KOSDAQ Distribution (KQ19)

KQ19
🏛️ Südkorea →
464.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 482.45 482.52 482.05 482.05 1,238.0K
09:01 481.99 482.35 481.99 482.09 719.0K
09:02 481.88 482.44 481.88 482.39 673.0K
09:03 481.94 482.25 481.87 482.21 817.0K
09:04 482.51 482.52 482.06 482.06 528.0K
09:05 481.90 481.90 481.66 481.66 366.0K
09:06 481.25 481.35 481.03 481.03 718.0K
09:07 480.98 481.49 480.98 481.43 350.0K
09:08 481.47 481.47 480.92 480.92 465.0K
09:09 480.87 481.00 480.38 480.38 472.0K
09:10 480.26 480.61 480.09 480.61 591.0K
09:11 480.57 480.64 480.55 480.58 266.0K
09:12 480.45 480.45 479.92 479.99 249.0K
09:13 480.01 480.15 479.94 480.15 361.0K
09:14 480.28 480.61 480.28 480.49 288.0K
09:15 480.60 480.60 480.36 480.36 540.0K
09:16 480.43 480.51 480.27 480.38 213.0K
09:17 480.30 480.49 480.25 480.42 214.0K
09:18 480.53 480.65 480.30 480.30 131.0K
09:19 480.35 480.35 480.06 480.06 235.0K
09:20 480.07 480.10 479.84 480.10 236.0K
09:21 480.40 480.44 480.21 480.34 150.0K
09:22 480.30 480.44 480.18 480.39 135.0K
09:23 480.55 480.90 480.35 480.90 124.0K
09:24 480.85 481.04 480.78 480.98 133.0K
09:25 481.15 481.15 480.90 480.99 189.0K
09:26 481.00 481.12 480.91 481.09 204.0K
09:27 481.14 481.14 480.77 480.83 154.0K
09:28 480.87 480.90 480.68 480.72 131.0K
09:29 480.69 481.01 480.69 480.83 169.0K
09:30 481.31 481.39 481.17 481.39 125.0K
09:31 481.38 481.59 481.38 481.48 175.0K
09:32 481.31 481.31 480.86 480.86 192.0K
09:33 480.90 481.21 480.59 480.59 158.0K
09:34 480.73 480.73 480.55 480.68 131.0K
09:35 480.78 480.78 480.52 480.52 116.0K
09:36 480.66 480.87 480.66 480.69 136.0K
09:37 480.70 480.74 480.53 480.53 127.0K
09:38 480.68 480.68 480.53 480.64 200.0K
09:39 480.62 480.62 480.33 480.44 176.0K
09:40 480.32 480.49 480.32 480.45 166.0K
09:41 480.33 480.43 480.25 480.43 163.0K
09:42 480.25 480.35 480.22 480.22 137.0K
09:43 480.18 480.27 480.11 480.11 120.0K
09:44 479.71 480.17 479.60 479.96 261.0K
09:45 479.96 481.17 479.96 481.17 185.0K
09:46 481.12 481.15 480.97 481.09 154.0K
09:47 480.93 480.93 479.76 479.76 161.0K
09:48 479.54 479.64 479.43 479.51 107.0K
09:49 479.62 480.20 479.62 480.20 102.0K
09:50 479.93 480.54 479.93 480.54 212.0K
09:51 480.69 480.69 480.49 480.58 84.0K
09:52 480.69 481.14 480.69 480.81 133.0K
09:53 480.83 480.83 480.57 480.57 185.0K
09:54 480.53 480.59 480.44 480.44 115.0K
09:55 480.31 480.48 480.17 480.17 98.0K
09:56 480.33 480.33 480.08 480.08 56.0K
09:57 480.18 480.24 479.99 480.16 113.0K
09:58 480.26 480.44 480.26 480.40 137.0K
09:59 480.29 480.43 480.26 480.26 116.0K
10:00 480.20 480.20 480.06 480.06 71.0K
10:01 480.04 480.04 479.66 479.66 82.0K
