KOSDAQ Medical Precision Machines (KQ31)

KQ31
🏛️ 대한민국 →
2,151.11
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 1,958.73 1,959.74 1,943.72 1,953.42 43.2M
2021-12-29 1,955.51 1,967.04 1,952.30 1,959.86 70.4M
2021-12-28 1,952.06 1,955.41 1,940.71 1,950.98 53.9M
2021-12-27 1,912.36 1,947.12 1,911.96 1,944.11 119.8M
2021-12-24 1,914.20 1,915.82 1,904.87 1,908.61 47.7M
2021-12-23 1,908.39 1,918.41 1,897.15 1,908.18 161.0M
2021-12-22 1,921.07 1,922.27 1,898.08 1,904.97 57.4M
2021-12-21 1,920.40 1,925.94 1,895.76 1,909.27 46.0M
2021-12-20 1,959.19 1,959.19 1,919.81 1,920.52 55.7M
2021-12-17 1,974.83 1,981.31 1,952.38 1,965.23 79.5M
2021-12-16 1,954.70 1,981.09 1,954.70 1,980.94 82.2M
2021-12-15 1,938.53 1,948.29 1,929.37 1,939.78 103.0M
2021-12-14 1,960.32 1,962.03 1,924.85 1,940.59 88.1M
2021-12-13 1,957.36 1,965.62 1,954.29 1,962.88 107.9M
2021-12-10 1,967.04 1,970.90 1,948.18 1,948.91 68.0M
2021-12-09 1,964.84 1,986.99 1,955.44 1,970.05 98.7M
2021-12-08 1,965.62 1,969.32 1,943.43 1,964.73 139.7M
2021-12-07 1,905.89 1,953.03 1,905.89 1,947.90 52.5M
2021-12-06 1,889.79 1,908.36 1,870.80 1,899.24 58.2M
2021-12-03 1,837.95 1,900.84 1,830.08 1,900.03 49.0M
2021-12-02 1,793.04 1,841.05 1,790.89 1,834.59 101.4M
2021-12-01 1,767.18 1,798.47 1,750.48 1,798.19 128.3M
2021-11-30 1,797.60 1,814.61 1,753.34 1,763.16 90.9M
2021-11-29 1,789.86 1,804.74 1,760.95 1,786.78 70.1M
2021-11-26 1,829.87 1,837.49 1,801.98 1,811.27 76.2M
2021-11-25 1,826.01 1,832.02 1,820.40 1,824.36 53.3M
2021-11-24 1,818.57 1,831.42 1,809.84 1,819.81 73.3M
2021-11-23 1,830.43 1,830.43 1,818.00 1,819.68 94.4M
2021-11-22 1,839.00 1,840.47 1,816.45 1,835.72 30.3M
2021-11-19 1,819.25 1,846.58 1,815.11 1,835.06 26.8M
2021-11-18 1,835.23 1,835.23 1,807.88 1,820.10 33.0M
2021-11-17 1,864.59 1,864.59 1,825.48 1,835.92 58.6M
2021-11-16 1,862.36 1,872.33 1,846.57 1,861.58 26.1M
2021-11-15 1,834.29 1,856.89 1,834.29 1,856.89 42.9M
2021-11-12 1,805.25 1,838.96 1,801.05 1,828.21 26.4M
2021-11-11 1,815.57 1,827.01 1,800.89 1,806.92 39.8M
2021-11-10 1,873.03 1,873.84 1,815.61 1,825.59 36.6M
2021-11-09 1,878.30 1,892.58 1,870.85 1,878.94 29.3M
2021-11-08 1,873.38 1,881.61 1,858.48 1,880.08 49.3M
2021-11-05 1,901.34 1,901.77 1,874.32 1,880.76 46.2M
2021-11-04 1,926.96 1,934.42 1,896.90 1,905.45 59.0M
2021-11-03 1,942.25 1,944.81 1,919.69 1,921.41 116.0M
2021-11-02 1,925.46 1,950.97 1,917.97 1,933.48 129.6M
2021-11-01 1,929.94 1,930.59 1,912.87 1,917.59 38.2M
2021-10-29 1,962.91 1,962.99 1,928.44 1,929.80 48.7M
2021-10-28 1,980.61 1,991.60 1,959.35 1,962.43 88.2M
2021-10-27 2,012.20 2,017.72 1,980.66 1,985.14 92.5M
2021-10-26 1,986.71 2,007.54 1,986.16 2,006.76 49.9M
