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
2023-12-28 2,128.88 2,143.40 2,122.00 2,143.28 19.0M
2023-12-27 2,106.44 2,141.80 2,106.44 2,135.63 38.3M
2023-12-26 2,143.31 2,143.31 2,106.00 2,106.18 28.3M
2023-12-22 2,121.86 2,138.04 2,110.87 2,130.05 21.5M
2023-12-21 2,110.16 2,124.88 2,097.62 2,119.16 33.5M
2023-12-20 2,112.43 2,135.32 2,112.43 2,125.66 41.6M
2023-12-19 2,091.62 2,111.41 2,086.52 2,105.93 23.7M
2023-12-18 2,084.15 2,098.53 2,077.35 2,091.98 21.1M
2023-12-15 2,113.33 2,113.33 2,066.58 2,073.70 37.6M
2023-12-14 2,104.89 2,115.14 2,088.02 2,111.06 29.7M
2023-12-13 2,084.99 2,084.99 2,062.38 2,076.26 50.7M
2023-12-12 2,098.13 2,104.05 2,084.87 2,087.97 71.6M
2023-12-11 2,084.64 2,120.78 2,079.67 2,098.06 38.2M
2023-12-08 2,059.97 2,076.52 2,055.09 2,076.50 43.7M
2023-12-07 2,100.49 2,100.49 2,057.85 2,060.17 29.5M
2023-12-06 2,102.78 2,112.02 2,089.65 2,107.47 26.3M
2023-12-05 2,111.74 2,128.22 2,096.82 2,105.27 58.0M
2023-12-04 2,160.05 2,160.05 2,107.71 2,119.89 43.6M
2023-12-01 2,148.55 2,170.02 2,146.19 2,157.54 55.0M
2023-11-30 2,133.00 2,166.53 2,133.00 2,158.14 32.5M
2023-11-29 2,120.80 2,138.76 2,108.97 2,131.69 34.1M
2023-11-28 2,118.80 2,128.12 2,102.74 2,123.33 46.2M
2023-11-27 2,148.77 2,149.78 2,107.34 2,115.60 61.5M
2023-11-24 2,158.19 2,167.75 2,142.45 2,147.06 29.9M
2023-11-23 2,159.88 2,163.16 2,145.54 2,154.17 32.9M
2023-11-22 2,145.38 2,160.79 2,140.61 2,149.99 29.5M
2023-11-21 2,135.50 2,158.08 2,128.52 2,153.57 35.3M
2023-11-20 2,107.80 2,140.33 2,106.11 2,130.98 58.1M
2023-11-17 2,131.17 2,135.86 2,090.59 2,102.75 27.9M
2023-11-16 2,151.33 2,151.33 2,109.13 2,125.67 40.0M
2023-11-15 2,135.39 2,157.53 2,121.32 2,152.92 36.1M
2023-11-14 2,094.06 2,120.77 2,092.40 2,119.57 24.3M
2023-11-13 2,136.92 2,139.26 2,083.20 2,087.71 37.2M
2023-11-10 2,134.90 2,145.17 2,109.31 2,126.89 49.4M
2023-11-09 2,150.74 2,170.43 2,127.83 2,148.83 30.5M
2023-11-08 2,112.77 2,175.63 2,112.77 2,155.17 43.9M
2023-11-07 2,124.84 2,129.35 2,067.68 2,100.22 56.6M
2023-11-06 2,125.33 2,127.94 2,084.91 2,123.98 35.9M
2023-11-03 2,115.71 2,115.71 2,082.91 2,113.41 30.3M
2023-11-02 2,041.93 2,100.72 2,040.88 2,095.70 24.3M
2023-11-01 2,007.35 2,022.09 2,006.89 2,012.63 12.3M
2023-10-31 2,039.76 2,045.41 1,990.10 1,992.71 18.9M
2023-10-30 2,009.32 2,037.38 1,991.82 2,034.33 22.0M
2023-10-27 2,009.09 2,035.00 1,977.15 2,009.68 24.5M
2023-10-26 2,007.42 2,015.58 1,990.49 1,994.69 41.1M
2023-10-25 2,066.93 2,066.93 2,037.47 2,047.40 26.9M
2023-10-24 2,026.44 2,058.03 1,984.11 2,058.03 25.7M
2023-10-23 1,996.97 2,034.91 1,996.53 2,012.39 28.9M
