KOSDAQ Electric Electronics (KQ30)

KQ30
🏛️ Südkorea →
1,305.36
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
2021-12-30 1,479.32 1,487.11 1,465.26 1,483.64 20.8M
2021-12-29 1,489.75 1,501.71 1,470.09 1,477.49 20.2M
2021-12-28 1,455.13 1,493.83 1,455.13 1,493.02 33.3M
2021-12-27 1,451.32 1,454.02 1,445.48 1,446.54 39.4M
2021-12-24 1,463.11 1,468.09 1,449.82 1,449.82 17.7M
2021-12-23 1,456.68 1,472.05 1,449.56 1,455.78 38.6M
2021-12-22 1,465.68 1,475.10 1,447.57 1,450.28 80.4M
2021-12-21 1,434.08 1,451.77 1,403.05 1,450.74 15.7M
2021-12-20 1,450.61 1,456.22 1,432.09 1,432.09 13.9M
2021-12-17 1,448.25 1,461.30 1,445.54 1,460.37 101.7M
2021-12-16 1,484.90 1,488.82 1,461.80 1,465.17 57.3M
2021-12-15 1,456.20 1,486.87 1,454.04 1,462.41 43.3M
2021-12-14 1,456.98 1,468.96 1,450.46 1,463.78 54.4M
2021-12-13 1,486.30 1,494.28 1,469.78 1,475.20 81.8M
2021-12-10 1,496.52 1,502.77 1,479.37 1,483.30 54.2M
2021-12-09 1,496.77 1,519.77 1,480.21 1,519.77 73.5M
2021-12-08 1,468.41 1,511.20 1,467.86 1,491.77 23.0M
2021-12-07 1,449.78 1,462.74 1,437.70 1,447.95 13.5M
2021-12-06 1,456.19 1,456.19 1,424.15 1,441.43 13.2M
2021-12-03 1,425.26 1,472.35 1,419.29 1,471.48 11.3M
2021-12-02 1,414.44 1,420.86 1,388.91 1,417.55 15.8M
2021-12-01 1,453.33 1,457.14 1,392.68 1,431.66 16.8M
2021-11-30 1,468.79 1,494.40 1,426.36 1,451.68 22.2M
2021-11-29 1,434.84 1,468.21 1,431.63 1,451.50 18.9M
2021-11-26 1,496.29 1,504.77 1,473.37 1,483.15 23.3M
2021-11-25 1,515.68 1,527.73 1,492.21 1,492.68 15.5M
2021-11-24 1,485.00 1,511.02 1,480.88 1,510.55 21.1M
2021-11-23 1,496.26 1,506.57 1,483.66 1,484.56 27.5M
2021-11-22 1,499.14 1,505.48 1,465.83 1,496.73 23.6M
2021-11-19 1,523.68 1,527.14 1,486.67 1,503.77 28.4M
2021-11-18 1,511.10 1,525.22 1,498.60 1,518.29 29.9M
2021-11-17 1,529.28 1,533.94 1,506.46 1,513.92 28.5M
2021-11-16 1,518.31 1,533.18 1,509.55 1,520.46 15.9M
2021-11-15 1,518.93 1,534.33 1,511.74 1,524.50 18.2M
2021-11-12 1,511.17 1,515.87 1,490.49 1,513.87 17.0M
2021-11-11 1,468.19 1,512.01 1,466.74 1,501.46 24.6M
2021-11-10 1,518.79 1,525.66 1,470.16 1,473.87 22.5M
2021-11-09 1,450.69 1,525.47 1,444.98 1,521.20 32.3M
2021-11-08 1,443.59 1,457.55 1,427.57 1,453.62 31.3M
2021-11-05 1,425.45 1,444.06 1,407.53 1,437.47 25.5M
2021-11-04 1,367.70 1,382.83 1,362.82 1,382.83 45.0M
2021-11-03 1,333.47 1,354.08 1,333.45 1,343.47 17.3M
2021-11-02 1,318.28 1,333.63 1,317.49 1,321.89 15.0M
2021-11-01 1,336.83 1,336.94 1,312.20 1,313.79 18.6M
2021-10-29 1,336.81 1,346.39 1,327.97 1,333.68 31.7M
2021-10-28 1,350.76 1,352.21 1,332.49 1,332.49 101.8M
2021-10-27 1,359.27 1,365.49 1,342.41 1,350.58 24.0M