10:02 479.53 479.72 479.43 479.72 66.0K
10:03 479.70 479.70 479.33 479.33 80.0K
10:04 479.23 479.23 479.08 479.18 110.0K
10:05 479.12 479.12 478.86 479.03 106.0K
10:06 479.01 479.01 478.41 478.41 82.0K
10:07 478.37 478.48 478.09 478.15 303.0K
10:08 478.14 478.15 478.08 478.15 129.0K
10:09 478.17 478.35 478.12 478.29 157.0K
10:10 478.19 478.35 478.19 478.32 113.0K
10:11 478.37 478.38 478.12 478.26 121.0K
10:12 478.22 478.33 478.16 478.16 95.0K
10:13 478.24 478.36 478.21 478.21 89.0K
10:14 478.14 478.25 478.11 478.25 77.0K
10:15 478.40 478.40 478.16 478.25 94.0K
10:16 478.28 478.72 478.22 478.72 44.0K
10:17 478.59 478.61 478.48 478.54 130.0K
10:18 478.49 478.65 478.49 478.51 74.0K
10:19 478.65 478.65 478.51 478.59 58.0K
10:20 478.53 478.81 478.53 478.81 44.0K
10:21 478.70 478.75 478.57 478.75 71.0K
10:22 478.78 478.89 478.72 478.72 64.0K
10:23 478.82 478.87 478.67 478.87 57.0K
10:24 478.83 478.83 478.67 478.70 68.0K
10:25 478.58 478.69 478.50 478.50 80.0K
10:26 478.36 478.36 478.00 478.01 59.0K
10:27 477.99 478.20 477.99 478.15 51.0K
10:28 477.99 478.19 477.93 478.19 43.0K
10:29 478.16 478.16 478.04 478.06 127.0K
10:30 477.98 478.07 477.83 478.07 69.0K
10:31 478.18 478.23 478.06 478.08 101.0K
10:32 478.13 478.37 478.13 478.37 96.0K
10:33 478.36 478.37 478.14 478.14 41.0K
10:34 478.21 478.33 478.21 478.29 110.0K
10:35 478.16 478.38 478.16 478.16 114.0K
10:36 478.22 478.55 478.18 478.55 78.0K
10:37 478.47 478.53 478.44 478.44 40.0K
10:38 478.28 478.49 478.28 478.38 142.0K
10:39 478.35 478.54 478.35 478.47 92.0K
10:40 478.46 478.47 478.40 478.40 69.0K
10:41 478.27 478.48 478.27 478.45 120.0K
10:42 478.27 478.45 478.27 478.39 177.0K
10:43 478.25 478.54 478.19 478.19 89.0K
10:44 478.23 478.42 478.21 478.33 70.0K
10:45 478.25 478.25 477.90 477.90 52.0K
10:46 477.83 477.94 477.81 477.94 79.0K
10:47 477.88 477.95 477.79 477.79 59.0K
10:48 477.73 477.98 477.73 477.98 77.0K
10:49 477.88 477.98 477.87 477.91 42.0K
10:50 478.04 478.07 477.81 477.81 66.0K
10:51 477.83 477.83 477.61 477.66 69.0K
10:52 477.68 477.68 477.53 477.66 56.0K
10:53 477.54 477.54 477.35 477.36 154.0K
10:54 477.33 477.44 477.33 477.35 57.0K
10:55 477.24 477.37 477.15 477.37 60.0K
10:56 477.28 477.50 477.28 477.39 36.0K
10:57 477.30 477.44 477.22 477.44 31.0K
10:58 477.38 477.46 477.33 477.44 120.0K
10:59 477.44 477.44 477.08 477.08 56.0K
11:00 477.05 477.16 476.91 476.91 43.0K
11:01 476.97 477.10 476.59 476.59 38.0K
11:02 476.63 476.72 476.45 476.45 83.0K
11:03 476.61 476.61 476.37 476.47 118.0K
11:04 476.57 476.65 476.48 476.48 75.0K
11:05 476.81 476.98 476.81 476.84 54.0K
11:06 476.83 477.07 476.83 476.96 23.0K
11:07 477.14 477.17 477.09 477.14 43.0K