2023-10-20 2,019.91 2,027.31 1,981.20 2,006.90 31.9M
2023-10-19 2,054.80 2,066.21 2,029.84 2,039.02 27.9M
2023-10-18 2,132.82 2,135.36 2,080.23 2,082.59 35.7M
2023-10-17 2,149.50 2,160.83 2,132.09 2,139.11 43.7M
2023-10-16 2,151.80 2,152.79 2,106.78 2,126.80 65.6M
2023-10-13 2,201.88 2,201.88 2,144.98 2,158.53 66.2M
2023-10-12 2,185.64 2,234.40 2,185.64 2,216.28 36.3M
2023-10-11 2,179.61 2,202.18 2,175.76 2,177.06 41.8M
2023-10-10 2,238.97 2,239.02 2,146.21 2,160.61 55.8M
2023-10-06 2,203.07 2,241.51 2,203.07 2,238.64 48.3M
2023-10-05 2,232.61 2,242.03 2,193.13 2,198.51 40.9M
2023-10-04 2,286.11 2,286.11 2,209.90 2,212.80 33.4M
2023-09-27 2,264.90 2,308.96 2,255.43 2,308.96 24.5M
2023-09-26 2,283.08 2,294.23 2,271.67 2,283.62 47.9M
2023-09-25 2,290.25 2,300.35 2,271.29 2,274.19 32.4M
2023-09-22 2,278.70 2,306.81 2,266.12 2,292.62 41.8M
2023-09-21 2,329.94 2,351.00 2,295.13 2,295.13 58.8M
2023-09-20 2,379.37 2,379.37 2,332.13 2,354.30 37.3M
2023-09-19 2,407.66 2,412.46 2,376.58 2,378.32 37.3M
2023-09-18 2,425.84 2,440.25 2,395.58 2,403.01 34.1M
2023-09-15 2,463.17 2,463.17 2,434.00 2,435.69 23.8M
2023-09-14 2,458.36 2,468.93 2,441.09 2,464.77 30.0M
2023-09-13 2,500.26 2,509.48 2,446.24 2,448.17 33.8M
2023-09-12 2,554.91 2,568.94 2,486.44 2,493.36 50.0M
2023-09-11 2,546.69 2,553.05 2,519.41 2,543.98 39.3M
2023-09-08 2,499.75 2,535.69 2,491.15 2,534.97 42.7M
2023-09-07 2,541.41 2,548.78 2,485.04 2,496.27 64.8M
2023-09-06 2,487.55 2,542.58 2,484.90 2,538.73 65.2M
2023-09-05 2,484.17 2,497.33 2,448.28 2,489.75 76.5M
2023-09-04 2,494.45 2,503.00 2,466.22 2,471.78 49.8M
2023-09-01 2,495.08 2,511.80 2,484.29 2,491.42 31.1M
2023-08-31 2,440.23 2,504.81 2,433.72 2,496.98 48.7M
2023-08-30 2,405.24 2,429.61 2,397.23 2,428.01 29.1M
2023-08-29 2,380.07 2,390.83 2,360.43 2,390.67 42.3M
2023-08-28 2,380.03 2,386.95 2,350.09 2,374.51 37.2M
2023-08-25 2,369.96 2,387.30 2,359.18 2,360.31 53.0M
2023-08-24 2,365.99 2,407.01 2,353.94 2,390.12 64.8M
2023-08-23 2,365.75 2,380.99 2,345.05 2,354.67 160.6M
2023-08-22 2,365.85 2,380.95 2,346.92 2,362.65 103.9M
2023-08-21 2,303.40 2,365.46 2,298.96 2,358.47 118.2M
2023-08-18 2,283.72 2,297.25 2,275.95 2,296.68 43.5M
2023-08-17 2,302.44 2,313.51 2,259.06 2,305.66 26.8M
2023-08-16 2,334.71 2,345.77 2,302.73 2,307.83 36.8M
2023-08-14 2,377.05 2,383.74 2,338.19 2,348.72 41.7M
2023-08-11 2,367.84 2,384.41 2,358.77 2,371.34 60.4M
2023-08-10 2,332.60 2,372.38 2,319.36 2,368.19 93.8M
2023-08-09 2,330.59 2,346.21 2,302.51 2,342.16 30.1M
2023-08-08 2,348.65 2,351.81 2,319.69 2,330.48 31.6M
2023-08-07 2,340.95 2,358.36 2,321.21 2,340.27 34.9M
