KOSDAQ Textile Apparel (KQ22)

KQ22
🏛️ 대한민국 →
42.01
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 41.75 41.86 41.75 41.81 323.0K
09:01 41.97 42.01 41.93 41.96 517.0K
09:02 41.93 42.55 41.93 42.55 462.0K
09:03 42.57 42.70 42.57 42.67 437.0K
09:04 42.70 42.74 42.67 42.67 667.0K
09:05 42.65 42.65 42.53 42.54 730.0K
09:06 42.57 42.70 42.57 42.65 466.0K
09:07 42.67 42.67 42.57 42.58 494.0K
09:08 42.58 42.61 42.54 42.60 238.0K
09:09 42.63 42.65 42.59 42.65 310.0K
09:10 42.59 42.60 42.53 42.54 257.0K
09:11 42.52 42.61 42.52 42.59 173.0K
09:12 42.58 42.58 42.54 42.56 213.0K
09:13 42.54 42.58 42.54 42.57 318.0K
09:14 42.57 42.57 42.53 42.56 116.0K
09:15 42.53 42.56 42.52 42.52 129.0K
09:16 42.53 42.53 42.49 42.49 133.0K
09:17 42.48 42.48 42.42 42.43 115.0K
09:18 42.41 42.46 42.40 42.40 96.0K
09:19 42.39 42.42 42.35 42.35 83.0K
09:20 42.36 42.37 42.34 42.35 98.0K
09:21 42.34 42.38 42.34 42.37 86.0K
09:22 42.40 42.45 42.34 42.34 231.0K
09:23 42.31 42.31 42.20 42.24 209.0K
09:24 42.24 42.24 42.19 42.19 135.0K
09:25 42.17 42.18 42.15 42.16 130.0K
09:26 42.12 42.14 42.10 42.10 93.0K
09:27 42.11 42.18 42.11 42.18 106.0K
09:28 42.17 42.18 42.13 42.13 156.0K
09:29 42.12 42.13 42.11 42.12 83.0K
09:30 42.13 42.14 42.10 42.14 65.0K
09:31 42.11 42.16 42.11 42.15 32.0K
09:32 42.17 42.17 42.13 42.15 109.0K
09:33 42.10 42.12 42.09 42.10 61.0K
09:34 42.10 42.13 42.10 42.13 67.0K
09:35 42.12 42.17 42.12 42.14 105.0K
09:36 42.13 42.14 42.08 42.08 93.0K
09:37 42.07 42.10 42.05 42.09 104.0K
09:38 42.09 42.11 42.08 42.11 126.0K
09:39 42.11 42.18 42.09 42.15 103.0K
09:40 42.18 42.20 42.17 42.19 51.0K
09:41 42.22 42.22 42.18 42.20 69.0K
09:42 42.19 42.26 42.19 42.26 71.0K
09:43 42.24 42.24 42.19 42.19 66.0K
09:44 42.20 42.20 42.14 42.14 38.0K
09:45 42.14 42.14 42.11 42.13 38.0K
09:46 42.16 42.18 42.16 42.18 54.0K
09:47 42.15 42.19 42.15 42.18 49.0K
09:48 42.17 42.21 42.17 42.21 101.0K
09:49 42.22 42.23 42.16 42.16 118.0K
09:50 42.16 42.17 42.16 42.16 82.0K
09:51 42.14 42.20 42.14 42.16 28.0K
09:52 42.19 42.19 42.15 42.15 57.0K
09:53 42.15 42.18 42.15 42.16 46.0K
09:54 42.16 42.16 42.14 42.15 31.0K
09:55 42.15 42.16 42.14 42.15 44.0K
09:56 42.15 42.20 42.15 42.20 41.0K
09:57 42.20 42.20 42.10 42.10 54.0K
09:58 42.13 42.14 42.09 42.09 41.0K
09:59 42.09 42.13 42.09 42.10 44.0K
10:00 42.10 42.10 42.02 42.02 48.0K
10:01 42.00 42.01 41.95 41.95 36.0K
