KOSDAQ Textile Apparel (KQ22)

KQ22
🏛️ 대한민국 →
42.01
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
2025-09-26 41.75 42.74 41.68 42.01 35.4M
2025-09-25 41.48 42.03 41.28 41.55 16.9M
2025-09-24 41.64 41.85 41.21 41.39 11.8M
2025-09-23 41.74 42.20 41.24 42.18 27.9M
2025-09-22 41.52 41.90 41.29 41.59 21.9M
2025-09-19 41.12 41.38 40.97 41.01 7.0M
2025-09-18 41.45 41.49 40.99 41.12 6.9M
2025-09-17 41.02 41.40 40.81 41.30 26.3M
2025-09-16 40.83 41.16 40.73 41.00 4.2M
2025-09-15 41.15 41.26 40.88 40.97 3.5M
2025-09-12 41.28 41.52 41.19 41.39 3.0M
2025-09-11 42.06 42.16 41.26 41.37 8.1M
2025-09-10 41.53 42.13 41.38 42.05 7.3M
2025-09-09 41.31 41.52 41.12 41.51 6.5M
2025-09-08 41.47 41.56 41.06 41.24 6.1M
2025-09-05 42.14 42.29 41.35 41.57 9.5M
2025-09-04 42.17 42.44 41.91 42.11 7.1M
2025-09-03 41.62 42.19 41.38 42.15 9.6M
2025-09-02 41.92 42.23 41.35 41.72 11.6M
2025-09-01 42.79 42.81 41.57 41.96 19.8M
2025-08-29 42.62 43.00 42.51 42.96 13.5M
2025-08-28 42.01 42.79 41.77 42.46 9.7M
2025-08-27 42.57 42.67 41.93 42.23 10.5M
2025-08-26 43.37 43.38 42.18 42.35 16.4M
2025-08-25 43.04 43.39 42.75 42.97 11.2M
2025-08-22 42.61 43.59 42.58 43.24 23.7M
2025-08-21 42.62 43.05 42.40 42.63 8.8M
2025-08-20 42.70 42.91 42.06 42.68 11.3M
2025-08-19 43.32 43.53 43.03 43.13 9.6M
2025-08-18 44.33 44.33 43.25 43.52 16.9M
2025-08-14 44.72 45.31 44.50 44.63 28.0M
2025-08-13 44.90 45.74 44.89 45.19 84.8M
2025-08-12 43.04 45.40 43.01 44.81 150.6M
2025-08-11 43.53 43.53 42.94 43.24 27.7M
2025-08-08 42.65 43.74 42.59 43.08 70.8M
2025-08-07 42.53 42.76 42.37 42.39 11.6M
2025-08-06 42.41 42.65 42.17 42.50 9.8M
2025-08-05 41.98 42.71 41.92 42.53 26.0M
2025-08-04 41.18 42.06 40.72 41.93 43.0M
2025-08-01 42.21 42.45 41.09 41.31 52.9M
2025-07-31 41.03 42.66 41.00 42.49 85.8M
2025-07-30 40.54 41.14 40.47 40.83 6.3M
2025-07-29 40.47 41.01 40.10 40.60 19.3M
2025-07-28 40.99 41.14 40.15 40.33 6.0M
2025-07-25 41.18 41.52 40.87 41.19 17.2M
2025-07-24 41.70 41.98 40.93 40.94 16.8M
2025-07-23 41.58 41.85 41.10 41.63 15.3M
2025-07-22 42.61 42.61 41.45 41.64 30.8M
2025-07-21 42.67 42.72 42.12 42.29 7.8M
2025-07-18 42.96 42.96 42.40 42.66 6.1M
2025-07-17 43.46 43.46 42.74 43.02 6.8M
2025-07-16 43.57 43.86 43.05 43.46 12.7M
2025-07-15 44.16 44.16 43.45 43.51 8.9M
2025-07-14 44.07 44.68 43.84 44.12 18.5M
2025-07-11 43.67 44.37 43.56 44.07 64.4M
2025-07-10 43.80 43.83 43.24 43.47 14.0M
2025-07-09 43.62 44.39 43.53 43.66 16.5M
2025-07-08 43.64 43.77 43.32 43.64 10.7M
2025-07-07 43.49 43.88 43.26 43.50 11.2M