2021-10-26 1,362.89 1,375.32 1,350.61 1,358.30 35.2M
2021-10-25 1,335.67 1,351.84 1,312.94 1,348.13 89.0M
2021-10-22 1,322.09 1,352.45 1,321.09 1,342.26 51.6M
2021-10-21 1,408.55 1,408.55 1,338.86 1,340.13 69.6M
2021-10-20 1,420.68 1,429.62 1,402.25 1,406.37 34.4M
2021-10-19 1,416.16 1,423.85 1,408.32 1,418.35 28.2M
2021-10-18 1,385.16 1,416.20 1,383.64 1,408.34 48.6M
2021-10-15 1,389.95 1,394.53 1,366.78 1,383.58 45.5M
2021-10-14 1,385.03 1,389.19 1,367.67 1,375.43 21.6M
2021-10-13 1,312.37 1,363.36 1,312.33 1,354.54 24.0M
2021-10-12 1,321.51 1,334.48 1,303.23 1,311.49 21.2M
2021-10-08 1,323.09 1,350.26 1,313.57 1,323.90 39.2M
2021-10-07 1,308.73 1,325.80 1,279.31 1,314.74 55.4M
2021-10-06 1,369.93 1,378.77 1,278.75 1,293.59 53.0M
2021-10-05 1,374.01 1,389.68 1,347.88 1,356.62 22.6M
2021-10-01 1,424.74 1,433.75 1,395.54 1,399.05 35.3M
2021-09-30 1,392.09 1,437.11 1,392.09 1,437.11 28.8M
2021-09-29 1,404.41 1,412.89 1,372.74 1,396.93 29.8M
2021-09-28 1,466.70 1,466.70 1,424.93 1,442.09 31.7M
2021-09-27 1,468.21 1,475.29 1,454.52 1,469.09 28.3M
2021-09-24 1,474.93 1,488.86 1,451.42 1,461.47 32.0M
2021-09-23 1,438.32 1,468.05 1,436.58 1,459.20 17.9M
2021-09-17 1,449.11 1,453.01 1,414.99 1,451.42 21.9M
2021-09-16 1,429.78 1,462.54 1,429.68 1,441.01 35.8M
2021-09-15 1,429.29 1,433.88 1,396.49 1,424.99 32.7M
2021-09-14 1,378.10 1,424.50 1,371.27 1,416.63 23.3M
2021-09-13 1,380.48 1,400.22 1,360.18 1,366.66 25.8M
2021-09-10 1,325.98 1,379.61 1,316.92 1,374.80 35.5M
2021-09-09 1,277.39 1,366.64 1,276.61 1,309.13 22.5M
2021-09-08 1,285.74 1,289.11 1,267.43 1,279.91 22.6M
2021-09-07 1,264.99 1,288.80 1,261.85 1,280.21 35.2M
2021-09-06 1,267.10 1,274.99 1,252.46 1,258.94 35.8M
2021-09-03 1,221.42 1,258.54 1,218.79 1,258.12 45.3M
2021-09-02 1,227.85 1,227.85 1,214.49 1,219.87 82.0M
2021-09-01 1,233.38 1,233.38 1,217.66 1,225.44 47.8M
2021-08-31 1,230.66 1,243.14 1,224.74 1,234.03 33.4M
2021-08-30 1,224.36 1,230.01 1,214.11 1,222.24 18.4M
2021-08-27 1,198.50 1,218.94 1,194.08 1,215.67 20.0M
2021-08-26 1,197.91 1,210.61 1,189.91 1,205.57 14.9M
2021-08-25 1,197.46 1,199.34 1,183.17 1,196.52 15.4M
2021-08-24 1,211.83 1,217.97 1,172.35 1,194.50 32.6M
2021-08-23 1,167.31 1,199.77 1,158.72 1,195.54 24.9M
2021-08-20 1,182.54 1,190.80 1,144.54 1,151.68 23.3M
2021-08-19 1,193.39 1,212.54 1,170.58 1,171.23 23.5M
2021-08-18 1,167.31 1,205.02 1,166.39 1,202.46 18.0M
2021-08-17 1,234.80 1,234.90 1,180.43 1,180.65 27.9M
2021-08-13 1,255.05 1,257.24 1,208.94 1,234.47 29.3M
2021-08-12 1,249.45 1,272.40 1,249.45 1,255.83 36.2M
2021-08-11 1,247.76 1,250.41 1,234.69 1,238.13 21.7M
