KOSDAQ Entertainment

KQ51
🏛️ 대한민국 →
575.06
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
2021-12-30 807.39 811.31 796.85 811.04 40.8M
2021-12-29 814.87 819.36 806.34 807.70 43.8M
2021-12-28 795.31 817.10 793.46 815.52 74.7M
2021-12-27 799.31 799.36 788.26 793.53 41.0M
2021-12-24 794.21 809.92 789.22 809.91 41.8M
2021-12-23 806.69 813.14 788.61 789.07 132.4M
2021-12-22 785.95 800.55 785.44 793.11 69.9M
2021-12-21 771.99 778.94 758.51 778.57 26.5M
2021-12-20 780.50 795.40 771.89 771.89 34.9M
2021-12-17 775.12 777.55 767.98 775.81 39.3M
2021-12-16 779.16 791.35 776.65 780.58 43.1M
2021-12-15 783.10 784.43 764.42 772.15 54.0M
2021-12-14 780.28 792.02 778.68 783.63 90.3M
2021-12-13 798.11 798.62 783.50 783.61 223.8M
2021-12-10 796.75 808.47 790.89 793.68 41.1M
2021-12-09 797.24 811.62 797.24 804.14 39.3M
2021-12-08 802.19 805.06 787.56 791.11 46.2M
2021-12-07 802.43 810.56 788.21 792.75 74.4M
2021-12-06 795.47 800.94 782.15 793.77 74.3M
2021-12-03 786.71 809.38 784.85 809.13 191.6M
2021-12-02 794.07 798.21 767.03 779.02 48.6M
2021-12-01 812.30 815.03 784.42 810.43 47.8M
2021-11-30 831.89 835.47 798.10 803.29 74.1M
2021-11-29 801.91 834.45 788.38 820.30 63.1M
2021-11-26 851.16 854.41 818.81 821.41 93.5M
2021-11-25 850.27 862.65 848.03 849.98 133.8M
2021-11-24 841.71 854.85 820.16 846.06 83.6M
2021-11-23 838.16 861.77 832.69 844.46 106.7M
2021-11-22 919.94 920.26 840.89 850.94 230.1M
2021-11-19 926.34 934.15 905.14 907.49 109.5M
2021-11-18 942.87 954.74 903.50 933.25 152.3M
2021-11-17 894.94 939.56 888.49 936.41 228.9M
2021-11-16 878.00 890.25 865.80 888.11 75.5M
2021-11-15 849.28 878.94 845.55 873.51 56.9M
2021-11-12 854.37 868.63 837.39 846.62 68.5M
2021-11-11 820.98 849.19 817.42 846.87 81.0M
2021-11-10 846.13 849.93 821.72 831.91 270.0M
2021-11-09 825.04 846.59 820.32 845.77 80.4M
2021-11-08 797.21 821.89 791.14 821.26 54.3M
2021-11-05 798.50 807.63 783.68 794.33 66.6M
2021-11-04 805.23 811.60 793.58 797.69 102.3M
2021-11-03 814.36 814.36 796.11 796.72 90.3M
2021-11-02 812.05 816.75 804.31 814.44 228.9M
2021-11-01 802.12 810.60 792.06 806.49 73.7M
2021-10-29 800.25 805.00 786.56 796.11 62.0M
2021-10-28 821.24 830.21 790.89 798.01 93.3M
2021-10-27 808.07 829.64 805.80 822.36 185.7M
2021-10-26 779.06 808.41 775.47 808.39 49.3M
2021-10-25 800.83 801.05 776.48 777.86 54.1M
2021-10-22 791.27 800.51 788.17 799.46 80.4M
2021-10-21 797.86 807.13 786.83 790.13 118.8M
2021-10-20 770.71 807.73 769.85 794.62 267.6M
2021-10-19 764.60 768.32 752.48 768.32 176.9M
2021-10-18 740.32 763.04 739.02 758.59 178.6M
2021-10-15 733.16 740.77 723.05 738.45 63.0M
2021-10-14 714.30 728.80 710.50 727.78 38.6M
2021-10-13 711.30 719.42 706.03 710.60 53.4M
2021-10-12 729.29 732.58 704.51 708.77 104.1M
2021-10-08 735.27 735.44 724.15 729.96 232.4M
2021-10-07 719.56 735.88 715.05 735.82 159.9M