2025-07-04 44.42 44.42 43.32 43.65 15.9M
2025-07-03 44.57 45.33 44.22 44.47 64.2M
2025-07-02 43.89 44.56 43.84 44.51 54.6M
2025-07-01 43.21 44.13 43.19 43.79 59.7M
2025-06-30 42.91 43.36 42.90 43.14 41.2M
2025-06-27 42.70 43.11 42.42 42.70 36.9M
2025-06-26 43.39 43.39 42.34 42.65 10.3M
2025-06-25 43.25 44.06 43.09 43.38 73.5M
2025-06-24 42.88 43.80 42.88 43.28 47.3M
2025-06-23 43.10 43.10 42.40 42.60 9.1M
2025-06-20 42.48 43.47 42.17 43.41 17.8M
2025-06-19 42.41 42.61 41.98 42.55 26.2M
2025-06-18 41.83 42.44 41.73 42.41 50.5M
2025-06-17 42.46 42.61 41.62 41.95 29.7M
2025-06-16 41.72 42.46 41.60 42.36 31.2M
2025-06-13 43.14 43.18 41.79 42.00 36.0M
2025-06-12 43.00 43.70 42.80 42.99 89.3M
2025-06-11 42.45 43.02 42.45 42.84 72.0M
2025-06-10 42.57 42.77 42.17 42.49 45.8M
2025-06-09 41.97 43.08 41.79 42.87 74.5M
2025-06-05 40.85 42.17 40.66 42.05 83.7M
2025-06-04 40.98 41.63 40.69 40.80 29.8M
2025-06-02 40.70 40.70 40.02 40.34 14.0M
2025-05-30 40.51 40.89 40.32 40.45 43.9M
2025-05-29 40.22 40.45 39.97 40.38 15.9M
2025-05-28 40.29 40.37 39.91 39.93 7.4M
2025-05-27 40.04 40.52 39.98 40.21 22.0M
2025-05-26 40.02 40.70 39.99 40.01 12.5M
2025-05-23 39.86 40.58 39.80 40.21 34.2M
2025-05-22 39.87 40.02 39.66 39.78 10.3M
2025-05-21 39.92 40.20 39.92 40.00 3.9M
2025-05-20 39.56 40.14 39.56 39.77 9.0M
2025-05-19 40.25 40.26 39.44 39.67 5.4M
2025-05-16 40.85 40.87 39.89 40.11 6.1M
2025-05-15 41.19 41.20 40.49 40.81 5.6M
2025-05-14 41.16 41.54 40.79 41.29 6.8M
2025-05-13 41.30 41.63 40.92 41.12 20.0M
2025-05-12 40.56 41.95 40.56 41.23 38.6M
2025-05-09 40.87 41.34 40.46 40.46 12.9M
2025-05-08 41.18 41.37 40.87 41.09 14.9M
2025-05-07 40.49 41.70 39.97 41.26 51.9M
2025-05-02 39.94 40.63 39.17 40.44 70.7M
2025-04-30 39.62 40.49 39.62 40.01 14.3M
2025-04-29 39.54 39.64 39.20 39.46 4.8M
2025-04-28 40.22 40.23 39.32 39.41 5.4M
2025-04-25 40.01 40.10 39.67 40.04 3.8M
2025-04-24 40.14 40.54 39.86 40.05 12.6M
2025-04-23 40.04 40.12 39.77 40.11 7.0M
2025-04-22 40.04 40.05 39.69 39.89 4.7M
2025-04-21 40.49 40.58 40.03 40.14 5.3M
2025-04-18 40.30 40.38 39.48 40.38 14.4M
2025-04-17 39.57 40.29 39.57 40.25 11.6M
2025-04-16 39.89 40.16 39.44 39.56 13.8M
2025-04-15 39.15 40.14 39.11 40.11 12.2M
2025-04-14 38.24 38.87 38.04 38.70 18.1M
2025-04-11 37.30 38.22 37.11 38.22 9.0M
2025-04-10 37.00 37.51 36.84 37.45 11.5M
2025-04-09 36.81 36.92 35.93 36.35 11.4M
2025-04-08 37.18 37.67 36.87 36.93 15.2M
2025-04-07 38.10 38.10 36.86 36.86 21.5M
2025-04-04 38.44 39.54 37.80 38.53 71.9M