2023-08-04 2,301.03 2,343.10 2,295.91 2,343.10 33.5M
2023-08-03 2,272.64 2,300.84 2,247.36 2,297.79 29.6M
2023-08-02 2,315.85 2,326.09 2,272.43 2,278.80 49.2M
2023-08-01 2,314.51 2,322.53 2,304.64 2,320.97 30.6M
2023-07-31 2,314.98 2,316.29 2,292.25 2,315.93 29.4M
2023-07-28 2,255.58 2,306.83 2,249.86 2,304.07 38.9M
2023-07-27 2,200.83 2,267.37 2,199.91 2,255.45 22.1M
2023-07-26 2,251.71 2,251.91 2,184.05 2,194.01 41.2M
2023-07-25 2,273.52 2,278.26 2,255.23 2,256.29 56.8M
2023-07-24 2,320.26 2,321.36 2,266.38 2,272.27 41.9M
2023-07-21 2,319.26 2,332.12 2,314.38 2,324.30 32.3M
2023-07-20 2,316.21 2,338.02 2,312.62 2,327.79 43.0M
2023-07-19 2,303.34 2,321.26 2,295.32 2,310.64 48.7M
2023-07-18 2,291.77 2,299.34 2,280.38 2,296.98 39.2M
2023-07-17 2,293.12 2,293.12 2,272.43 2,280.49 35.9M
2023-07-14 2,286.91 2,290.05 2,271.07 2,285.96 36.2M
2023-07-13 2,284.31 2,292.46 2,269.08 2,281.47 33.5M
2023-07-12 2,251.92 2,272.78 2,242.29 2,271.71 24.8M
2023-07-11 2,236.28 2,250.38 2,235.19 2,249.78 31.2M
2023-07-10 2,251.09 2,251.09 2,217.98 2,228.70 32.5M
2023-07-07 2,270.44 2,277.02 2,247.08 2,254.17 19.2M
2023-07-06 2,319.96 2,326.75 2,275.50 2,280.53 24.8M
2023-07-05 2,303.13 2,323.92 2,299.40 2,317.20 31.1M
2023-07-04 2,290.19 2,305.93 2,275.77 2,304.83 28.3M
2023-07-03 2,306.21 2,309.80 2,285.76 2,298.20 33.6M
2023-06-30 2,298.08 2,298.77 2,282.16 2,295.45 43.8M
2023-06-29 2,315.24 2,316.26 2,277.22 2,292.89 74.4M
2023-06-28 2,295.29 2,327.10 2,292.09 2,315.01 65.9M
2023-06-27 2,304.36 2,304.36 2,277.93 2,287.57 67.0M
2023-06-26 2,304.24 2,306.06 2,280.97 2,303.77 58.5M
2023-06-23 2,307.18 2,316.89 2,296.86 2,305.02 69.8M
2023-06-22 2,300.82 2,313.28 2,295.23 2,302.42 33.1M
2023-06-21 2,314.09 2,327.53 2,301.31 2,303.92 60.3M
2023-06-20 2,284.63 2,312.75 2,280.68 2,309.29 33.2M
2023-06-19 2,283.91 2,286.58 2,271.42 2,284.40 24.9M
2023-06-16 2,284.64 2,286.74 2,273.22 2,283.09 34.3M
2023-06-15 2,271.81 2,283.18 2,253.58 2,280.41 25.8M
2023-06-14 2,269.86 2,303.57 2,251.40 2,273.85 33.5M
2023-06-13 2,232.08 2,272.29 2,225.09 2,264.73 49.2M
2023-06-12 2,211.31 2,230.62 2,201.36 2,230.14 39.3M
2023-06-09 2,170.28 2,206.15 2,165.43 2,201.72 54.2M
2023-06-08 2,141.20 2,170.60 2,141.20 2,165.84 33.5M
2023-06-07 2,140.20 2,155.95 2,140.20 2,145.97 51.6M
2023-06-05 2,154.09 2,155.03 2,129.40 2,140.78 53.8M
2023-06-02 2,125.70 2,148.78 2,125.53 2,143.54 39.6M
2023-06-01 2,083.42 2,122.57 2,082.65 2,122.22 27.1M
2023-05-31 2,072.18 2,087.32 2,064.55 2,085.70 36.5M
2023-05-30 2,081.58 2,084.03 2,062.60 2,073.27 40.2M
2023-05-26 2,059.62 2,084.26 2,055.41 2,071.24 33.9M
2023-05-25 2,079.82 2,079.82 2,050.78 2,057.18 67.1M