2021-08-10 1,256.01 1,266.64 1,237.69 1,252.94 34.2M
2021-08-09 1,238.45 1,294.01 1,232.43 1,262.58 39.1M
2021-08-06 1,238.13 1,241.39 1,227.32 1,232.65 30.7M
2021-08-05 1,208.68 1,236.72 1,205.91 1,233.35 42.6M
2021-08-04 1,213.27 1,214.34 1,194.89 1,208.29 33.4M
2021-08-03 1,202.61 1,226.91 1,202.61 1,208.60 27.7M
2021-08-02 1,205.42 1,207.51 1,186.75 1,200.85 23.4M
2021-07-30 1,208.88 1,226.61 1,202.30 1,209.22 55.6M
2021-07-29 1,207.02 1,209.05 1,192.65 1,205.85 27.5M
2021-07-28 1,199.99 1,211.34 1,181.81 1,194.79 51.7M
2021-07-27 1,215.09 1,217.79 1,197.88 1,207.35 86.3M
2021-07-26 1,203.55 1,226.11 1,198.54 1,205.55 40.5M
2021-07-23 1,192.88 1,201.00 1,191.95 1,199.02 31.0M
2021-07-22 1,198.12 1,200.59 1,184.19 1,189.60 42.3M
2021-07-21 1,214.60 1,216.69 1,187.13 1,194.78 56.0M
2021-07-20 1,225.02 1,230.09 1,182.36 1,202.64 108.5M
2021-07-19 1,203.21 1,240.58 1,203.21 1,240.11 178.8M
2021-07-16 1,205.89 1,219.10 1,194.71 1,206.39 167.9M
2021-07-15 1,190.61 1,207.37 1,179.22 1,206.83 215.6M
2021-07-14 1,139.76 1,165.64 1,139.11 1,165.07 62.0M
2021-07-13 1,129.93 1,142.02 1,129.93 1,140.26 48.5M
2021-07-12 1,129.48 1,135.10 1,115.97 1,129.31 51.0M
2021-07-09 1,099.28 1,121.73 1,082.93 1,121.20 125.7M
2021-07-08 1,119.67 1,119.67 1,086.59 1,101.26 47.8M
2021-07-07 1,118.66 1,123.59 1,112.61 1,119.20 116.6M
2021-07-06 1,114.94 1,121.25 1,114.48 1,118.67 176.9M
2021-07-05 1,098.38 1,114.90 1,097.33 1,113.71 209.5M
2021-07-02 1,103.12 1,105.18 1,093.68 1,097.48 36.2M
2021-07-01 1,099.37 1,104.33 1,093.62 1,102.42 33.3M
2021-06-30 1,089.97 1,100.75 1,089.97 1,098.46 43.1M
2021-06-29 1,084.78 1,091.91 1,082.19 1,088.43 52.6M
2021-06-28 1,095.18 1,095.18 1,081.26 1,083.74 26.6M
2021-06-25 1,094.16 1,102.26 1,089.53 1,093.14 57.7M
2021-06-24 1,095.48 1,099.23 1,088.27 1,092.21 74.0M
2021-06-23 1,094.66 1,099.39 1,088.05 1,094.26 41.5M
2021-06-22 1,098.61 1,105.01 1,083.74 1,093.12 37.3M
2021-06-21 1,091.16 1,103.26 1,082.39 1,097.70 52.6M
2021-06-18 1,079.35 1,097.13 1,079.35 1,094.06 75.5M
2021-06-17 1,059.61 1,087.45 1,054.49 1,080.07 165.8M
2021-06-16 1,052.38 1,062.76 1,051.34 1,059.95 125.5M
2021-06-15 1,049.03 1,053.31 1,047.04 1,051.53 61.7M
2021-06-14 1,044.94 1,049.27 1,043.72 1,046.92 65.7M
2021-06-11 1,037.20 1,046.28 1,037.20 1,044.07 47.9M
2021-06-10 1,024.62 1,038.10 1,021.75 1,035.92 102.3M
2021-06-09 1,032.68 1,036.58 1,023.38 1,024.42 123.4M
2021-06-08 1,029.72 1,035.32 1,025.48 1,030.95 288.5M
2021-06-07 1,028.22 1,033.20 1,022.56 1,030.32 104.4M
2021-06-04 1,017.83 1,024.80 1,013.07 1,024.62 144.6M
