KOSDAQ Prime (KQPRIME)

KQPRIME
🏛️ Südkorea →
1,783.67
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
2023-12-28 1,948.17 1,955.28 1,931.88 1,955.27 231.4M
2023-12-27 1,926.99 1,951.45 1,924.81 1,944.26 285.6M
2023-12-26 1,929.60 1,934.17 1,908.06 1,918.40 256.9M
2023-12-22 1,961.48 1,965.27 1,927.58 1,929.66 263.5M
2023-12-21 1,948.50 1,981.63 1,936.15 1,950.97 356.2M
2023-12-20 1,965.13 1,971.49 1,959.60 1,966.56 309.2M
2023-12-19 1,940.99 1,960.65 1,934.29 1,958.98 353.8M
2023-12-18 1,936.23 1,957.96 1,931.28 1,944.23 202.4M
2023-12-15 1,937.28 1,944.80 1,911.60 1,918.53 222.3M
2023-12-14 1,933.91 1,938.53 1,909.01 1,925.35 323.3M
2023-12-13 1,922.41 1,925.63 1,899.27 1,900.57 289.3M
2023-12-12 1,913.81 1,937.62 1,911.47 1,929.21 281.3M
2023-12-11 1,906.19 1,923.07 1,906.03 1,914.96 167.9M
2023-12-08 1,870.97 1,905.19 1,870.22 1,903.32 202.7M
2023-12-07 1,879.97 1,880.24 1,844.71 1,857.88 222.5M
2023-12-06 1,872.03 1,886.25 1,867.68 1,871.58 224.9M
2023-12-05 1,886.70 1,901.63 1,856.48 1,862.90 276.1M
2023-12-04 1,883.84 1,931.08 1,874.80 1,899.32 235.5M
2023-12-01 1,873.89 1,892.12 1,862.35 1,880.78 236.0M
2023-11-30 1,854.80 1,890.37 1,854.80 1,890.37 142.1M
2023-11-29 1,846.99 1,869.06 1,828.92 1,869.06 173.2M
2023-11-28 1,832.32 1,847.24 1,830.08 1,841.01 163.2M
2023-11-27 1,841.38 1,843.18 1,826.02 1,827.26 182.6M
2023-11-24 1,848.34 1,853.45 1,837.38 1,838.06 126.5M
2023-11-23 1,848.07 1,854.82 1,837.88 1,845.11 174.7M
2023-11-22 1,836.36 1,851.91 1,832.95 1,844.94 165.5M
2023-11-21 1,855.92 1,862.76 1,838.24 1,851.67 132.4M
2023-11-20 1,810.11 1,856.84 1,810.11 1,849.44 140.2M
2023-11-17 1,831.84 1,832.69 1,804.57 1,814.39 136.7M
2023-11-16 1,839.02 1,862.10 1,827.75 1,842.82 139.2M
2023-11-15 1,851.64 1,867.91 1,830.30 1,843.75 157.4M
2023-11-14 1,779.88 1,819.19 1,777.11 1,814.31 143.4M
2023-11-13 1,815.15 1,817.28 1,761.35 1,765.42 193.4M
2023-11-10 1,798.08 1,806.30 1,784.58 1,794.06 174.7M
2023-11-09 1,846.59 1,850.48 1,801.42 1,825.92 175.2M
2023-11-08 1,873.09 1,900.65 1,836.44 1,838.74 171.3M
2023-11-07 1,934.04 1,956.52 1,832.11 1,886.36 241.5M
2023-11-06 1,779.29 1,922.10 1,776.64 1,922.10 255.0M
2023-11-03 1,746.88 1,754.83 1,717.94 1,748.88 176.6M
2023-11-02 1,679.63 1,731.03 1,677.81 1,729.78 184.0M
2023-11-01 1,663.26 1,677.10 1,639.66 1,643.75 141.4M
2023-10-31 1,700.08 1,700.08 1,641.11 1,645.02 147.6M
2023-10-30 1,671.10 1,709.14 1,669.45 1,700.47 129.0M
2023-10-27 1,678.04 1,703.33 1,651.65 1,675.11 189.0M
2023-10-26 1,683.63 1,696.84 1,655.39 1,661.59 177.5M
2023-10-25 1,782.97 1,782.97 1,732.56 1,732.56 239.3M
2023-10-24 1,747.84 1,776.83 1,699.29 1,776.83 254.6M