2023-05-24 2,071.04 2,079.10 2,062.54 2,075.21 43.2M
2023-05-23 2,084.45 2,085.89 2,068.10 2,079.52 49.4M
2023-05-22 2,093.33 2,097.42 2,081.63 2,090.57 33.7M
2023-05-19 2,084.44 2,092.19 2,073.40 2,092.19 42.7M
2023-05-18 2,069.33 2,079.87 2,061.23 2,072.64 110.9M
2023-05-17 2,022.51 2,059.76 2,018.93 2,059.76 92.5M
2023-05-16 2,017.62 2,031.94 2,009.22 2,017.72 36.2M
2023-05-15 2,038.10 2,038.10 2,003.61 2,017.40 35.6M
2023-05-12 2,053.90 2,056.10 2,033.78 2,041.11 23.0M
2023-05-11 2,074.15 2,078.20 2,050.33 2,053.60 23.9M
2023-05-10 2,057.07 2,087.40 2,055.40 2,068.24 26.5M
2023-05-09 2,050.81 2,061.52 2,035.30 2,060.71 38.9M
2023-05-08 2,081.82 2,084.00 2,052.41 2,054.61 34.8M
2023-05-04 2,075.45 2,088.54 2,064.86 2,077.01 28.1M
2023-05-03 2,063.32 2,084.35 2,050.07 2,076.12 39.3M
2023-05-02 2,025.08 2,075.60 2,019.84 2,074.80 31.1M
2023-04-28 2,022.14 2,031.31 2,009.87 2,019.70 18.3M
2023-04-27 1,982.41 2,016.34 1,967.38 2,015.18 22.9M
2023-04-26 1,990.84 1,994.89 1,970.11 1,979.51 31.4M
2023-04-25 1,999.42 2,015.75 1,977.80 1,999.71 62.1M
2023-04-24 2,011.84 2,025.77 1,991.39 2,000.99 31.6M
2023-04-21 2,021.78 2,029.55 1,989.24 2,012.18 53.2M
2023-04-20 2,075.58 2,075.58 2,018.89 2,020.64 58.9M
2023-04-19 2,056.06 2,073.81 2,053.09 2,072.87 39.0M
2023-04-18 2,059.38 2,061.32 2,046.02 2,054.29 32.4M
2023-04-17 2,057.22 2,064.12 2,031.45 2,062.90 42.4M
2023-04-14 2,072.74 2,075.70 2,050.21 2,057.26 43.5M
2023-04-13 2,032.90 2,065.51 2,013.63 2,065.51 39.6M
2023-04-12 2,022.84 2,034.65 2,009.95 2,028.81 36.6M
2023-04-11 1,999.09 2,017.25 1,983.38 2,017.05 26.5M
2023-04-10 2,025.77 2,025.96 1,989.04 1,998.83 57.2M
2023-04-07 2,028.99 2,032.12 2,012.73 2,025.16 48.2M
2023-04-06 2,037.50 2,043.12 2,018.02 2,025.91 47.5M
2023-04-05 2,009.62 2,039.31 2,002.84 2,038.52 88.5M
2023-04-04 1,987.32 2,009.59 1,986.69 2,009.59 43.7M
2023-04-03 1,986.75 1,992.74 1,969.78 1,985.74 37.7M
2023-03-31 1,982.65 1,992.29 1,970.81 1,985.05 83.3M
2023-03-30 1,964.58 1,983.23 1,961.19 1,980.74 52.4M
2023-03-29 1,930.82 1,961.66 1,926.13 1,959.81 50.0M
2023-03-28 1,911.47 1,925.89 1,902.37 1,925.89 42.2M
2023-03-27 1,908.97 1,911.27 1,882.04 1,909.78 40.2M
2023-03-24 1,885.09 1,912.89 1,882.22 1,911.26 33.5M
2023-03-23 1,902.37 1,902.67 1,872.49 1,881.11 43.3M
2023-03-22 1,923.84 1,924.35 1,908.18 1,914.62 69.3M
2023-03-21 1,920.76 1,922.66 1,905.47 1,907.21 45.4M
2023-03-20 1,919.88 1,928.86 1,908.09 1,911.07 39.0M
2023-03-17 1,899.93 1,918.07 1,892.49 1,916.81 48.4M
2023-03-16 1,885.91 1,906.03 1,868.28 1,885.94 34.9M
2023-03-15 1,856.64 1,899.44 1,856.64 1,893.46 53.1M