2021-10-25 1,986.82 1,986.82 1,968.57 1,984.89 37.5M
2021-10-22 1,989.04 1,990.76 1,963.39 1,986.09 47.3M
2021-10-21 2,005.02 2,011.57 1,984.57 1,991.80 70.2M
2021-10-20 1,996.02 2,022.00 1,990.34 1,996.75 97.8M
2021-10-19 1,961.36 1,990.19 1,956.46 1,990.19 63.2M
2021-10-18 1,950.80 1,955.60 1,930.12 1,950.54 95.6M
2021-10-15 1,947.88 1,949.60 1,930.92 1,947.80 32.1M
2021-10-14 1,892.29 1,936.63 1,892.29 1,936.63 40.1M
2021-10-13 1,868.56 1,891.52 1,865.58 1,875.11 23.0M
2021-10-12 1,876.70 1,878.73 1,851.56 1,866.97 23.1M
2021-10-08 1,895.72 1,906.71 1,874.45 1,884.60 16.3M
2021-10-07 1,853.37 1,885.21 1,843.82 1,882.66 36.1M
2021-10-06 1,900.18 1,920.80 1,832.09 1,832.59 57.0M
2021-10-05 1,916.86 1,916.86 1,866.63 1,889.69 28.7M
2021-10-01 1,948.07 1,956.19 1,913.73 1,930.34 72.1M
2021-09-30 1,970.29 1,982.07 1,950.60 1,961.25 54.4M
2021-09-29 1,955.27 1,980.47 1,937.25 1,970.79 35.2M
2021-09-28 2,047.57 2,050.39 1,993.70 1,993.70 31.5M
2021-09-27 2,070.67 2,072.44 2,043.39 2,046.89 28.7M
2021-09-24 2,072.23 2,095.67 2,068.78 2,074.99 49.7M
2021-09-23 2,058.64 2,066.55 2,050.88 2,054.29 23.7M
2021-09-17 2,069.30 2,071.85 2,049.75 2,071.85 25.3M
2021-09-16 2,110.48 2,110.48 2,067.64 2,069.33 30.2M
2021-09-15 2,092.23 2,109.24 2,089.56 2,102.06 68.6M
2021-09-14 2,077.06 2,096.10 2,073.04 2,092.81 64.1M
2021-09-13 2,118.70 2,118.70 2,067.24 2,078.26 94.5M
2021-09-10 2,128.94 2,142.09 2,104.54 2,120.91 40.3M
2021-09-09 2,125.66 2,146.93 2,115.54 2,131.87 72.2M
2021-09-08 2,183.71 2,185.52 2,131.68 2,135.40 62.2M
2021-09-07 2,172.03 2,186.57 2,161.09 2,182.65 43.5M
2021-09-06 2,181.87 2,181.87 2,162.35 2,166.70 25.8M
2021-09-03 2,187.93 2,191.89 2,173.45 2,179.30 31.9M
2021-09-02 2,160.64 2,184.82 2,146.55 2,183.99 89.9M
2021-09-01 2,159.34 2,171.25 2,140.18 2,155.48 65.5M
2021-08-31 2,147.24 2,158.02 2,136.69 2,158.02 23.3M
2021-08-30 2,154.06 2,159.88 2,131.57 2,145.78 24.1M
2021-08-27 2,131.37 2,154.61 2,117.33 2,148.72 26.9M
2021-08-26 2,152.23 2,154.49 2,131.40 2,137.45 38.0M
2021-08-25 2,149.90 2,156.77 2,127.63 2,146.86 32.0M
2021-08-24 2,118.92 2,145.88 2,113.58 2,143.06 39.0M
2021-08-23 2,085.07 2,112.73 2,062.98 2,102.35 43.4M
2021-08-20 2,128.70 2,138.45 2,061.15 2,066.25 62.7M
2021-08-19 2,164.45 2,190.83 2,117.78 2,120.53 140.6M
2021-08-18 2,147.04 2,183.96 2,108.09 2,178.06 50.5M
2021-08-17 2,230.31 2,230.31 2,142.21 2,163.42 67.3M
2021-08-13 2,266.32 2,273.30 2,204.05 2,226.49 65.2M
2021-08-12 2,264.42 2,288.12 2,247.47 2,265.72 57.5M
2021-08-11 2,235.81 2,275.12 2,233.95 2,256.78 79.5M
2021-08-10 2,218.02 2,231.69 2,208.38 2,230.50 139.7M
2021-08-09 2,243.44 2,243.44 2,213.19 2,221.71 44.3M