2025-04-03 38.50 39.10 38.23 38.63 79.9M
2025-04-02 38.07 38.54 37.82 38.52 62.0M
2025-04-01 36.94 37.87 36.90 37.78 69.2M
2025-03-31 37.37 37.37 36.67 36.94 82.3M
2025-03-28 37.62 37.70 37.17 37.61 70.3M
2025-03-27 37.56 37.98 37.53 37.69 17.9M
2025-03-26 37.45 37.68 37.16 37.61 17.8M
2025-03-25 37.55 37.67 37.14 37.31 15.4M
2025-03-24 38.14 38.14 37.52 37.58 60.8M
2025-03-21 38.38 38.40 37.94 38.08 5.7M
2025-03-20 38.51 38.80 38.39 38.43 8.3M
2025-03-19 38.53 38.91 38.39 38.57 13.9M
2025-03-18 38.79 38.87 38.44 38.55 20.4M
2025-03-17 38.85 38.99 38.61 38.74 12.0M
2025-03-14 38.40 38.86 38.40 38.79 14.2M
2025-03-13 39.00 39.09 38.23 38.34 3.3M
2025-03-12 38.47 38.89 38.47 38.80 3.6M
2025-03-11 38.15 38.56 38.07 38.36 10.5M
2025-03-10 38.78 38.78 38.46 38.47 3.9M
2025-03-07 38.86 39.82 38.69 38.80 12.5M
2025-03-06 39.03 39.03 38.81 38.91 5.8M
2025-03-05 38.14 38.99 38.14 38.97 19.1M
2025-03-04 38.62 38.68 38.16 38.22 3.4M
2025-02-28 39.07 39.22 38.50 38.57 6.4M
2025-02-27 39.45 39.62 39.13 39.17 5.3M
2025-02-26 39.82 39.82 39.28 39.40 12.4M
2025-02-25 39.31 39.80 39.19 39.76 20.8M
2025-02-24 39.37 39.50 39.16 39.43 6.6M
2025-02-21 39.32 39.41 39.13 39.29 4.6M
2025-02-20 39.52 39.62 39.22 39.29 4.1M
2025-02-19 39.35 39.64 39.18 39.37 7.1M
2025-02-18 39.55 39.60 39.19 39.26 3.9M
2025-02-17 39.41 39.67 39.30 39.62 3.3M
2025-02-14 39.57 40.27 39.25 39.41 7.5M
2025-02-13 39.54 39.75 39.40 39.65 12.0M
2025-02-12 39.57 39.91 39.38 39.57 6.4M
2025-02-11 39.71 39.78 39.44 39.54 5.6M
2025-02-10 39.64 39.96 39.40 39.65 9.7M
2025-02-07 40.03 40.03 39.41 39.58 8.9M
2025-02-06 39.72 39.86 39.44 39.62 8.6M
2025-02-05 39.42 39.93 39.42 39.68 9.6M
2025-02-04 39.21 40.04 39.21 39.37 28.4M
2025-02-03 39.70 39.85 39.02 39.06 18.2M
2025-01-31 40.69 40.75 39.79 39.85 11.9M
2025-01-24 40.36 41.16 40.13 40.53 63.2M
2025-01-23 40.34 41.00 39.71 40.36 34.4M
2025-01-22 41.46 41.47 40.35 40.40 14.5M
2025-01-21 41.50 42.55 41.20 41.33 33.7M
2025-01-20 42.08 42.11 41.35 41.35 10.1M
2025-01-17 42.73 43.08 42.07 42.13 6.8M
2025-01-16 42.53 42.96 42.41 42.72 20.6M
2025-01-15 41.99 42.47 41.43 42.39 25.4M
2025-01-14 41.29 41.97 41.27 41.95 20.3M
2025-01-13 41.92 41.92 41.19 41.31 11.9M
2025-01-10 42.28 42.33 41.90 42.08 23.8M
2025-01-09 42.29 42.37 41.87 42.29 19.6M
2025-01-08 41.96 42.54 41.83 42.49 25.7M
2025-01-07 41.70 41.95 41.53 41.95 46.5M
2025-01-06 41.32 41.92 41.18 41.82 24.8M
2025-01-03 40.68 41.27 40.60 41.27 47.1M
2025-01-02 39.93 40.70 39.90 40.70 13.7M