10:02 42.03 42.03 41.97 41.98 31.0K
10:03 41.97 42.05 41.97 42.02 24.0K
10:04 42.01 42.02 41.98 41.98 19.0K
10:05 42.03 42.03 41.99 42.01 16.0K
10:06 41.99 42.02 41.99 42.02 15.0K
10:07 42.02 42.03 42.02 42.03 16.0K
10:08 42.04 42.04 42.00 42.00 12.0K
10:09 41.99 42.01 41.99 42.00 12.0K
10:10 42.00 42.02 41.99 42.02 21.0K
10:11 42.01 42.08 42.01 42.08 82.0K
10:12 42.06 42.07 42.02 42.07 26.0K
10:13 42.07 42.11 42.07 42.10 26.0K
10:14 42.08 42.08 42.05 42.08 21.0K
10:15 42.08 42.08 42.02 42.06 48.0K
10:16 42.06 42.06 42.02 42.05 35.0K
10:17 42.05 42.08 42.02 42.08 25.0K
10:18 42.08 42.08 42.04 42.04 38.0K
10:19 42.04 42.04 42.02 42.02 10.0K
10:20 42.03 42.08 42.03 42.07 32.0K
10:21 42.09 42.11 42.08 42.09 27.0K
10:22 42.11 42.11 42.07 42.09 20.0K
10:23 42.06 42.08 42.06 42.08 18.0K
10:24 42.07 42.07 42.05 42.06 20.0K
10:25 42.05 42.07 42.05 42.05 19.0K
10:26 42.04 42.04 42.01 42.01 33.0K
10:27 42.01 42.02 41.98 42.02 49.0K
10:28 42.03 42.07 42.02 42.03 22.0K
10:29 42.05 42.06 42.02 42.05 12.0K
10:30 42.05 42.06 42.05 42.06 20.0K
10:31 42.06 42.06 42.01 42.01 40.0K
10:32 42.02 42.02 41.98 42.00 25.0K
10:33 42.00 42.02 42.00 42.02 15.0K
10:34 42.03 42.03 41.99 41.99 27.0K
10:35 41.99 42.05 41.99 42.03 36.0K
10:36 42.07 42.07 42.04 42.05 13.0K
10:37 42.05 42.06 42.00 42.06 44.0K
10:38 42.05 42.05 42.01 42.01 14.0K
10:39 42.01 42.03 42.01 42.01 28.0K
10:40 42.03 42.03 42.00 42.00 18.0K
10:41 41.98 42.02 41.98 42.02 15.0K
10:42 42.02 42.02 42.00 42.00 19.0K
10:43 42.01 42.02 42.00 42.02 14.0K
10:44 42.00 42.01 41.99 41.99 8.0K
10:45 42.00 42.00 41.99 41.99 37.0K
10:46 42.03 42.04 41.99 42.03 39.0K
10:47 42.02 42.02 42.00 42.01 35.0K
10:48 41.99 42.02 41.99 42.02 14.0K
10:49 42.02 42.02 41.98 41.98 12.0K
10:50 41.99 41.99 41.96 41.97 12.0K
10:51 41.95 41.96 41.95 41.95 9.0K
10:52 41.93 41.96 41.93 41.96 6.0K
10:53 41.95 41.96 41.95 41.95 7.0K
10:54 41.93 41.94 41.91 41.92 29.0K
10:55 41.90 41.90 41.84 41.89 43.0K
10:56 41.89 41.90 41.87 41.90 31.0K
10:57 41.92 41.94 41.91 41.92 62.0K
10:58 41.92 41.92 41.89 41.92 66.0K
10:59 41.91 41.93 41.86 41.86 89.0K
11:00 41.88 41.88 41.83 41.83 66.0K
11:01 41.84 41.84 41.77 41.77 39.0K
11:02 41.79 41.79 41.76 41.77 33.0K
11:03 41.75 41.76 41.75 41.76 37.0K
11:04 41.74 41.75 41.71 41.71 38.0K
11:05 41.70 41.71 41.68 41.71 37.0K
11:06 41.72 41.77 41.70 41.74 96.0K
11:07 41.72 41.78 41.72 41.78 22.0K
11:08 41.78 41.83 41.77 41.77 159.0K