2021-08-06 2,253.82 2,261.77 2,235.98 2,245.73 133.9M
2021-08-05 2,198.13 2,257.70 2,194.37 2,249.65 58.6M
2021-08-04 2,192.02 2,204.46 2,179.05 2,203.73 94.4M
2021-08-03 2,182.15 2,191.28 2,169.15 2,188.78 93.6M
2021-08-02 2,162.16 2,202.94 2,159.95 2,180.95 153.0M
2021-07-30 2,142.90 2,147.22 2,132.10 2,147.16 191.8M
2021-07-29 2,118.77 2,145.07 2,113.95 2,143.96 72.8M
2021-07-28 2,139.60 2,143.69 2,101.35 2,108.41 113.0M
2021-07-27 2,140.17 2,150.58 2,128.61 2,134.71 55.1M
2021-07-26 2,147.70 2,162.44 2,130.13 2,137.10 66.9M
2021-07-23 2,098.13 2,149.01 2,098.13 2,140.11 105.1M
2021-07-22 2,090.67 2,096.99 2,074.63 2,093.20 61.6M
2021-07-21 2,109.45 2,114.51 2,081.94 2,081.94 68.5M
2021-07-20 2,080.42 2,100.54 2,075.65 2,091.94 88.8M
2021-07-19 2,107.56 2,109.91 2,081.53 2,100.91 127.4M
2021-07-16 2,120.96 2,122.22 2,103.88 2,111.36 235.4M
2021-07-15 2,110.70 2,133.53 2,110.70 2,119.70 139.8M
2021-07-14 2,088.96 2,107.64 2,086.74 2,104.11 247.4M
2021-07-13 2,071.82 2,095.23 2,071.82 2,089.13 162.0M
2021-07-12 2,048.81 2,079.77 2,048.81 2,069.92 112.1M
2021-07-09 2,046.80 2,050.15 2,021.65 2,047.74 193.4M
2021-07-08 2,066.64 2,074.01 2,031.34 2,056.39 98.6M
2021-07-07 2,031.16 2,067.24 2,026.12 2,065.14 197.1M
2021-07-06 2,035.47 2,040.25 2,025.30 2,028.52 55.5M
2021-07-05 2,028.57 2,036.10 2,021.45 2,035.68 60.7M
2021-07-02 2,031.94 2,042.16 2,018.16 2,026.49 45.1M
2021-07-01 2,033.32 2,038.45 2,010.53 2,032.21 185.5M
2021-06-30 2,017.09 2,036.34 2,017.09 2,032.04 49.8M
2021-06-29 2,010.14 2,022.42 2,008.18 2,015.38 140.0M
2021-06-28 2,008.12 2,012.29 1,998.22 2,008.04 77.0M
2021-06-25 2,009.27 2,014.12 2,001.15 2,004.78 84.3M
2021-06-24 2,020.94 2,024.48 1,995.19 2,007.99 66.2M
2021-06-23 2,025.81 2,034.62 2,017.58 2,020.15 87.2M
2021-06-22 2,026.11 2,035.20 2,006.85 2,025.84 43.2M
2021-06-21 2,040.35 2,040.35 2,015.88 2,026.96 69.9M
2021-06-18 2,014.21 2,042.39 2,014.21 2,042.07 36.7M
2021-06-17 1,972.77 2,024.51 1,965.16 2,013.10 100.5M
2021-06-16 1,972.24 1,981.53 1,962.03 1,975.59 52.2M
2021-06-15 1,958.51 1,972.61 1,948.16 1,972.16 36.1M
2021-06-14 1,947.87 1,959.97 1,943.68 1,958.28 39.1M
2021-06-11 1,957.39 1,967.18 1,944.50 1,949.89 131.5M
2021-06-10 1,914.18 1,967.75 1,914.18 1,956.63 68.9M
2021-06-09 1,913.88 1,921.91 1,911.88 1,913.01 73.1M
2021-06-08 1,917.66 1,925.79 1,909.34 1,912.69 67.2M
2021-06-07 1,916.08 1,921.85 1,905.67 1,915.41 183.5M
2021-06-04 1,911.58 1,914.45 1,896.14 1,911.68 194.0M
2021-06-03 1,910.69 1,915.94 1,905.57 1,912.89 34.7M
2021-06-02 1,926.79 1,927.89 1,897.80 1,909.89 55.4M
2021-06-01 1,913.92 1,926.72 1,907.14 1,925.98 79.4M
2021-05-31 1,905.24 1,912.37 1,901.76 1,911.68 143.8M
