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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 422.93 423.57 408.53 408.82 64.0M
2022-12-28 433.14 433.16 424.40 425.61 108.0M
2022-12-27 428.97 435.04 428.79 434.97 90.7M
2022-12-26 425.00 429.56 421.18 427.75 56.4M
2022-12-23 433.39 433.39 422.70 423.60 82.3M
2022-12-22 435.00 438.79 432.14 438.65 98.7M
2022-12-21 432.47 434.08 428.89 432.37 77.5M
2022-12-20 433.75 435.80 427.79 429.24 145.7M
2022-12-19 435.30 439.19 434.07 435.24 61.4M
2022-12-16 429.13 435.23 428.90 434.79 115.8M
2022-12-15 439.97 442.14 436.23 437.08 66.8M
2022-12-14 438.04 442.60 437.64 441.46 74.7M
2022-12-13 433.58 436.53 433.55 435.26 73.7M
2022-12-12 432.91 434.98 431.29 432.68 65.6M
2022-12-09 431.94 435.09 429.09 434.57 85.5M
2022-12-08 433.04 434.40 429.31 429.60 129.0M
2022-12-07 425.48 434.86 424.87 431.71 138.2M
2022-12-06 431.84 435.06 427.57 427.79 100.6M
2022-12-05 432.59 436.31 430.34 433.85 55.1M
2022-12-02 435.70 436.69 431.23 431.57 47.8M
2022-12-01 435.89 439.53 434.91 436.27 56.3M
2022-11-30 426.24 429.01 423.37 428.98 58.3M
2022-11-29 418.26 426.06 416.51 424.91 42.2M
2022-11-28 425.84 426.01 418.73 418.73 92.3M
2022-11-25 430.16 430.38 424.77 425.63 51.6M
2022-11-24 425.86 430.36 425.73 429.47 33.2M
2022-11-23 423.03 424.81 421.13 423.47 49.5M
2022-11-22 419.91 422.42 418.49 420.08 61.2M
2022-11-21 427.36 429.22 418.98 419.63 38.1M
2022-11-18 431.08 432.64 426.20 426.55 42.4M
2022-11-17 430.96 433.64 429.36 430.87 44.6M
2022-11-16 438.46 439.43 429.85 432.15 65.3M
2022-11-15 431.65 437.45 430.67 437.45 60.8M
2022-11-14 439.03 440.19 429.56 430.53 66.1M
2022-11-11 435.72 441.54 434.35 440.98 53.0M
2022-11-10 428.70 430.17 425.21 425.60 68.2M
2022-11-09 431.05 431.24 427.41 429.43 38.1M
2022-11-08 420.52 429.55 420.52 429.45 51.3M
2022-11-07 421.17 423.62 417.01 419.35 26.0M
2022-11-04 418.21 420.34 413.54 418.29 54.7M
2022-11-03 419.95 423.28 416.80 421.22 34.1M
2022-11-02 423.01 427.00 418.59 426.79 48.7M
2022-11-01 425.98 427.37 420.74 423.46 29.0M
2022-10-31 424.12 427.71 422.62 426.47 23.1M
2022-10-28 422.56 426.15 419.42 419.83 59.4M
2022-10-27 419.56 424.78 419.09 424.52 29.4M
2022-10-26 420.13 422.97 417.01 417.43 64.5M
2022-10-25 413.79 421.85 411.96 420.29 65.7M
2022-10-24 409.50 415.36 409.40 412.65 38.3M
2022-10-21 403.29 407.26 400.56 403.45 40.0M
2022-10-20 409.19 411.21 401.67 404.45 71.4M
2022-10-19 417.68 422.79 410.82 410.82 45.6M
2022-10-18 408.07 417.71 407.95 417.67 29.0M
2022-10-17 403.86 405.55 400.50 402.80 28.5M
2022-10-14 404.16 411.86 403.40 410.68 53.3M
2022-10-13 407.51 409.62 397.38 397.73 52.7M
2022-10-12 409.78 411.70 404.56 407.50 51.0M
2022-10-11 418.87 418.87 409.52 410.41 58.4M
2022-10-07 426.34 429.43 422.67 424.40 75.6M
2022-10-06 425.67 429.94 419.98 428.46 67.4M