2021-06-03 1,007.84 1,020.26 1,007.81 1,017.96 44.4M
2021-06-02 1,008.70 1,013.12 1,004.72 1,007.48 35.0M
2021-06-01 1,002.22 1,009.25 997.41 1,006.74 21.1M
2021-05-31 1,002.74 1,006.06 999.62 1,002.03 28.7M
2021-05-28 991.58 1,001.40 991.58 1,000.55 20.1M
2021-05-27 986.87 991.48 976.64 991.36 29.7M
2021-05-26 978.57 990.17 978.57 985.39 36.4M
2021-05-25 969.33 981.59 969.33 978.69 38.9M
2021-05-24 996.30 998.63 969.22 969.22 47.5M
2021-05-21 1,003.48 1,014.22 993.21 995.35 62.6M
2021-05-20 985.57 1,003.35 985.57 1,002.79 112.9M
2021-05-18 980.90 987.31 976.30 985.41 36.7M
2021-05-17 996.90 997.11 975.66 981.23 21.4M
2021-05-14 971.23 993.18 971.23 992.64 30.0M
2021-05-13 992.81 992.81 968.64 970.97 23.1M
2021-05-12 1,011.43 1,012.23 985.39 996.66 28.3M
2021-05-11 1,025.13 1,025.13 1,004.21 1,011.88 69.9M
2021-05-10 1,021.16 1,025.89 1,020.35 1,025.46 21.8M
2021-05-07 1,016.73 1,022.80 1,015.89 1,019.28 23.4M
2021-05-06 1,007.21 1,018.84 1,002.73 1,016.31 23.8M
2021-05-04 1,006.62 1,011.60 987.93 1,009.71 24.3M
2021-05-03 1,027.48 1,030.19 1,005.22 1,006.46 43.6M
2021-04-30 1,034.41 1,039.75 1,018.62 1,026.31 32.9M
2021-04-29 1,038.72 1,047.04 1,022.83 1,033.95 47.0M
2021-04-28 1,066.37 1,066.37 1,035.54 1,039.13 53.0M
2021-04-27 1,074.15 1,077.70 1,060.54 1,065.75 53.7M
2021-04-26 1,064.53 1,075.74 1,064.53 1,074.02 105.1M
2021-04-23 1,054.36 1,062.24 1,046.64 1,061.76 25.3M
2021-04-22 1,046.89 1,057.29 1,046.89 1,054.59 36.3M
2021-04-21 1,058.06 1,058.30 1,042.50 1,045.45 25.4M
2021-04-20 1,059.86 1,060.47 1,052.94 1,058.10 37.8M
2021-04-19 1,053.34 1,061.28 1,049.21 1,059.70 30.2M
2021-04-16 1,049.25 1,051.49 1,041.64 1,050.18 54.5M
2021-04-15 1,051.63 1,054.37 1,044.38 1,047.39 49.3M
2021-04-14 1,039.77 1,051.74 1,039.08 1,051.04 49.1M
2021-04-13 1,029.11 1,045.35 1,029.11 1,035.35 61.6M
2021-04-12 1,025.56 1,032.56 1,020.80 1,029.19 49.5M
2021-04-09 998.40 1,006.45 998.40 1,002.29 29.7M
2021-04-08 993.22 999.93 989.17 998.08 37.4M
2021-04-07 988.77 992.93 985.46 992.31 29.0M
2021-04-06 992.47 997.49 984.67 987.38 28.3M
2021-04-05 994.13 995.23 987.50 992.27 28.0M
2021-04-02 987.10 993.84 987.10 993.55 60.4M
2021-04-01 979.73 987.98 979.73 985.94 44.6M
2021-03-31 984.27 985.48 975.13 978.83 32.4M
2021-03-30 976.98 984.54 976.98 983.54 33.3M
2021-03-29 978.71 985.41 972.03 976.48 27.5M
2021-03-26 976.43 982.70 970.04 978.70 17.5M
2021-03-25 968.42 974.93 964.32 974.56 19.1M
2021-03-24 960.74 973.00 955.02 969.29 45.7M
2021-03-23 979.73 985.91 959.76 960.13 53.8M
2021-03-22 984.91 984.93 970.75 977.80 30.6M
2021-03-19 979.67 984.60 963.45 983.95 19.3M