2021-05-28 1,907.16 1,916.83 1,902.88 1,904.96 76.2M
2021-05-27 1,889.44 1,906.02 1,882.69 1,906.02 103.8M
2021-05-26 1,877.93 1,892.68 1,873.06 1,886.39 84.0M
2021-05-25 1,849.56 1,888.29 1,849.56 1,875.28 166.9M
2021-05-24 1,859.77 1,864.06 1,833.71 1,843.19 148.9M
2021-05-21 1,852.04 1,868.26 1,852.04 1,859.93 86.6M
2021-05-20 1,843.37 1,850.75 1,825.96 1,848.86 37.0M
2021-05-18 1,833.49 1,843.86 1,825.69 1,843.10 39.1M
2021-05-17 1,847.56 1,857.45 1,817.84 1,831.82 64.1M
2021-05-14 1,831.20 1,856.59 1,831.20 1,845.91 37.1M
2021-05-13 1,866.74 1,866.74 1,816.79 1,824.89 25.1M
2021-05-12 1,887.36 1,894.62 1,840.54 1,865.69 32.5M
2021-05-11 1,903.14 1,903.14 1,877.49 1,884.85 22.7M
2021-05-10 1,900.74 1,904.60 1,893.17 1,903.97 26.8M
2021-05-07 1,891.21 1,903.89 1,890.97 1,900.82 33.8M
2021-05-06 1,891.42 1,900.67 1,882.68 1,891.22 21.3M
2021-05-04 1,894.12 1,904.02 1,848.35 1,890.66 27.1M
2021-05-03 1,938.09 1,946.46 1,890.13 1,895.44 44.9M
2021-04-30 1,961.10 1,963.02 1,920.11 1,940.73 50.5M
2021-04-29 1,950.39 1,969.14 1,926.12 1,960.51 73.2M
2021-04-28 1,981.79 1,988.22 1,946.48 1,949.64 138.8M
2021-04-27 1,981.42 2,003.82 1,979.69 1,981.65 78.9M
2021-04-26 1,953.27 1,986.78 1,953.27 1,977.34 52.2M
2021-04-23 1,950.83 1,961.55 1,938.10 1,951.80 95.8M
2021-04-22 1,952.59 1,962.76 1,944.15 1,949.99 84.2M
2021-04-21 1,958.43 1,964.16 1,936.47 1,954.86 58.6M
2021-04-20 1,935.27 1,960.18 1,930.40 1,955.45 31.3M
2021-04-19 1,946.06 1,946.06 1,928.79 1,934.05 49.3M
2021-04-16 1,946.28 1,950.50 1,933.66 1,945.12 39.3M
2021-04-15 1,923.62 1,946.99 1,921.00 1,944.95 57.8M
2021-04-14 1,892.06 1,919.94 1,886.81 1,916.66 50.2M
2021-04-13 1,857.59 1,899.33 1,857.59 1,891.23 69.7M
2021-04-12 1,831.09 1,855.68 1,828.77 1,855.50 95.5M
2021-04-09 1,804.62 1,827.32 1,802.95 1,827.32 44.4M
2021-04-08 1,803.11 1,804.98 1,792.63 1,802.40 78.8M
2021-04-07 1,782.14 1,799.80 1,778.10 1,799.27 97.9M
2021-04-06 1,780.17 1,785.11 1,764.56 1,778.93 47.7M
2021-04-05 1,792.30 1,802.14 1,775.95 1,779.78 69.8M
2021-04-02 1,785.64 1,791.51 1,777.48 1,791.51 71.4M
2021-04-01 1,753.97 1,786.42 1,746.59 1,783.17 77.8M
2021-03-31 1,765.77 1,770.40 1,750.66 1,753.39 42.7M
2021-03-30 1,753.05 1,771.28 1,753.05 1,765.19 49.7M
2021-03-29 1,786.07 1,786.07 1,751.94 1,753.62 38.3M
2021-03-26 1,792.03 1,799.54 1,772.74 1,785.96 40.8M
2021-03-25 1,796.11 1,809.60 1,783.01 1,791.66 51.3M
2021-03-24 1,795.33 1,803.93 1,776.78 1,796.53 29.0M
2021-03-23 1,814.21 1,820.29 1,793.29 1,793.33 38.7M
2021-03-22 1,803.60 1,824.47 1,789.72 1,814.94 33.0M
2021-03-19 1,760.85 1,798.93 1,744.22 1,798.57 38.1M
2021-03-18 1,751.64 1,771.83 1,747.39 1,768.53 42.5M