2021-10-06 732.19 732.22 704.26 709.67 102.0M
2021-10-05 707.81 728.57 704.38 723.49 114.6M
2021-10-01 692.17 718.32 691.71 707.13 211.7M
2021-09-30 666.39 694.58 665.33 694.44 130.1M
2021-09-29 659.56 672.15 655.70 665.73 37.9M
2021-09-28 675.71 686.73 671.57 672.11 59.2M
2021-09-27 666.95 680.81 663.53 672.53 89.5M
2021-09-24 666.63 668.90 660.59 664.36 212.3M
2021-09-23 646.89 664.85 644.20 661.75 87.6M
2021-09-17 646.54 651.53 641.88 650.34 20.7M
2021-09-16 659.46 661.83 646.42 647.24 19.4M
2021-09-15 646.90 661.42 644.65 654.50 22.8M
2021-09-14 643.47 649.33 642.93 646.45 21.7M
2021-09-13 647.66 649.71 637.98 641.30 28.1M
2021-09-10 652.19 656.90 637.76 650.20 22.6M
2021-09-09 651.96 658.92 648.24 652.47 32.1M
2021-09-08 672.01 672.01 653.28 655.80 24.2M
2021-09-07 667.76 675.30 660.90 675.30 24.0M
2021-09-06 668.30 669.14 661.73 666.56 33.6M
2021-09-03 676.35 679.79 665.84 669.62 39.5M
2021-09-02 682.32 682.55 671.76 674.77 33.0M
2021-09-01 677.76 685.41 674.21 682.60 53.0M
2021-08-31 671.22 677.65 667.33 677.60 32.6M
2021-08-30 677.71 681.45 663.40 670.76 47.0M
2021-08-27 675.20 684.30 667.99 675.82 25.7M
2021-08-26 676.74 685.84 675.17 679.21 22.2M
2021-08-25 678.07 679.18 665.67 674.02 24.3M
2021-08-24 648.18 672.14 647.55 671.17 45.5M
2021-08-23 628.42 642.86 626.27 642.83 21.9M
2021-08-20 649.68 651.71 616.91 620.49 33.3M
2021-08-19 656.87 663.87 642.54 642.56 35.2M
2021-08-18 648.46 667.32 643.07 662.52 37.5M
2021-08-17 675.42 675.78 648.89 652.37 62.9M
2021-08-13 687.12 687.42 665.44 676.32 57.1M
2021-08-12 680.17 687.40 670.60 687.19 30.8M
2021-08-11 682.73 690.99 678.98 679.05 57.8M
2021-08-10 696.09 696.09 681.36 682.12 46.2M
2021-08-09 700.01 706.03 694.97 697.35 26.6M
2021-08-06 695.06 702.85 688.03 701.43 42.5M
2021-08-05 698.42 701.36 695.57 696.16 57.5M
2021-08-04 666.93 698.18 665.04 697.31 65.1M
2021-08-03 669.71 670.62 658.12 663.61 42.7M
2021-08-02 666.10 667.44 661.37 664.23 20.5M
2021-07-30 680.49 680.49 664.52 664.76 23.5M
2021-07-29 682.23 683.55 676.38 681.49 33.8M
2021-07-28 689.34 693.58 672.33 679.28 52.5M
2021-07-27 707.08 707.14 688.77 690.77 33.3M
2021-07-26 707.79 713.26 700.71 703.89 58.9M
2021-07-23 700.38 707.19 699.31 707.04 42.9M
2021-07-22 702.23 709.00 700.18 701.41 147.3M
2021-07-21 702.30 712.68 697.01 700.99 89.7M
2021-07-20 686.86 709.74 684.90 694.68 74.6M
2021-07-19 693.36 697.83 686.94 695.30 54.3M
2021-07-16 691.76 698.88 686.53 697.51 72.9M
2021-07-15 694.24 696.91 689.20 691.35 53.7M
2021-07-14 684.37 692.63 679.86 691.38 52.1M
2021-07-13 668.11 685.17 668.11 684.58 53.5M
2021-07-12 650.93 668.55 650.93 667.47 71.5M
2021-07-09 654.64 654.64 639.30 650.94 57.5M
2021-07-08 669.55 669.68 654.08 657.83 49.3M
2021-07-07 674.66 675.85 667.99 669.38 28.9M
2021-07-06 674.22 677.76 671.17 677.45 44.3M
2021-07-05 664.26 676.41 664.26 674.60 85.9M