2023-10-23 1,736.27 1,753.41 1,724.14 1,727.71 156.1M
2023-10-20 1,757.51 1,767.16 1,718.68 1,743.00 220.8M
2023-10-19 1,799.07 1,804.09 1,777.24 1,779.02 135.3M
2023-10-18 1,838.11 1,852.01 1,828.00 1,831.01 140.6M
2023-10-17 1,842.75 1,860.22 1,839.59 1,846.47 145.9M
2023-10-16 1,815.45 1,830.71 1,794.81 1,824.56 232.7M
2023-10-13 1,857.68 1,873.52 1,833.47 1,844.70 195.4M
2023-10-12 1,834.52 1,872.34 1,834.39 1,870.67 162.7M
2023-10-11 1,789.98 1,834.37 1,789.98 1,823.44 144.0M
2023-10-10 1,822.28 1,829.16 1,758.89 1,763.43 133.3M
2023-10-06 1,785.52 1,816.15 1,785.52 1,809.64 115.7M
2023-10-05 1,814.53 1,825.56 1,777.39 1,778.69 162.3M
2023-10-04 1,842.83 1,842.83 1,784.21 1,786.92 132.8M
2023-09-27 1,831.87 1,868.99 1,824.87 1,864.76 143.2M
2023-09-26 1,864.99 1,874.79 1,840.94 1,841.55 119.3M
2023-09-25 1,905.41 1,912.04 1,857.35 1,857.50 138.4M
2023-09-22 1,892.03 1,911.13 1,875.46 1,907.01 142.8M
2023-09-21 1,942.15 1,955.90 1,905.93 1,910.77 207.7M
2023-09-20 1,945.39 1,962.69 1,936.73 1,959.13 168.2M
2023-09-19 1,961.51 1,972.35 1,941.81 1,944.38 201.7M
2023-09-18 1,960.31 1,972.62 1,952.71 1,961.46 159.8M
2023-09-15 1,977.73 1,986.20 1,968.42 1,976.27 163.4M
2023-09-14 1,951.43 1,979.30 1,945.97 1,977.69 192.3M
2023-09-13 1,964.60 1,976.58 1,936.11 1,936.76 223.5M
2023-09-12 2,019.95 2,022.56 1,966.60 1,969.88 153.0M
2023-09-11 2,028.28 2,028.28 1,989.83 2,002.96 170.1M
2023-09-08 2,008.11 2,020.35 1,988.91 2,020.35 226.2M
2023-09-07 2,023.59 2,039.96 1,995.37 2,002.89 260.3M
2023-09-06 2,061.23 2,072.23 2,028.86 2,033.53 200.1M
2023-09-05 2,056.70 2,061.45 2,037.19 2,053.22 204.3M
2023-09-04 2,057.53 2,068.64 2,039.10 2,057.99 197.9M
2023-09-01 2,083.38 2,087.60 2,064.73 2,066.38 210.2M
2023-08-31 2,089.40 2,098.81 2,071.80 2,093.46 212.3M
2023-08-30 2,101.90 2,103.86 2,083.23 2,085.98 211.8M
2023-08-29 2,079.16 2,089.44 2,057.11 2,077.27 259.4M
2023-08-28 2,070.74 2,075.21 2,055.06 2,075.05 196.4M
2023-08-25 2,019.07 2,057.01 2,017.47 2,049.70 271.8M
2023-08-24 2,037.55 2,052.20 2,025.13 2,048.85 223.4M
2023-08-23 2,033.60 2,033.60 1,997.58 2,004.85 273.0M
2023-08-22 2,043.40 2,048.75 2,021.95 2,036.89 323.8M
2023-08-21 1,991.27 2,028.04 1,986.63 2,013.51 257.7M
2023-08-18 1,986.56 1,998.32 1,968.44 1,977.43 182.4M
2023-08-17 1,957.72 2,004.23 1,936.27 2,001.26 281.8M
2023-08-16 2,000.15 2,011.47 1,960.73 1,961.44 274.6M
2023-08-14 2,035.03 2,038.61 1,997.16 2,020.51 208.9M
2023-08-11 2,075.65 2,076.79 2,045.15 2,052.90 213.0M
2023-08-10 2,049.92 2,074.90 2,036.16 2,066.61 219.7M
2023-08-09 2,019.12 2,077.79 2,015.81 2,061.65 220.6M
2023-08-08 2,038.50 2,048.53 2,007.58 2,024.17 231.8M
2023-08-07 2,083.73 2,085.11 2,019.93 2,031.05 229.1M