2021-03-17 1,748.17 1,748.17 1,734.73 1,744.95 49.2M
2021-03-16 1,731.32 1,747.85 1,726.75 1,747.45 29.7M
2021-03-15 1,718.75 1,735.13 1,715.23 1,726.45 19.6M
2021-03-12 1,680.96 1,718.89 1,680.96 1,717.18 30.5M
2021-03-11 1,647.46 1,681.04 1,647.46 1,679.74 26.8M
2021-03-10 1,662.30 1,686.35 1,641.45 1,646.45 23.8M
2021-03-09 1,650.97 1,659.77 1,611.06 1,656.69 26.5M
2021-03-08 1,692.07 1,704.18 1,652.35 1,653.49 25.0M
2021-03-05 1,693.86 1,693.86 1,659.44 1,688.46 20.1M
2021-03-04 1,706.16 1,708.42 1,684.60 1,698.23 19.8M
2021-03-03 1,696.99 1,710.91 1,691.54 1,708.58 24.7M
2021-03-02 1,711.29 1,734.69 1,689.63 1,698.52 41.8M
2021-02-26 1,731.48 1,731.48 1,686.20 1,705.85 29.6M
2021-02-25 1,698.49 1,744.34 1,698.49 1,743.72 50.8M
2021-02-24 1,735.31 1,749.44 1,691.20 1,691.20 92.4M
2021-02-23 1,743.71 1,743.71 1,722.00 1,730.27 68.4M
2021-02-22 1,769.61 1,775.80 1,748.30 1,748.30 55.8M
2021-02-19 1,777.89 1,780.64 1,728.25 1,761.46 71.7M
2021-02-18 1,804.94 1,806.47 1,773.99 1,778.10 73.1M
2021-02-17 1,801.94 1,805.98 1,780.70 1,799.30 130.4M
2021-02-16 1,825.49 1,830.21 1,795.15 1,798.28 82.6M
2021-02-15 1,802.75 1,823.35 1,798.38 1,821.23 57.6M
2021-02-10 1,782.23 1,801.69 1,770.28 1,800.46 30.4M
2021-02-09 1,767.63 1,787.59 1,764.41 1,780.63 60.9M
2021-02-08 1,780.66 1,780.66 1,754.23 1,763.75 97.2M
2021-02-05 1,779.15 1,794.23 1,769.08 1,777.61 34.3M
2021-02-04 1,790.28 1,792.20 1,763.18 1,776.38 36.5M
2021-02-03 1,787.14 1,805.95 1,770.89 1,789.57 84.2M
2021-02-02 1,766.44 1,789.09 1,762.70 1,783.03 73.3M
2021-02-01 1,708.16 1,759.74 1,677.19 1,757.26 111.5M
2021-01-29 1,779.04 1,799.67 1,694.51 1,715.55 223.1M
2021-01-28 1,782.21 1,800.61 1,742.56 1,779.60 160.3M
2021-01-27 1,810.50 1,825.19 1,790.00 1,791.14 74.0M
2021-01-26 1,796.12 1,815.68 1,795.75 1,805.54 132.6M
2021-01-25 1,781.47 1,799.36 1,774.45 1,795.00 48.9M
2021-01-22 1,773.33 1,777.93 1,761.23 1,777.38 74.2M
2021-01-21 1,758.93 1,775.54 1,756.30 1,770.54 33.1M
2021-01-20 1,726.57 1,755.72 1,719.33 1,751.94 47.0M
2021-01-19 1,710.52 1,726.30 1,697.67 1,724.28 77.7M
2021-01-18 1,749.23 1,749.47 1,707.40 1,709.39 44.1M
2021-01-15 1,763.61 1,774.31 1,742.08 1,749.67 78.3M
2021-01-14 1,748.08 1,763.72 1,740.65 1,762.68 36.6M
2021-01-13 1,727.64 1,744.84 1,727.64 1,744.68 43.6M
2021-01-12 1,735.84 1,744.59 1,702.42 1,725.77 83.4M
2021-01-11 1,800.44 1,800.44 1,707.47 1,738.32 138.8M
2021-01-08 1,811.33 1,813.34 1,779.54 1,797.30 45.8M
2021-01-07 1,802.60 1,814.32 1,797.18 1,811.43 52.0M
2021-01-06 1,783.67 1,806.44 1,775.58 1,796.13 56.3M
2021-01-05 1,768.47 1,782.13 1,756.53 1,782.13 58.6M
2021-01-04 1,731.91 1,766.96 1,726.66 1,766.96 49.3M