11:09 41.76 41.76 41.73 41.73 46.0K
11:10 41.72 41.76 41.72 41.76 49.0K
11:11 41.76 41.79 41.75 41.79 23.0K
11:12 41.79 41.81 41.75 41.75 46.0K
11:13 41.76 41.78 41.76 41.77 31.0K
11:14 41.78 41.78 41.75 41.75 33.0K
11:15 41.75 41.76 41.73 41.74 30.0K
11:16 41.74 41.74 41.73 41.73 25.0K
11:17 41.72 41.74 41.72 41.73 35.0K
11:18 41.76 41.80 41.75 41.78 37.0K
11:19 41.79 41.80 41.74 41.74 26.0K
11:20 41.74 41.77 41.74 41.76 23.0K
11:21 41.76 41.78 41.75 41.78 11.0K
11:22 41.78 41.78 41.75 41.75 11.0K
11:23 41.74 41.75 41.74 41.74 21.0K
11:24 41.75 41.78 41.74 41.78 16.0K
11:25 41.77 41.82 41.76 41.82 21.0K
11:26 41.83 41.86 41.83 41.86 40.0K
11:27 41.89 41.89 41.85 41.86 25.0K
11:28 41.85 41.86 41.85 41.86 9.0K
11:29 41.84 41.84 41.82 41.82 9.0K
11:30 41.82 41.84 41.81 41.82 6.0K
11:31 41.81 41.81 41.77 41.77 9.0K
11:32 41.82 41.83 41.78 41.78 20.0K
11:33 41.80 41.82 41.80 41.82 8.0K
11:34 41.84 41.85 41.84 41.84 30.0K
11:35 41.83 41.83 41.81 41.81 10.0K
11:36 41.80 41.81 41.80 41.81 27.0K
11:37 41.82 41.84 41.81 41.84 12.0K
11:38 41.83 41.83 41.81 41.81 31.0K
11:39 41.81 41.81 41.77 41.77 8.0K
11:40 41.77 41.80 41.77 41.79 7.0K
11:41 41.78 41.78 41.74 41.74 11.0K
11:42 41.74 41.77 41.73 41.77 9.0K
11:43 41.78 41.87 41.78 41.87 135.0K
11:44 41.92 41.95 41.92 41.95 271.0K
11:45 41.94 42.01 41.94 42.01 264.0K
11:46 42.01 42.04 42.01 42.04 259.0K
11:47 42.01 42.07 42.01 42.06 188.0K
11:48 42.05 42.05 41.94 41.94 163.0K
11:49 41.96 41.98 41.94 41.94 127.0K
11:50 41.95 41.96 41.93 41.94 87.0K
11:51 41.96 42.07 41.96 42.07 328.0K
11:52 42.06 42.12 42.05 42.09 282.0K
11:53 42.09 42.10 42.06 42.08 136.0K
11:54 42.05 42.09 42.05 42.08 156.0K
11:55 42.02 42.02 41.97 41.98 211.0K
11:56 41.97 41.99 41.97 41.99 85.0K
11:57 41.98 41.98 41.90 41.92 106.0K
11:58 41.92 41.94 41.90 41.91 78.0K
11:59 41.90 41.92 41.90 41.91 50.0K
12:00 41.91 41.91 41.89 41.89 93.0K
12:01 41.87 41.88 41.86 41.86 89.0K
12:02 41.86 41.87 41.84 41.85 34.0K
12:03 41.85 41.85 41.82 41.82 63.0K
12:04 41.80 41.83 41.80 41.82 44.0K
12:05 41.82 41.85 41.81 41.83 51.0K
12:06 41.82 41.83 41.82 41.82 36.0K
12:07 41.81 41.81 41.78 41.78 21.0K
12:08 41.77 41.77 41.74 41.74 70.0K
12:09 41.74 41.75 41.73 41.73 42.0K
12:10 41.73 41.75 41.72 41.73 39.0K
12:11 41.72 41.73 41.71 41.71 57.0K
12:12 41.73 41.75 41.70 41.70 35.0K
12:13 41.71 41.75 41.71 41.75 17.0K
12:14 41.75 41.75 41.71 41.72 17.0K