11:08 477.14 477.14 476.80 476.80 35.0K
11:09 476.80 476.93 476.68 476.68 38.0K
11:10 476.64 476.75 476.52 476.60 65.0K
11:11 476.50 476.83 476.50 476.74 43.0K
11:12 476.70 476.80 476.70 476.71 68.0K
11:13 476.72 476.87 476.72 476.87 46.0K
11:14 476.83 476.83 476.63 476.75 63.0K
11:15 476.81 477.23 476.81 477.23 52.0K
11:16 477.21 477.45 477.21 477.30 26.0K
11:17 477.32 477.46 477.32 477.33 41.0K
11:18 477.26 477.34 477.23 477.34 25.0K
11:19 477.35 477.53 477.34 477.49 42.0K
11:20 477.50 477.63 477.50 477.51 25.0K
11:21 477.51 477.57 477.35 477.42 45.0K
11:22 477.45 477.56 477.32 477.35 46.0K
11:23 477.22 477.40 477.22 477.40 69.0K
11:24 477.48 477.60 477.25 477.60 39.0K
11:25 477.65 477.67 477.47 477.47 51.0K
11:26 477.48 477.62 477.48 477.58 38.0K
11:27 477.65 477.70 477.54 477.70 29.0K
11:28 477.80 477.80 477.73 477.73 31.0K
11:29 477.74 477.80 477.67 477.67 42.0K
11:30 477.70 477.79 477.70 477.77 42.0K
11:31 477.67 477.89 477.59 477.89 50.0K
11:32 477.90 477.90 477.74 477.87 34.0K
11:33 477.96 477.99 477.90 477.91 27.0K
11:34 477.85 478.02 477.85 477.93 99.0K
11:35 477.94 477.94 477.85 477.89 25.0K
11:36 478.02 478.02 477.84 477.84 29.0K
11:37 477.89 477.95 477.81 477.86 22.0K
11:38 477.97 477.97 477.80 477.91 19.0K
11:39 477.81 477.91 477.80 477.83 36.0K
11:40 477.84 477.91 477.72 477.83 27.0K
11:41 477.82 477.85 477.77 477.78 15.0K
11:42 477.77 477.82 477.73 477.79 32.0K
11:43 477.69 477.79 477.65 477.66 87.0K
11:44 477.80 477.80 477.64 477.67 34.0K
11:45 477.81 477.89 477.75 477.87 55.0K
11:46 477.88 477.95 477.76 477.93 173.0K
11:47 477.85 477.93 477.74 477.93 34.0K
11:48 477.83 477.93 477.75 477.86 93.0K
11:49 477.85 478.04 477.85 478.00 522.0K
11:50 477.87 477.99 477.77 477.77 193.0K
11:51 477.82 477.90 477.81 477.86 134.0K
11:52 477.65 477.83 477.65 477.78 101.0K
11:53 477.74 477.76 477.57 477.65 152.0K
11:54 477.68 477.82 477.68 477.82 111.0K
11:55 477.67 477.69 477.50 477.69 81.0K
11:56 477.55 477.62 477.55 477.61 68.0K
11:57 477.58 477.74 477.51 477.57 39.0K
11:58 477.58 477.59 477.46 477.53 81.0K
11:59 477.50 477.62 477.41 477.62 40.0K
12:00 477.54 477.78 477.52 477.52 28.0K
12:01 477.53 477.69 477.53 477.57 49.0K
12:02 477.59 477.66 477.51 477.51 55.0K
12:03 477.40 477.48 477.36 477.41 79.0K
12:04 477.54 477.56 477.38 477.54 49.0K
12:05 477.58 477.65 477.42 477.65 31.0K
12:06 477.60 477.74 477.41 477.41 46.0K
12:07 477.53 477.69 477.53 477.69 45.0K
12:08 477.50 477.61 477.50 477.61 19.0K
12:09 477.48 477.60 477.48 477.60 16.0K
12:10 477.56 477.75 477.56 477.75 64.0K
12:11 477.69 477.77 477.61 477.67 49.0K
12:12 477.57 477.89 477.57 477.61 19.0K