2021-03-18 977.10 986.40 977.10 981.81 26.3M
2021-03-17 983.73 983.73 966.35 976.93 39.1M
2021-03-16 988.06 988.68 977.05 983.06 42.8M
2021-03-15 978.65 988.11 971.07 986.98 37.3M
2021-03-12 959.29 979.52 959.29 979.52 62.3M
2021-03-11 930.96 958.72 930.90 957.91 49.9M
2021-03-10 938.19 958.54 929.57 930.53 52.4M
2021-03-09 944.28 945.56 908.57 934.49 36.5M
2021-03-08 967.77 974.05 945.79 945.79 37.8M
2021-03-05 968.06 968.06 945.27 967.37 22.2M
2021-03-04 974.34 974.34 960.25 970.76 29.6M
2021-03-03 971.21 982.02 968.29 978.07 55.1M
2021-03-02 975.09 996.60 961.08 970.65 110.8M
2021-02-26 997.48 997.48 962.44 974.33 54.7M
2021-02-25 983.18 1,003.21 983.18 1,001.75 160.3M
2021-02-24 1,024.71 1,029.14 979.19 980.33 71.9M
2021-02-23 1,049.47 1,049.47 1,019.81 1,024.52 26.9M
2021-02-22 1,066.04 1,067.97 1,048.78 1,050.89 57.6M
2021-02-19 1,068.69 1,069.60 1,042.91 1,066.83 30.8M
2021-02-18 1,084.42 1,086.21 1,068.33 1,068.48 50.2M
2021-02-17 1,085.58 1,086.80 1,075.36 1,084.54 64.3M
2021-02-16 1,082.68 1,091.40 1,077.21 1,084.38 61.3M
2021-02-15 1,063.70 1,081.25 1,062.30 1,080.88 36.3M
2021-02-10 1,054.50 1,066.73 1,051.64 1,066.38 53.7M
2021-02-09 1,062.85 1,066.51 1,053.78 1,053.92 42.6M
2021-02-08 1,071.74 1,071.74 1,056.98 1,061.29 64.6M
2021-02-05 1,078.11 1,082.53 1,067.80 1,072.65 95.3M
2021-02-04 1,084.63 1,089.09 1,071.34 1,077.65 83.4M
2021-02-03 1,080.18 1,086.28 1,070.90 1,083.43 76.5M
2021-02-02 1,065.79 1,077.33 1,056.52 1,074.01 113.1M
2021-02-01 1,037.21 1,059.11 1,010.13 1,058.57 124.1M
2021-01-29 1,081.29 1,088.10 1,021.12 1,038.00 55.0M
2021-01-28 1,108.82 1,108.82 1,072.42 1,077.51 83.9M
2021-01-27 1,118.01 1,128.31 1,103.06 1,113.34 134.9M
2021-01-26 1,125.73 1,136.54 1,114.66 1,115.38 81.2M
2021-01-25 1,117.59 1,125.95 1,110.69 1,124.53 153.2M
2021-01-22 1,118.56 1,126.54 1,112.51 1,117.06 99.7M
2021-01-21 1,108.58 1,119.92 1,108.58 1,118.16 76.2M
2021-01-20 1,094.21 1,106.93 1,087.90 1,106.53 89.2M
2021-01-19 1,076.25 1,097.57 1,073.33 1,092.97 204.5M
2021-01-18 1,086.60 1,090.72 1,061.64 1,074.00 91.3M
2021-01-15 1,101.63 1,106.34 1,080.92 1,086.18 92.6M
2021-01-14 1,077.94 1,100.73 1,077.94 1,100.61 68.8M
2021-01-13 1,068.71 1,082.43 1,068.71 1,077.24 70.0M
2021-01-12 1,079.82 1,081.33 1,046.33 1,068.75 74.8M
2021-01-11 1,096.75 1,111.21 1,051.76 1,076.86 160.0M
2021-01-08 1,087.80 1,101.97 1,078.12 1,096.48 180.5M
2021-01-07 1,072.59 1,082.91 1,068.58 1,078.89 69.9M
2021-01-06 1,073.83 1,081.53 1,058.33 1,067.75 100.7M
2021-01-05 1,061.16 1,074.17 1,046.63 1,072.27 146.0M
2021-01-04 1,036.28 1,062.90 1,030.54 1,062.22 153.4M