2023-03-14 1,901.89 1,903.53 1,829.44 1,829.44 72.4M
2023-03-13 1,894.75 1,907.83 1,875.29 1,906.86 75.6M
2023-03-10 1,931.33 1,931.33 1,908.84 1,909.09 63.7M
2023-03-09 1,947.02 1,958.30 1,930.24 1,950.37 52.1M
2023-03-08 1,948.67 1,955.10 1,939.00 1,946.01 49.4M
2023-03-07 1,961.15 1,967.62 1,956.90 1,957.86 39.8M
2023-03-06 1,968.26 1,969.66 1,958.61 1,963.84 61.9M
2023-03-03 1,950.13 1,971.52 1,944.86 1,968.22 140.0M
2023-03-02 1,951.04 1,951.89 1,935.91 1,943.33 84.8M
2023-02-28 1,920.83 1,949.61 1,917.47 1,943.10 30.5M
2023-02-27 1,880.91 1,917.50 1,879.97 1,909.54 32.5M
2023-02-24 1,890.78 1,890.78 1,873.38 1,877.14 24.6M
2023-02-23 1,901.59 1,902.71 1,872.38 1,892.80 26.8M
2023-02-22 1,900.09 1,907.36 1,894.61 1,898.74 45.1M
2023-02-21 1,917.18 1,917.32 1,897.99 1,909.54 43.0M
2023-02-20 1,917.84 1,919.21 1,903.97 1,916.68 45.6M
2023-02-17 1,908.75 1,922.88 1,907.43 1,914.41 18.0M
2023-02-16 1,894.97 1,921.42 1,894.63 1,921.42 28.3M
2023-02-15 1,893.70 1,898.37 1,876.50 1,883.59 37.7M
2023-02-14 1,885.73 1,894.50 1,883.42 1,889.91 24.5M
2023-02-13 1,877.61 1,881.34 1,869.54 1,880.59 24.8M
2023-02-10 1,876.25 1,880.56 1,863.13 1,874.70 33.2M
2023-02-09 1,875.80 1,879.29 1,870.33 1,878.52 33.9M
2023-02-08 1,868.97 1,881.53 1,867.71 1,877.90 36.8M
2023-02-07 1,852.70 1,868.09 1,852.70 1,865.20 32.3M
2023-02-06 1,858.43 1,859.42 1,847.52 1,851.08 65.2M
2023-02-03 1,853.79 1,861.68 1,848.52 1,861.68 37.2M
2023-02-02 1,842.68 1,852.71 1,838.73 1,852.71 50.2M
2023-02-01 1,834.65 1,837.71 1,828.47 1,831.97 58.4M
2023-01-31 1,814.28 1,830.00 1,812.23 1,829.23 20.9M
2023-01-30 1,846.75 1,848.32 1,820.54 1,820.98 19.6M
2023-01-27 1,828.98 1,846.85 1,827.15 1,846.59 21.6M
2023-01-26 1,810.28 1,834.79 1,807.27 1,826.72 32.8M
2023-01-25 1,761.99 1,812.09 1,761.99 1,805.41 19.2M
2023-01-20 1,715.59 1,750.42 1,712.22 1,750.28 18.6M
2023-01-19 1,665.28 1,713.11 1,664.07 1,712.66 23.6M
2023-01-18 1,654.69 1,670.83 1,649.70 1,670.83 29.2M
2023-01-17 1,662.70 1,670.17 1,650.49 1,653.72 24.3M
2023-01-16 1,658.25 1,665.13 1,651.01 1,661.12 16.4M
2023-01-13 1,667.51 1,672.76 1,656.39 1,657.36 40.6M
2023-01-12 1,657.19 1,667.96 1,648.75 1,663.53 23.1M
2023-01-11 1,614.70 1,651.58 1,614.70 1,650.96 23.6M
2023-01-10 1,619.82 1,621.67 1,604.46 1,608.66 48.6M
2023-01-09 1,629.90 1,635.68 1,617.18 1,623.79 25.1M
2023-01-06 1,621.61 1,635.98 1,591.79 1,619.82 29.9M
2023-01-05 1,645.18 1,646.70 1,620.78 1,621.80 26.3M
2023-01-04 1,628.09 1,649.92 1,628.09 1,645.14 39.6M
2023-01-03 1,647.36 1,648.63 1,608.96 1,639.51 34.0M
2023-01-02 1,661.62 1,671.82 1,636.74 1,644.45 68.3M