12:13 477.60 477.63 477.47 477.50 27.0K
12:14 477.62 477.70 477.55 477.55 15.0K
12:15 477.59 477.68 477.44 477.54 23.0K
12:16 477.68 477.69 477.51 477.56 23.0K
12:17 477.69 477.69 477.41 477.54 27.0K
12:18 477.50 477.57 477.41 477.57 25.0K
12:19 477.46 477.54 477.38 477.38 60.0K
12:20 477.51 477.76 477.51 477.73 33.0K
12:21 477.73 477.73 477.50 477.58 35.0K
12:22 477.54 477.63 477.38 477.38 47.0K
12:23 477.34 477.56 477.34 477.56 24.0K
12:24 477.55 477.57 477.46 477.57 19.0K
12:25 477.60 477.60 477.37 477.37 39.0K
12:26 477.43 477.49 477.40 477.40 37.0K
12:27 477.51 477.57 477.44 477.57 61.0K
12:28 477.61 477.61 477.51 477.60 114.0K
12:29 477.54 477.71 477.54 477.60 62.0K
12:30 477.59 477.79 477.59 477.64 113.0K
12:31 477.55 477.63 477.45 477.59 76.0K
12:32 477.59 477.66 477.54 477.56 51.0K
12:33 477.60 477.73 477.58 477.58 48.0K
12:34 477.67 477.76 477.67 477.69 39.0K
12:35 477.60 477.76 477.55 477.55 51.0K
12:36 477.61 477.79 477.54 477.79 31.0K
12:37 477.77 477.77 477.55 477.55 47.0K
12:38 477.52 477.72 477.52 477.72 42.0K
12:39 477.74 477.74 477.59 477.59 60.0K
12:40 477.67 477.71 477.57 477.66 59.0K
12:41 477.66 477.84 477.57 477.84 52.0K
12:42 477.81 477.99 477.73 477.96 82.0K
12:43 477.91 478.07 477.91 478.03 56.0K
12:44 478.01 478.17 478.01 478.12 80.0K
12:45 478.13 478.21 478.13 478.14 73.0K
12:46 478.19 478.20 477.96 477.96 62.0K
12:47 477.92 478.07 477.92 478.07 21.0K
12:48 478.01 478.01 477.90 478.01 74.0K
12:49 477.96 478.03 477.94 478.03 31.0K
12:50 478.06 478.06 477.95 478.03 26.0K
12:51 477.96 478.13 477.96 478.02 34.0K
12:52 478.04 478.10 477.95 478.07 36.0K
12:53 478.05 478.05 477.88 477.88 30.0K
12:54 477.98 478.09 477.96 478.09 28.0K
12:55 478.07 478.15 478.05 478.05 51.0K
12:56 477.97 478.20 477.91 478.13 25.0K
12:57 477.99 478.41 477.99 478.37 17.0K
12:58 478.37 478.44 478.18 478.40 31.0K
12:59 478.31 478.52 478.31 478.52 39.0K
13:00 478.48 478.63 478.36 478.47 77.0K
13:01 478.45 478.61 478.43 478.59 152.0K
13:02 478.53 478.63 478.41 478.60 68.0K
13:03 478.47 478.77 478.47 478.72 45.0K
13:04 478.77 478.89 478.65 478.89 70.0K
13:05 478.84 479.07 478.84 479.07 36.0K
13:06 478.96 479.09 478.93 479.09 62.0K
13:07 479.02 479.04 478.70 478.70 60.0K
13:08 478.72 478.72 478.56 478.66 42.0K
13:09 478.70 478.76 478.64 478.69 76.0K
13:10 478.75 478.86 478.65 478.67 25.0K
13:11 478.65 478.68 478.53 478.53 30.0K
13:12 478.62 478.62 478.41 478.52 32.0K
13:13 478.43 478.45 478.33 478.40 33.0K
13:14 478.42 478.47 478.32 478.32 74.0K
13:15 478.28 478.49 478.23 478.29 47.0K
13:16 478.27 478.32 478.20 478.32 19.0K
13:17 478.36 478.38 478.17 478.17 56.0K
13:18 478.21 478.39 478.19 478.39 48.0K