2022-10-05 433.12 433.56 421.84 423.07 62.5M
2022-10-04 425.14 428.30 421.62 427.40 38.5M
2022-09-30 410.53 422.81 409.63 418.33 42.4M
2022-09-29 414.41 423.28 413.70 413.70 53.4M
2022-09-28 413.88 422.15 403.11 406.42 51.6M
2022-09-27 413.52 416.38 405.67 412.38 84.4M
2022-09-26 417.90 423.58 409.27 409.71 52.2M
2022-09-23 431.50 431.50 422.03 424.55 32.3M
2022-09-22 429.08 433.16 423.14 432.55 37.6M
2022-09-21 442.07 442.25 432.75 433.90 34.3M
2022-09-20 442.03 446.12 441.41 442.98 48.4M
2022-09-19 442.62 444.22 437.70 438.65 56.6M
2022-09-16 447.99 448.34 441.25 442.81 49.6M
2022-09-15 454.19 454.19 450.23 451.85 63.8M
2022-09-14 452.55 455.44 450.14 451.30 38.1M
2022-09-13 464.05 466.52 461.91 466.20 38.9M
2022-09-08 453.87 459.04 452.82 456.77 24.3M
2022-09-07 454.04 454.07 445.67 449.42 25.2M
2022-09-06 453.49 457.77 451.93 455.01 39.3M
2022-09-05 457.64 459.99 449.68 451.88 40.7M
2022-09-02 461.69 465.46 456.72 457.47 32.0M
2022-09-01 465.62 465.62 458.77 458.77 53.0M
2022-08-31 462.05 471.67 460.79 469.39 25.3M
2022-08-30 459.07 466.61 459.07 465.96 28.4M
2022-08-29 456.96 458.85 453.80 456.39 33.7M
2022-08-26 479.93 480.40 469.95 469.97 30.0M
2022-08-25 472.08 479.38 470.23 479.38 27.2M
2022-08-24 471.49 473.17 466.55 470.66 33.9M
2022-08-23 477.16 477.16 467.62 468.46 80.3M
2022-08-22 482.95 485.89 479.23 479.57 54.6M
2022-08-19 491.59 493.93 484.97 484.97 88.3M
2022-08-18 492.29 493.30 487.93 490.85 114.8M
2022-08-17 500.59 502.84 492.50 493.35 45.8M
2022-08-16 499.35 502.01 495.97 498.49 32.1M
2022-08-12 503.11 503.97 494.51 498.42 26.5M
2022-08-11 503.45 505.97 499.97 502.16 49.6M
2022-08-10 501.80 503.80 495.65 498.27 62.2M
2022-08-09 497.06 503.79 494.07 503.56 62.8M
2022-08-08 494.16 497.06 490.71 496.52 49.8M
2022-08-05 480.28 492.68 480.24 491.24 48.6M
2022-08-04 476.14 480.05 474.77 479.25 53.0M
2022-08-03 471.77 474.86 471.47 472.95 41.7M
2022-08-02 474.49 477.82 468.78 473.03 68.0M
2022-08-01 474.26 475.51 470.63 473.72 140.6M
2022-07-29 474.56 476.06 471.14 474.49 53.3M
2022-07-28 472.54 474.57 469.92 472.57 47.3M
2022-07-27 462.58 470.12 462.17 470.04 52.2M
2022-07-26 463.22 465.49 460.58 461.86 80.7M
2022-07-25 458.65 463.44 456.36 461.63 86.9M
2022-07-22 464.89 467.01 457.99 458.22 41.0M
2022-07-21 470.11 470.64 460.97 464.47 73.8M
2022-07-20 469.04 471.15 467.45 470.63 86.1M
2022-07-19 466.02 467.99 461.98 464.91 99.5M
2022-07-18 467.27 467.75 459.39 464.59 55.6M
2022-07-15 467.53 467.53 458.09 463.02 73.2M
2022-07-14 469.71 470.21 461.17 465.86 88.0M
2022-07-13 467.63 471.63 465.74 471.20 56.9M
2022-07-12 471.42 473.40 464.24 465.46 49.0M
2022-07-11 472.12 477.60 469.49 471.22 58.1M
2022-07-08 480.23 480.97 465.68 473.19 39.7M
2022-07-07 475.06 480.31 474.63 476.60 87.8M
2022-07-06 475.05 486.56 471.67 473.76 40.8M