12:15 41.72 41.73 41.71 41.73 64.0K
12:16 41.76 41.76 41.73 41.73 32.0K
12:17 41.73 41.77 41.73 41.77 35.0K
12:18 41.83 41.89 41.79 41.89 124.0K
12:19 41.89 41.89 41.85 41.87 96.0K
12:20 41.89 41.89 41.84 41.89 73.0K
12:21 41.86 41.88 41.86 41.86 74.0K
12:22 41.86 41.92 41.86 41.89 93.0K
12:23 41.90 41.93 41.90 41.91 73.0K
12:24 41.96 42.03 41.96 42.02 229.0K
12:25 42.02 42.02 41.98 41.98 82.0K
12:26 41.98 42.01 41.95 41.95 81.0K
12:27 41.97 42.05 41.97 42.05 152.0K
12:28 42.09 42.12 42.09 42.12 282.0K
12:29 42.14 42.17 42.13 42.14 199.0K
12:30 42.16 42.18 42.12 42.18 191.0K
12:31 42.21 42.21 42.14 42.15 363.0K
12:32 42.19 42.20 42.18 42.18 296.0K
12:33 42.14 42.17 42.12 42.12 190.0K
12:34 42.12 42.13 42.08 42.08 125.0K
12:35 42.08 42.08 42.07 42.08 91.0K
12:36 42.06 42.10 42.06 42.10 69.0K
12:37 42.10 42.10 42.08 42.10 96.0K
12:38 42.11 42.16 42.11 42.16 208.0K
12:39 42.17 42.19 42.16 42.19 190.0K
12:40 42.18 42.19 42.14 42.16 181.0K
12:41 42.16 42.22 42.14 42.16 250.0K
12:42 42.19 42.20 42.14 42.14 139.0K
12:43 42.15 42.15 42.10 42.11 135.0K
12:44 42.12 42.12 42.08 42.12 102.0K
12:45 42.12 42.16 42.10 42.10 97.0K
12:46 42.10 42.15 42.09 42.09 98.0K
12:47 42.12 42.15 42.08 42.08 88.0K
12:48 42.07 42.11 42.07 42.11 59.0K
12:49 42.12 42.12 42.05 42.05 141.0K
12:50 42.09 42.17 42.08 42.17 183.0K
12:51 42.19 42.19 42.15 42.17 178.0K
12:52 42.17 42.23 42.15 42.22 158.0K
12:53 42.23 42.23 42.17 42.19 107.0K
12:54 42.18 42.20 42.17 42.17 84.0K
12:55 42.16 42.19 42.14 42.18 77.0K
12:56 42.16 42.16 42.15 42.15 67.0K
12:57 42.14 42.20 42.14 42.20 70.0K
12:58 42.18 42.19 42.15 42.15 61.0K
12:59 42.15 42.19 42.15 42.19 53.0K
13:00 42.20 42.40 42.20 42.40 387.0K
13:01 42.40 42.48 42.40 42.48 381.0K
13:02 42.46 42.46 42.43 42.44 220.0K
13:03 42.43 42.43 42.38 42.39 130.0K
13:04 42.37 42.45 42.37 42.42 210.0K
13:05 42.43 42.44 42.40 42.44 137.0K
13:06 42.46 42.49 42.41 42.45 211.0K
13:07 42.43 42.43 42.33 42.41 168.0K
13:08 42.38 42.44 42.38 42.41 175.0K
13:09 42.40 42.40 42.33 42.34 154.0K
13:10 42.31 42.32 42.29 42.32 139.0K
13:11 42.30 42.30 42.22 42.26 111.0K
13:12 42.27 42.31 42.27 42.27 73.0K
13:13 42.29 42.29 42.24 42.25 54.0K
13:14 42.28 42.29 42.25 42.26 101.0K
13:15 42.27 42.32 42.27 42.32 60.0K
13:16 42.30 42.30 42.27 42.27 58.0K
13:17 42.26 42.27 42.26 42.26 34.0K
13:18 42.26 42.26 42.23 42.23 91.0K
13:19 42.24 42.24 42.23 42.23 31.0K