13:19 478.34 478.38 478.19 478.19 42.0K
13:20 478.17 478.40 478.14 478.40 34.0K
13:21 478.41 478.47 478.37 478.44 36.0K
13:22 478.41 478.41 478.12 478.22 43.0K
13:23 478.18 478.31 478.14 478.30 69.0K
13:24 478.09 478.46 478.09 478.36 36.0K
13:25 478.37 478.43 478.13 478.13 43.0K
13:26 478.03 478.27 478.03 478.10 49.0K
13:27 478.01 478.14 477.95 478.01 54.0K
13:28 478.11 478.22 478.00 478.00 30.0K
13:29 478.13 478.21 478.06 478.10 83.0K
13:30 478.24 478.27 478.00 478.12 27.0K
13:31 478.06 478.16 477.95 477.99 23.0K
13:32 477.83 477.93 477.70 477.70 24.0K
13:33 477.67 477.81 477.63 477.63 54.0K
13:34 477.64 477.64 477.39 477.41 33.0K
13:35 477.36 477.50 477.35 477.35 75.0K
13:36 477.38 477.66 477.38 477.44 42.0K
13:37 477.65 477.71 477.41 477.41 17.0K
13:38 477.47 477.63 477.47 477.63 18.0K
13:39 477.51 477.55 477.42 477.50 35.0K
13:40 477.53 477.59 477.35 477.57 35.0K
13:41 477.53 477.74 477.53 477.54 30.0K
13:42 477.49 477.67 477.46 477.50 24.0K
13:43 477.65 477.74 477.40 477.67 35.0K
13:44 477.67 477.74 477.51 477.51 28.0K
13:45 477.60 477.84 477.58 477.80 61.0K
13:46 477.69 477.87 477.69 477.73 45.0K
13:47 477.62 477.76 477.62 477.76 24.0K
13:48 477.80 477.85 477.73 477.78 50.0K
13:49 477.87 477.87 477.69 477.86 23.0K
13:50 477.80 477.80 477.40 477.40 68.0K
13:51 477.43 477.70 477.43 477.51 40.0K
13:52 477.66 477.80 477.62 477.80 34.0K
13:53 477.72 477.86 477.64 477.76 39.0K
13:54 477.69 477.78 477.69 477.76 31.0K
13:55 477.75 477.75 477.47 477.47 49.0K
13:56 477.46 477.72 477.46 477.67 30.0K
13:57 477.56 477.65 477.53 477.53 40.0K
13:58 477.57 477.58 477.43 477.58 19.0K
13:59 477.62 477.62 477.50 477.54 37.0K
14:00 477.51 477.74 477.46 477.74 25.0K
14:01 477.54 477.68 477.54 477.68 33.0K
14:02 477.60 477.65 477.48 477.63 42.0K
14:03 477.61 477.81 477.54 477.79 48.0K
14:04 477.71 478.10 477.71 477.91 109.0K
14:05 478.05 478.05 477.87 477.97 33.0K
14:06 477.78 478.07 477.78 477.91 34.0K
14:07 477.93 478.23 477.93 477.93 57.0K
14:08 478.02 478.02 477.83 477.93 85.0K
14:09 477.94 478.04 477.86 477.86 36.0K
14:10 478.01 478.01 477.86 477.93 85.0K
14:11 477.93 478.11 477.93 478.10 36.0K
14:12 477.99 478.09 477.95 478.04 51.0K
14:13 478.08 478.14 478.01 478.10 99.0K
14:14 478.08 478.22 478.08 478.22 57.0K
14:15 478.14 478.27 478.08 478.20 47.0K
14:16 478.07 478.15 477.93 477.96 44.0K
14:17 477.91 478.23 477.91 478.21 74.0K
14:18 478.31 478.41 478.22 478.39 34.0K
14:19 478.28 478.41 478.26 478.31 51.0K
14:20 478.31 478.42 478.29 478.37 51.0K
14:21 478.37 478.51 478.29 478.40 23.0K
14:22 478.32 478.61 478.27 478.27 40.0K
14:23 478.16 478.29 478.07 478.23 42.0K
14:24 478.27 478.31 478.21 478.26 58.0K