2022-07-05 458.05 473.35 456.25 473.24 38.3M
2022-07-04 458.48 463.11 451.66 454.70 46.7M
2022-07-01 459.91 465.17 449.60 456.71 82.1M
2022-06-30 454.59 465.97 454.18 457.33 43.6M
2022-06-29 448.46 456.54 448.46 453.92 62.2M
2022-06-28 452.98 454.98 442.83 453.19 96.7M
2022-06-27 450.25 458.81 444.30 454.48 74.9M
2022-06-24 419.47 444.72 419.47 444.06 56.9M
2022-06-23 425.55 433.64 415.97 415.97 135.4M
2022-06-22 436.41 442.27 424.77 424.79 53.6M
2022-06-21 432.65 436.88 425.35 433.97 93.2M
2022-06-20 448.52 450.50 428.57 431.42 45.6M
2022-06-17 436.91 448.67 431.99 447.02 54.2M
2022-06-16 450.25 454.64 441.41 443.52 59.6M
2022-06-15 448.26 454.05 441.75 443.47 74.7M
2022-06-14 444.39 451.24 439.52 449.99 120.3M
2022-06-13 454.33 457.88 448.79 449.05 102.7M
2022-06-10 464.67 469.57 462.20 462.71 66.2M
2022-06-09 461.39 469.15 457.82 469.15 109.5M
2022-06-08 461.29 466.45 460.68 463.34 66.0M
2022-06-07 462.19 462.72 456.84 457.52 37.1M
2022-06-03 463.93 469.14 462.46 464.37 169.2M
2022-06-02 462.26 463.40 458.83 460.11 58.6M
2022-05-31 460.73 463.36 456.36 463.18 64.1M
2022-05-30 459.22 461.91 456.84 459.48 60.6M
2022-05-27 460.36 462.05 455.64 457.22 150.3M
2022-05-26 453.69 459.53 452.45 455.05 115.8M
2022-05-25 444.88 456.58 444.38 452.18 64.4M
2022-05-24 450.20 450.49 442.43 442.43 81.5M
2022-05-23 446.91 450.31 444.41 449.77 82.2M
2022-05-20 437.44 446.45 437.33 445.75 39.5M
2022-05-19 434.51 438.38 432.84 435.10 67.0M
2022-05-18 443.36 445.11 439.49 444.22 50.4M
2022-05-17 439.42 441.86 437.17 440.25 40.5M
2022-05-16 439.81 446.08 436.80 437.08 70.3M
2022-05-13 440.68 442.95 432.77 436.41 26.7M
2022-05-12 453.99 454.34 440.82 441.78 31.5M
2022-05-11 452.37 459.56 451.34 459.18 36.6M
2022-05-10 447.41 455.30 440.56 451.72 74.4M
2022-05-09 462.47 464.00 453.66 454.60 51.2M
2022-05-06 462.66 467.42 461.84 464.21 48.4M
2022-05-04 479.39 479.54 468.82 470.06 52.0M
2022-05-03 480.06 483.81 477.43 477.79 47.2M
2022-05-02 480.08 482.52 477.87 479.19 54.1M
2022-04-29 478.33 484.63 476.82 484.47 178.8M
2022-04-28 476.17 481.10 474.03 478.58 78.8M
2022-04-27 471.90 476.29 465.12 474.55 77.1M
2022-04-26 466.63 476.17 466.63 475.25 53.3M
2022-04-25 470.29 470.72 463.85 463.86 46.2M
2022-04-22 477.46 477.51 472.87 476.54 63.7M
2022-04-21 482.62 484.49 479.39 480.42 52.8M
2022-04-20 480.11 482.51 479.06 481.31 51.4M
2022-04-19 475.60 481.17 475.12 480.84 61.1M
2022-04-18 474.55 476.74 472.60 473.78 40.5M
2022-04-15 476.77 477.43 472.50 475.83 39.5M
2022-04-14 481.35 481.67 476.26 479.87 33.7M
2022-04-13 472.27 480.55 472.27 480.55 63.6M
2022-04-12 471.39 473.47 465.57 471.93 52.0M
2022-04-11 481.10 481.10 474.06 474.18 91.3M
2022-04-08 484.64 487.51 478.73 482.66 48.9M
2022-04-07 486.78 488.98 482.32 484.13 67.6M
2022-04-06 493.83 494.88 488.07 489.25 72.9M