13:20 42.22 42.23 42.19 42.19 59.0K
13:21 42.19 42.24 42.19 42.24 41.0K
13:22 42.25 42.31 42.25 42.27 73.0K
13:23 42.28 42.33 42.28 42.33 77.0K
13:24 42.35 42.35 42.32 42.33 104.0K
13:25 42.31 42.31 42.28 42.30 79.0K
13:26 42.29 42.30 42.27 42.30 78.0K
13:27 42.29 42.31 42.29 42.31 60.0K
13:28 42.30 42.30 42.29 42.30 26.0K
13:29 42.26 42.30 42.26 42.29 28.0K
13:30 42.27 42.28 42.22 42.22 49.0K
13:31 42.21 42.21 42.12 42.15 147.0K
13:32 42.16 42.16 42.13 42.13 55.0K
13:33 42.14 42.15 42.13 42.14 55.0K
13:34 42.14 42.14 42.11 42.11 79.0K
13:35 42.14 42.15 42.12 42.15 41.0K
13:36 42.16 42.17 42.14 42.15 27.0K
13:37 42.16 42.16 42.13 42.13 26.0K
13:38 42.12 42.13 42.10 42.11 32.0K
13:39 42.10 42.11 42.08 42.09 73.0K
13:40 42.07 42.12 42.07 42.09 69.0K
13:41 42.10 42.17 42.09 42.14 92.0K
13:42 42.16 42.17 42.16 42.17 30.0K
13:43 42.16 42.18 42.14 42.18 22.0K
13:44 42.17 42.20 42.17 42.18 37.0K
13:45 42.19 42.21 42.18 42.18 64.0K
13:46 42.17 42.18 42.16 42.18 36.0K
13:47 42.16 42.16 42.12 42.13 41.0K
13:48 42.14 42.14 42.07 42.07 35.0K
13:49 42.07 42.11 42.07 42.10 62.0K
13:50 42.09 42.09 42.03 42.03 108.0K
13:51 42.02 42.07 42.02 42.07 49.0K
13:52 42.07 42.07 42.07 42.07 64.0K
13:53 42.07 42.13 42.07 42.11 56.0K
13:54 42.11 42.15 42.09 42.15 54.0K
13:55 42.15 42.17 42.13 42.17 86.0K
13:56 42.21 42.22 42.16 42.16 102.0K
13:57 42.14 42.17 42.12 42.13 97.0K
13:58 42.14 42.14 42.05 42.05 76.0K
13:59 42.06 42.08 41.99 41.99 74.0K
14:00 42.01 42.01 41.99 41.99 56.0K
14:01 42.01 42.08 42.01 42.08 77.0K
14:02 42.06 42.08 42.06 42.06 40.0K
14:03 42.06 42.09 42.06 42.06 39.0K
14:04 42.06 42.07 42.04 42.07 47.0K
14:05 42.06 42.06 41.98 41.98 91.0K
14:06 41.97 42.00 41.97 41.99 45.0K
14:07 41.99 42.00 41.98 41.99 38.0K
14:08 42.01 42.01 41.96 41.96 68.0K
14:09 41.95 41.97 41.95 41.96 56.0K
14:10 41.94 41.98 41.93 41.98 105.0K
14:11 41.98 42.02 41.98 42.01 55.0K
14:12 42.00 42.03 41.99 41.99 21.0K
14:13 41.98 42.02 41.98 42.02 34.0K
14:14 42.02 42.06 42.02 42.06 56.0K
14:15 42.07 42.07 42.05 42.06 41.0K
14:16 42.05 42.06 42.02 42.02 68.0K
14:17 42.03 42.03 41.99 41.99 106.0K
14:18 42.00 42.04 41.99 42.01 91.0K
14:19 42.01 42.02 41.97 41.97 89.0K
14:20 41.96 41.97 41.96 41.96 71.0K
14:21 41.92 41.96 41.92 41.94 109.0K
14:22 41.95 41.95 41.89 41.89 70.0K
14:23 41.90 41.92 41.84 41.88 125.0K
14:24 41.84 41.85 41.82 41.82 95.0K
14:25 41.85 41.85 41.80 41.82 64.0K