14:25 478.25 478.45 478.25 478.37 34.0K
14:26 478.35 478.56 478.35 478.38 18.0K
14:27 478.24 478.58 478.24 478.58 46.0K
14:28 478.68 478.73 478.65 478.73 27.0K
14:29 478.72 478.72 478.52 478.70 23.0K
14:30 478.71 478.71 478.53 478.53 32.0K
14:31 478.54 478.78 478.54 478.78 26.0K
14:32 478.58 478.78 478.44 478.53 57.0K
14:33 478.66 478.66 478.55 478.63 26.0K
14:34 478.67 478.84 478.56 478.60 50.0K
14:35 478.60 478.78 478.60 478.65 16.0K
14:36 478.62 478.70 478.50 478.59 22.0K
14:37 478.53 478.68 478.48 478.58 46.0K
14:38 478.84 479.22 478.73 479.22 55.0K
14:39 479.15 479.33 479.12 479.12 88.0K
14:40 479.15 479.30 479.00 479.16 38.0K
14:41 479.25 479.40 479.25 479.34 53.0K
14:42 479.57 479.60 479.28 479.49 44.0K
14:43 479.55 479.68 479.55 479.68 44.0K
14:44 479.63 479.65 479.59 479.65 25.0K
14:45 479.53 479.77 479.53 479.70 86.0K
14:46 479.74 479.91 479.66 479.91 103.0K
14:47 479.72 479.74 479.66 479.66 71.0K
14:48 479.76 479.93 479.73 479.93 61.0K
14:49 479.90 480.05 479.90 480.01 151.0K
14:50 480.07 480.07 479.87 479.88 73.0K
14:51 479.70 479.88 479.70 479.70 58.0K
14:52 479.58 479.66 479.43 479.43 76.0K
14:53 479.46 479.83 479.45 479.65 86.0K
14:54 479.62 479.62 479.45 479.48 59.0K
14:55 479.47 479.57 479.38 479.38 68.0K
14:56 479.40 479.73 479.40 479.73 82.0K
14:57 479.76 479.76 479.54 479.54 68.0K
14:58 479.55 479.79 479.55 479.79 33.0K
14:59 479.70 479.89 479.68 479.89 37.0K
15:00 479.69 479.84 479.69 479.72 63.0K
15:01 479.66 479.92 479.66 479.76 34.0K
15:02 479.86 479.89 479.70 479.82 44.0K
15:03 479.73 479.73 479.54 479.57 50.0K
15:04 479.56 479.80 479.48 479.58 37.0K
15:05 479.48 479.65 479.41 479.41 84.0K
15:06 479.65 479.67 479.49 479.66 103.0K
15:07 479.63 479.70 479.60 479.60 55.0K
15:08 479.76 479.76 479.42 479.52 62.0K
15:09 479.57 479.80 479.49 479.80 55.0K
15:10 479.73 479.74 479.62 479.71 82.0K
15:11 479.76 479.76 479.63 479.76 57.0K
15:12 479.72 479.97 479.71 479.85 54.0K
15:13 479.86 479.91 479.83 479.84 95.0K
15:14 480.00 480.01 479.75 479.75 45.0K
15:15 479.61 479.97 479.61 479.88 129.0K
15:16 479.90 479.90 479.76 479.82 64.0K
15:17 479.69 479.94 479.69 479.79 79.0K
15:18 479.71 479.80 479.61 479.67 102.0K
15:19 479.64 480.01 479.64 480.01 118.0K
15:20 479.94 479.94 479.94 479.94 69.0K
15:21 479.94 479.94 479.94 479.94 0.0K
15:22 479.94 479.94 479.94 479.94 0.0K
15:23 479.94 479.94 479.94 479.94 0.0K
15:24 479.94 479.94 479.94 479.94 0.0K
15:25 479.94 479.94 479.94 479.94 0.0K
15:26 479.94 479.94 479.94 479.94 0.0K
15:27 479.94 479.94 479.94 479.94 0.0K
15:28 479.94 479.94 479.94 479.94 0.0K
15:29 479.94 479.96 479.82 479.89 487.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar