02 464.70 464.74 464.59 464.69 27.0K
15:03 464.77 464.77 464.48 464.48 42.0K
15:04 464.51 464.76 464.47 464.76 37.0K
15:05 464.65 464.68 464.45 464.68 66.0K
15:06 464.55 464.58 464.38 464.54 58.0K
15:07 464.44 464.76 464.44 464.76 46.0K
15:08 464.71 464.87 464.70 464.70 50.0K
15:09 464.79 464.79 464.56 464.75 35.0K
15:10 464.60 464.60 464.34 464.34 38.0K
15:11 464.41 464.50 464.41 464.41 40.0K
15:12 464.35 464.35 464.22 464.26 63.0K
15:13 464.37 464.46 464.19 464.36 41.0K
15:14 464.21 464.33 464.14 464.14 80.0K
15:15 464.17 464.17 463.93 464.11 45.0K
15:16 464.05 464.28 464.02 464.21 80.0K
15:17 464.25 464.25 463.96 463.96 66.0K
15:18 463.99 464.09 463.84 464.05 92.0K
15:19 463.79 464.15 463.79 464.00 87.0K
15:20 464.12 464.12 464.12 464.12 8.0K
15:21 464.12 464.12 464.12 464.12 0.0K
15:22 464.12 464.12 464.12 464.12 0.0K
15:23 464.12 464.12 464.12 464.12 0.0K
15:24 464.12 464.12 464.12 464.12 0.0K
15:25 464.12 464.12 464.12 464.12 0.0K
15:26 464.12 464.12 464.12 464.12 0.0K
15:27 464.12 464.12 464.12 464.12 0.0K
15:28 464.12 464.12 464.12 464.12 0.0K
15:29 464.12 464.15 463.47 464.15 471.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음