14:26 41.82 41.83 41.78 41.78 49.0K
14:27 41.77 41.82 41.77 41.81 47.0K
14:28 41.81 41.84 41.81 41.84 36.0K
14:29 41.85 41.85 41.82 41.82 32.0K
14:30 41.82 41.83 41.80 41.80 40.0K
14:31 41.81 41.85 41.81 41.85 67.0K
14:32 41.84 41.86 41.83 41.86 33.0K
14:33 41.86 41.86 41.82 41.83 47.0K
14:34 41.81 41.81 41.75 41.79 30.0K
14:35 41.81 41.81 41.77 41.79 100.0K
14:36 41.78 41.79 41.77 41.78 98.0K
14:37 41.78 41.86 41.78 41.86 84.0K
14:38 41.81 41.83 41.78 41.83 103.0K
14:39 41.87 41.90 41.86 41.89 80.0K
14:40 41.86 41.90 41.86 41.90 20.0K
14:41 41.91 42.00 41.91 42.00 115.0K
14:42 42.00 42.01 41.96 42.01 160.0K
14:43 42.06 42.06 42.00 42.01 177.0K
14:44 42.01 42.03 41.99 42.03 46.0K
14:45 41.99 42.04 41.99 42.04 309.0K
14:46 42.02 42.12 42.02 42.12 244.0K
14:47 42.14 42.14 42.08 42.08 187.0K
14:48 42.07 42.11 42.07 42.09 105.0K
14:49 42.09 42.09 42.06 42.08 83.0K
14:50 42.08 42.08 42.06 42.06 69.0K
14:51 42.06 42.06 42.01 42.01 82.0K
14:52 42.04 42.04 42.02 42.02 103.0K
14:53 42.02 42.03 41.99 42.00 89.0K
14:54 41.98 41.98 41.89 41.91 136.0K
14:55 41.88 41.88 41.84 41.86 110.0K
14:56 41.86 41.94 41.86 41.94 92.0K
14:57 41.90 41.93 41.90 41.93 55.0K
14:58 41.96 41.98 41.93 41.98 79.0K
14:59 41.97 42.04 41.97 42.04 116.0K
15:00 42.05 42.05 42.00 42.01 146.0K
15:01 42.01 42.03 41.99 42.00 93.0K
15:02 41.99 42.01 41.99 42.00 74.0K
15:03 42.00 42.17 42.00 42.17 301.0K
15:04 42.21 42.24 42.21 42.24 238.0K
15:05 42.22 42.23 42.19 42.19 134.0K
15:06 42.20 42.21 42.17 42.17 48.0K
15:07 42.18 42.21 42.13 42.20 121.0K
15:08 42.17 42.20 42.17 42.20 67.0K
15:09 42.18 42.27 42.18 42.26 120.0K
15:10 42.26 42.26 42.13 42.13 146.0K
15:11 42.19 42.21 42.18 42.19 94.0K
15:12 42.14 42.20 42.14 42.19 88.0K
15:13 42.21 42.21 42.17 42.18 69.0K
15:14 42.16 42.16 42.08 42.08 99.0K
15:15 42.08 42.09 42.07 42.09 65.0K
15:16 42.07 42.07 42.02 42.07 74.0K
15:17 42.10 42.10 42.04 42.04 110.0K
15:18 42.05 42.09 42.01 42.09 66.0K
15:19 42.09 42.09 41.94 41.98 175.0K
15:20 42.00 42.00 42.00 42.00 28.0K
15:21 42.00 42.00 42.00 42.00 0.0K
15:22 42.00 42.00 42.00 42.00 0.0K
15:23 42.00 42.00 42.00 42.00 0.0K
15:24 42.00 42.00 42.00 42.00 0.0K
15:25 42.00 42.00 42.00 42.00 0.0K
15:26 42.00 42.00 42.00 42.00 0.0K
15:27 42.00 42.00 42.00 42.00 0.0K
15:28 42.00 42.00 42.00 42.00 0.0K
15:29 42.00 42.04 42.00 42.01 351.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음