2023-08-04 2,123.41 2,125.98 2,097.82 2,103.68 255.0M
2023-08-03 2,096.62 2,122.49 2,059.32 2,122.18 404.8M
2023-08-02 2,138.36 2,169.85 2,084.32 2,086.62 247.4M
2023-08-01 2,200.73 2,211.55 2,132.59 2,166.66 218.6M
2023-07-31 2,141.65 2,181.96 2,134.73 2,171.28 176.5M
2023-07-28 2,019.16 2,115.93 2,010.05 2,113.24 197.1M
2023-07-27 2,108.24 2,138.72 2,017.75 2,033.05 228.7M
2023-07-26 2,223.66 2,325.84 2,079.72 2,121.90 347.6M
2023-07-25 2,139.69 2,221.70 2,119.03 2,201.55 218.6M
2023-07-24 2,124.17 2,141.31 2,103.11 2,131.70 223.2M
2023-07-21 2,068.71 2,133.94 2,068.71 2,121.27 213.5M
2023-07-20 2,073.27 2,109.50 2,060.36 2,108.49 231.8M
2023-07-19 2,067.43 2,096.01 2,054.57 2,095.66 257.3M
2023-07-18 2,006.97 2,060.75 2,006.17 2,059.95 245.1M
2023-07-17 1,989.77 2,003.85 1,981.60 1,998.12 294.5M
2023-07-14 1,988.66 1,997.80 1,974.75 1,993.00 291.1M
2023-07-13 1,956.48 1,983.62 1,950.92 1,975.27 240.1M
2023-07-12 1,943.64 1,951.37 1,927.97 1,946.70 234.6M
2023-07-11 1,917.09 1,945.88 1,909.98 1,945.68 205.6M
2023-07-10 1,918.85 1,925.41 1,890.05 1,899.35 201.1M
2023-07-07 1,912.74 1,923.69 1,895.70 1,914.04 217.6M
2023-07-06 1,957.95 1,960.04 1,915.26 1,917.99 309.9M
2023-07-05 1,953.48 1,972.46 1,953.30 1,961.79 216.8M
2023-07-04 1,954.34 1,971.24 1,936.06 1,952.47 278.8M
2023-07-03 1,900.69 1,949.84 1,899.04 1,948.65 200.8M
2023-06-30 1,871.86 1,890.83 1,849.99 1,885.87 238.0M
2023-06-29 1,875.35 1,886.35 1,860.68 1,866.87 277.2M
2023-06-28 1,904.00 1,905.33 1,869.80 1,870.91 204.3M
2023-06-27 1,908.70 1,909.72 1,873.47 1,891.32 160.8M
2023-06-26 1,907.07 1,918.23 1,899.64 1,912.98 201.6M
2023-06-23 1,924.26 1,924.26 1,902.37 1,906.60 195.1M
2023-06-22 1,894.88 1,919.39 1,893.59 1,912.84 260.6M
2023-06-21 1,934.39 1,947.08 1,906.80 1,907.83 274.8M
2023-06-20 1,928.65 1,947.83 1,921.43 1,930.83 206.2M
2023-06-19 1,933.74 1,940.40 1,914.28 1,934.69 202.8M
2023-06-16 1,917.82 1,932.46 1,902.04 1,932.46 224.6M
2023-06-15 1,903.20 1,922.58 1,876.27 1,908.03 219.7M
2023-06-14 1,958.64 1,965.97 1,884.69 1,886.09 243.6M
2023-06-13 1,932.96 1,956.34 1,927.16 1,952.40 203.4M
2023-06-12 1,917.19 1,919.27 1,904.12 1,918.34 189.8M
2023-06-09 1,909.14 1,917.71 1,903.82 1,906.48 186.9M
2023-06-08 1,896.26 1,901.85 1,880.40 1,892.66 170.7M
2023-06-07 1,867.07 1,900.72 1,867.07 1,900.59 178.6M
2023-06-05 1,866.77 1,868.71 1,851.06 1,861.66 196.2M
2023-06-02 1,854.86 1,862.27 1,851.52 1,859.67 179.1M
2023-06-01 1,836.56 1,851.38 1,834.71 1,850.03 185.7M
2023-05-31 1,823.98 1,847.89 1,821.97 1,838.49 191.9M
2023-05-30 1,818.31 1,823.81 1,802.60 1,823.78 219.6M
2023-05-26 1,813.62 1,825.69 1,797.20 1,801.59 243.6M
2023-05-25 1,832.43 1,838.73 1,804.08 1,808.67 269.1M
2023-05-24 1,830.53 1,834.77 1,820.95 1,828.98 268.1M
2023-05-23 1,821.65 1,842.60 1,821.16 1,834.48 296.3M
2023-05-22 1,786.31 1,819.08 1,777.82 1,818.41 242.6M
2023-05-19 1,789.73 1,792.96 1,776.45 1,789.79 291.7M
2023-05-18 1,786.61 1,791.81 1,775.03 1,780.86 324.9M
2023-05-17 1,736.00 1,774.79 1,733.28 1,773.88 299.5M
2023-05-16 1,740.22 1,752.69 1,730.17 1,741.30 352.2M
2023-05-15 1,735.26 1,735.26 1,702.34 1,726.69 300.2M
2023-05-12 1,745.10 1,760.31 1,736.21 1,742.71 230.5M
2023-05-11 1,783.59 1,792.71 1,739.78 1,747.23 286.4M
2023-05-10 1,784.90 1,793.69 1,763.09 1,767.82 336.7M
2023-05-09 1,799.55 1,805.98 1,764.45 1,784.44 294.9M
2023-05-08 1,835.89 1,839.95 1,802.85 1,803.50 373.3M
2023-05-04 1,814.16 1,828.51 1,802.72 1,819.29 278.5M
2023-05-03 1,834.23 1,841.80 1,812.85 1,816.60 258.7M
2023-05-02 1,839.28 1,859.83 1,836.34 1,854.26 260.1M
2023-04-28 1,867.30 1,874.73 1,820.84 1,830.72 292.0M
2023-04-27 1,777.15 1,837.78 1,760.96 1,835.70 257.8M
2023-04-26 1,787.47 1,812.02 1,771.98 1,774.84 296.1M
2023-04-25 1,840.53 1,843.96 1,766.95 1,791.61 299.7M
2023-04-24 1,854.42 1,865.35 1,824.58 1,832.14 249.9M
2023-04-21 1,903.59 1,911.55 1,859.19 1,859.66 308.5M
2023-04-20 1,936.46 1,942.98 1,901.55 1,904.98 390.2M
2023-04-19 1,945.66 1,960.56 1,941.19 1,942.55 297.0M
2023-04-18 1,953.27 1,954.60 1,930.11 1,950.77 362.4M
2023-04-17 1,929.49 1,948.09 1,916.64 1,948.08 274.9M
2023-04-14 1,929.82 1,937.11 1,913.77 1,927.14 290.9M
2023-04-13 1,895.17 1,920.32 1,869.98 1,911.22 289.1M
2023-04-12 1,941.87 1,951.74 1,913.17 1,913.19 375.9M
2023-04-11 1,937.81 1,955.15 1,904.85 1,950.12 297.8M
2023-04-10 1,869.32 1,935.39 1,868.25 1,915.75 268.3M
2023-04-07 1,830.18 1,860.38 1,822.70 1,860.38 227.3M
2023-04-06 1,804.38 1,810.97 1,792.07 1,810.94 217.1M
2023-04-05 1,781.67 1,813.07 1,779.09 1,812.42 261.8M
2023-04-04 1,787.23 1,793.63 1,772.37 1,782.96 208.5M
2023-04-03 1,787.66 1,792.48 1,772.12 1,790.99 237.3M
2023-03-31 1,780.17 1,785.28 1,763.92 1,778.52 254.7M
2023-03-30 1,793.01 1,796.27 1,778.13 1,782.32 309.1M
2023-03-29 1,744.50 1,776.17 1,741.14 1,776.17 335.9M
2023-03-28 1,742.54 1,745.73 1,724.24 1,743.36 354.8M
2023-03-27 1,744.14 1,747.24 1,715.49 1,733.63 222.0M
2023-03-24 1,735.21 1,740.13 1,715.67 1,738.43 218.7M
2023-03-23 1,697.54 1,752.02 1,694.65 1,714.67 224.9M
2023-03-22 1,703.22 1,710.86 1,692.76 1,710.26 181.7M
2023-03-21 1,692.86 1,696.58 1,676.77 1,682.78 166.1M
2023-03-20 1,664.02 1,688.96 1,656.57 1,683.96 152.0M
2023-03-17 1,680.77 1,682.77 1,660.71 1,680.79 216.6M
2023-03-16 1,661.21 1,671.32 1,627.62 1,661.63 266.3M
2023-03-15 1,641.31 1,664.06 1,635.33 1,657.52 197.8M
2023-03-14 1,662.68 1,665.22 1,602.67 1,602.67 165.6M
2023-03-13 1,639.84 1,661.82 1,618.62 1,660.05 197.2M
2023-03-10 1,671.01 1,672.48 1,641.77 1,648.20 158.4M
2023-03-09 1,717.60 1,717.60 1,679.24 1,699.43 217.8M
2023-03-08 1,686.80 1,718.82 1,684.65 1,709.42 198.9M
2023-03-07 1,699.38 1,717.68 1,692.40 1,702.15 253.5M
2023-03-06 1,686.35 1,708.44 1,674.85 1,707.92 271.0M
2023-03-03 1,629.61 1,662.35 1,627.51 1,662.03 150.9M
2023-03-02 1,634.10 1,644.50 1,614.20 1,616.07 140.0M
2023-02-28 1,616.77 1,638.21 1,615.34 1,631.83 117.8M
2023-02-27 1,594.78 1,612.94 1,582.45 1,610.12 108.8M
2023-02-24 1,618.81 1,622.93 1,596.41 1,605.95 145.5M
2023-02-23 1,618.88 1,624.40 1,595.09 1,616.16 110.6M
2023-02-22 1,615.22 1,632.18 1,598.89 1,610.28 167.2M
2023-02-21 1,627.58 1,639.02 1,620.80 1,639.02 175.2M
2023-02-20 1,606.77 1,629.43 1,594.87 1,627.58 158.9M
2023-02-17 1,601.25 1,617.11 1,597.74 1,605.93 181.7M
2023-02-16 1,590.19 1,624.19 1,589.61 1,624.17 180.9M
2023-02-15 1,602.03 1,609.11 1,570.18 1,573.94 212.9M
2023-02-14 1,588.67 1,595.12 1,578.60 1,595.05 222.4M
2023-02-13 1,571.83 1,580.19 1,567.06 1,576.83 104.2M
2023-02-10 1,592.84 1,599.55 1,571.63 1,573.55 125.3M
2023-02-09 1,571.21 1,594.29 1,570.68 1,594.00 151.5M
2023-02-08 1,572.48 1,578.95 1,570.39 1,578.71 152.6M
2023-02-07 1,538.56 1,569.23 1,538.06 1,563.45 136.4M
2023-02-06 1,538.35 1,547.93 1,535.16 1,536.41 156.7M
2023-02-03 1,539.23 1,548.13 1,531.97 1,545.68 152.9M
2023-02-02 1,536.25 1,541.04 1,529.00 1,538.63 139.6M
2023-02-01 1,500.95 1,520.01 1,498.80 1,515.86 144.3M
2023-01-31 1,486.05 1,493.65 1,479.80 1,492.86 140.1M
2023-01-30 1,505.68 1,513.56 1,490.17 1,493.33 121.2M
2023-01-27 1,503.28 1,505.40 1,496.86 1,501.52 127.8M
2023-01-26 1,486.72 1,502.08 1,483.38 1,500.40 211.4M
2023-01-25 1,471.71 1,483.82 1,471.16 1,483.49 129.5M
2023-01-20 1,444.13 1,454.55 1,442.83 1,454.49 135.4M
2023-01-19 1,430.98 1,445.21 1,426.17 1,445.07 128.6M
2023-01-18 1,437.99 1,441.14 1,430.81 1,439.65 97.0M
2023-01-17 1,451.47 1,455.41 1,434.11 1,435.84 110.9M
2023-01-16 1,450.90 1,456.82 1,447.85 1,452.52 89.6M
2023-01-13 1,445.33 1,452.19 1,438.11 1,444.53 126.0M
2023-01-12 1,450.47 1,451.51 1,436.24 1,442.63 124.2M
2023-01-11 1,426.81 1,444.56 1,426.81 1,442.56 142.1M
2023-01-10 1,424.96 1,434.58 1,413.79 1,414.81 125.5M
2023-01-09 1,416.43 1,428.60 1,416.43 1,428.60 100.9M
2023-01-06 1,379.86 1,408.01 1,377.57 1,403.07 145.5M
2023-01-05 1,395.81 1,402.05 1,380.46 1,386.32 127.2M
2023-01-04 1,361.76 1,392.88 1,356.09 1,392.46 161.1M
2023-01-03 1,367.71 1,375.20 1,343.19 1,372.91 111.6M
2023-01-02 1,393.51 1,403.27 1,363.04 1,364.93 91.4M