2022-04-05 496.15 497.78 494.01 497.45 60.7M
2022-04-04 490.61 495.94 489.53 495.63 68.1M
2022-04-01 490.82 491.38 488.60 490.06 63.1M
2022-03-31 495.18 497.07 492.62 493.53 70.6M
2022-03-30 493.91 496.51 492.68 494.82 110.7M
2022-03-29 488.63 493.47 487.40 493.41 153.5M
2022-03-28 486.46 488.17 482.92 486.81 111.1M
2022-03-25 489.32 489.33 485.05 485.62 124.0M
2022-03-24 486.80 488.81 482.22 487.57 105.7M
2022-03-23 485.91 487.38 484.56 487.29 86.2M
2022-03-22 483.10 485.38 480.43 483.95 71.1M
2022-03-21 506.88 506.88 498.62 498.69 102.5M
2022-03-18 503.26 506.38 500.76 505.51 109.3M
2022-03-17 494.37 506.99 494.37 502.67 87.8M
2022-03-16 485.54 489.37 480.40 489.26 103.5M
2022-03-15 486.91 486.91 476.97 479.97 65.4M
2022-03-14 496.11 500.20 484.71 485.90 80.0M
2022-03-11 471.87 485.86 471.87 478.76 72.1M
2022-03-10 472.33 474.75 469.15 473.58 88.7M
2022-03-08 463.08 473.49 460.98 467.37 101.6M
2022-03-07 471.02 474.49 467.85 469.04 113.5M
2022-03-04 482.48 485.12 474.82 476.84 124.6M
2022-03-03 471.80 490.34 470.44 484.63 127.3M
2022-03-02 464.95 471.03 464.84 468.43 139.7M
2022-02-28 460.38 466.53 457.10 466.41 130.9M
2022-02-25 456.11 462.25 455.48 461.92 283.0M
2022-02-24 458.57 458.63 446.55 450.43 249.8M
2022-02-23 466.44 469.89 462.34 462.89 78.2M
2022-02-22 461.62 469.18 460.47 465.77 102.6M
2022-02-21 461.64 472.15 460.73 471.17 83.9M
2022-02-18 456.45 462.89 455.10 462.71 180.8M
2022-02-17 458.23 467.66 451.56 462.04 163.2M
2022-02-16 451.79 457.14 451.33 456.92 96.0M
2022-02-15 458.50 460.04 441.50 442.98 78.3M
2022-02-14 457.85 462.97 454.17 458.45 89.4M
2022-02-11 471.96 471.96 463.88 464.97 51.4M
2022-02-10 478.74 479.86 472.04 476.04 84.6M
2022-02-09 474.30 475.46 470.85 475.44 92.6M
2022-02-08 466.69 477.63 466.69 471.23 106.4M
2022-02-07 475.51 475.51 464.77 466.64 80.9M
2022-02-04 464.47 471.21 461.47 471.21 106.9M
2022-02-03 460.24 469.65 460.24 466.54 175.1M
2022-01-28 442.77 455.09 439.26 454.03 125.0M
2022-01-27 460.68 462.34 439.37 439.77 124.2M
2022-01-26 459.24 467.91 458.56 459.50 203.0M
2022-01-25 482.87 483.39 458.22 458.53 71.0M
2022-01-24 483.60 485.52 476.07 480.11 90.8M
2022-01-21 492.91 492.91 484.54 486.43 56.4M
2022-01-20 484.21 492.86 478.59 489.49 119.2M
2022-01-19 475.57 488.13 472.84 485.56 73.5M
2022-01-18 490.78 495.40 480.26 480.80 70.0M
2022-01-17 502.24 505.54 484.52 485.72 59.3M
2022-01-14 534.34 534.34 502.60 507.16 67.7M
2022-01-13 544.84 546.02 538.90 542.67 36.2M
2022-01-12 543.05 546.72 539.51 545.04 44.0M
2022-01-11 535.55 548.33 535.18 542.21 120.3M
2022-01-10 528.27 538.42 523.47 530.51 83.7M
2022-01-07 522.97 529.62 522.97 526.96 131.7M
2022-01-06 525.77 532.38 519.10 519.76 50.3M
2022-01-05 544.88 546.01 533.29 534.65 70.7M
2022-01-04 550.71 551.32 543.81 547.08 58.0M
2022-01-03 550.29 552.02 546.61 549.76 49.0M