2021-07-02 666.30 668.77 658.95 663.28 34.6M
2021-07-01 661.38 667.68 659.71 666.14 59.3M
2021-06-30 657.43 661.59 655.16 661.59 58.3M
2021-06-29 651.97 661.55 649.38 657.27 47.6M
2021-06-28 649.64 652.48 645.96 651.89 75.0M
2021-06-25 659.76 659.76 647.08 649.22 35.9M
2021-06-24 670.64 670.64 657.24 659.74 101.4M
2021-06-23 661.54 677.65 659.52 670.20 47.7M
2021-06-22 656.21 663.97 654.36 660.94 36.3M
2021-06-21 661.74 661.74 649.55 654.10 29.6M
2021-06-18 662.99 670.21 661.87 664.81 48.6M
2021-06-17 653.31 662.71 647.65 661.28 38.6M
2021-06-16 655.30 655.54 651.41 654.07 68.0M
2021-06-15 643.98 654.95 643.98 654.65 114.2M
2021-06-14 644.19 651.79 643.60 644.34 98.4M
2021-06-11 630.88 643.18 629.11 643.18 49.2M
2021-06-10 629.21 634.80 627.80 631.16 58.1M
2021-06-09 623.79 632.70 623.79 625.54 43.4M
2021-06-08 630.87 630.87 622.71 623.75 26.1M
2021-06-07 629.43 634.49 625.99 631.44 35.7M
2021-06-04 644.07 644.07 626.58 628.09 36.1M
2021-06-03 639.58 646.90 637.33 644.15 42.8M
2021-06-02 641.11 644.85 636.82 639.51 57.2M
2021-06-01 643.40 645.62 635.30 639.56 44.0M
2021-05-31 631.16 646.76 628.92 642.17 46.4M
2021-05-28 632.03 635.61 627.35 630.43 44.7M
2021-05-27 630.97 633.65 623.93 633.22 101.8M
2021-05-26 621.79 628.57 621.79 628.11 52.1M
2021-05-25 606.49 623.96 606.49 621.42 99.1M
2021-05-24 601.83 609.11 598.84 606.17 84.3M
2021-05-21 611.74 615.53 601.78 603.10 68.8M
2021-05-20 608.96 613.51 603.56 611.46 32.0M
2021-05-18 601.89 609.65 601.11 608.63 76.6M
2021-05-17 593.05 604.11 592.83 601.72 51.0M
2021-05-14 580.41 592.83 580.34 591.88 126.9M
2021-05-13 581.10 586.51 570.96 578.72 164.6M
2021-05-12 586.42 592.01 575.89 584.74 68.3M
2021-05-11 597.05 597.35 585.23 586.23 211.6M
2021-05-10 592.36 599.24 590.81 598.05 31.3M
2021-05-07 587.67 591.07 584.95 590.22 67.1M
2021-05-06 589.58 589.58 582.39 586.44 73.9M
2021-05-04 585.62 591.30 571.25 589.74 60.2M
2021-05-03 597.84 599.79 583.85 585.63 35.5M
2021-04-30 597.48 607.72 592.71 597.82 44.7M
2021-04-29 593.26 600.75 591.36 596.85 94.9M
2021-04-28 602.34 602.81 588.22 592.76 47.4M
2021-04-27 608.04 608.04 600.40 602.21 103.0M
2021-04-26 606.56 610.90 605.45 607.54 87.2M
2021-04-23 610.47 610.47 601.70 606.49 212.1M
2021-04-22 609.15 612.25 605.43 610.40 210.9M
2021-04-21 615.89 616.08 606.46 609.10 63.7M
2021-04-20 611.83 616.83 611.00 616.60 29.0M
2021-04-19 620.43 620.66 611.38 612.67 62.4M
2021-04-16 619.00 621.91 616.79 620.89 142.4M
2021-04-15 613.52 622.18 612.56 616.51 99.0M
2021-04-14 617.82 618.67 610.29 613.92 72.5M
2021-04-13 620.82 624.00 614.51 616.05 81.7M
2021-04-12 620.97 624.50 613.47 620.76 75.7M
2021-04-09 621.40 624.57 619.66 620.59 63.6M
2021-04-08 621.88 624.24 615.48 621.97 36.1M
2021-04-07 610.96 620.44 607.96 618.05 32.3M
2021-04-06 605.17 610.56 602.68 610.28 45.7M
2021-04-05 601.34 606.72 599.46 605.38 102.2M
2021-04-02 600.94 603.20 591.61 599.19 44.1M
2021-04-01 600.86 602.61 594.83 597.87 57.3M
2021-03-31 606.41 606.41 598.87 600.30 36.6M
2021-03-30 604.54 608.88 601.89 606.23 90.5M
2021-03-29 596.40 609.03 594.04 603.54 63.6M
2021-03-26 596.92 597.44 592.49 594.62 46.0M
2021-03-25 591.56 596.60 586.38 596.44 63.8M
2021-03-24 580.81 592.76 572.79 591.74 97.6M
2021-03-23 587.64 588.71 579.86 581.17 29.7M
2021-03-22 582.66 587.63 579.09 587.63 41.8M
2021-03-19 582.40 584.15 574.84 582.57 28.3M
2021-03-18 589.04 592.77 583.35 584.32 20.0M
2021-03-17 589.43 593.45 583.36 588.19 27.2M
2021-03-16 579.94 590.55 579.94 589.41 38.2M
2021-03-15 578.61 579.69 572.74 576.50 29.6M
2021-03-12 576.89 581.58 576.03 579.34 42.6M
2021-03-11 568.69 576.58 564.83 576.42 29.6M
2021-03-10 575.51 580.23 567.66 567.69 71.4M
2021-03-09 579.64 582.16 559.52 574.26 37.5M
2021-03-08 602.80 604.80 580.31 580.82 85.1M
2021-03-05 590.70 599.83 584.50 598.29 106.2M
2021-03-04 579.68 591.62 571.95 591.28 69.6M
2021-03-03 568.88 580.25 557.50 580.25 76.8M
2021-03-02 564.67 572.06 561.53 568.76 24.7M
2021-02-26 570.60 570.60 553.79 560.91 24.6M
2021-02-25 550.57 571.90 550.57 571.81 25.9M
2021-02-24 562.47 572.06 549.75 550.23 30.9M
2021-02-23 558.58 569.14 548.73 562.40 51.6M
2021-02-22 572.16 572.16 557.71 558.66 36.3M
2021-02-19 579.44 579.72 559.26 570.98 37.5M
2021-02-18 588.29 589.51 577.82 578.94 94.9M
2021-02-17 584.81 590.40 580.46 588.16 101.7M
2021-02-16 574.94 584.76 570.50 584.76 61.4M
2021-02-15 572.92 577.89 572.92 574.59 76.5M
2021-02-10 561.06 571.20 560.26 570.36 110.1M
2021-02-09 566.72 568.80 559.40 561.38 91.9M
2021-02-08 569.10 569.44 562.52 566.54 103.5M
2021-02-05 571.79 574.25 565.39 569.50 59.1M
2021-02-04 576.78 576.78 566.92 571.12 59.8M
2021-02-03 571.44 577.05 568.72 576.09 89.1M
2021-02-02 565.18 580.53 561.81 571.30 157.9M
2021-02-01 555.45 564.04 541.04 563.50 46.7M
2021-01-29 582.44 588.58 544.62 556.45 67.1M
2021-01-28 596.47 596.47 578.23 581.97 82.8M
2021-01-27 603.22 609.07 597.66 597.72 123.1M
2021-01-26 613.16 614.63 594.72 600.29 57.9M
2021-01-25 612.51 617.46 605.93 613.41 114.8M
2021-01-22 594.93 617.60 589.18 609.47 242.8M
2021-01-21 598.61 611.46 591.94 594.28 78.3M
2021-01-20 566.10 603.09 566.10 597.37 181.6M
2021-01-19 548.14 566.44 547.67 564.93 57.0M
2021-01-18 561.29 562.76 545.36 548.05 58.7M
2021-01-15 570.73 576.48 560.07 561.77 47.8M
2021-01-14 572.43 573.42 565.78 570.51 53.3M
2021-01-13 559.45 571.89 554.62 571.89 94.3M
2021-01-12 542.02 559.99 534.81 557.72 89.5M
2021-01-11 554.08 555.05 530.52 542.20 43.2M
2021-01-08 545.91 555.91 541.39 551.41 75.7M
2021-01-07 544.14 548.49 542.42 544.84 27.7M
2021-01-06 549.61 551.56 542.25 544.02 35.8M
2021-01-05 538.98 549.98 535.89 549.49 38.2M
2021-01-04 541.73 544.36 536.56 539.50 43.8M