KQ 150

KQ150
🏛️ south-korea →
1,416.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 1,523.92 1,526.64 1,504.36 1,524.21 81.5M
2021-12-29 1,540.11 1,546.27 1,511.37 1,520.56 123.4M
2021-12-28 1,510.68 1,539.50 1,508.58 1,539.50 107.8M
2021-12-27 1,486.97 1,504.66 1,484.40 1,500.02 72.9M
2021-12-24 1,491.10 1,496.30 1,482.83 1,484.00 71.5M
2021-12-23 1,484.51 1,491.93 1,479.81 1,482.61 102.0M
2021-12-22 1,490.25 1,490.78 1,476.28 1,479.95 103.2M
2021-12-21 1,477.15 1,482.11 1,457.91 1,477.39 106.6M
2021-12-20 1,476.31 1,487.17 1,467.82 1,468.65 111.8M
2021-12-17 1,481.54 1,486.59 1,466.09 1,474.30 98.6M
2021-12-16 1,504.83 1,510.56 1,491.66 1,493.69 122.4M
2021-12-15 1,475.87 1,490.74 1,472.07 1,486.60 130.5M
2021-12-14 1,471.21 1,486.41 1,470.12 1,477.73 69.9M
2021-12-13 1,497.85 1,498.68 1,480.31 1,480.31 77.4M
2021-12-10 1,515.83 1,515.83 1,495.49 1,495.82 95.9M
2021-12-09 1,503.94 1,529.55 1,503.43 1,529.55 86.8M
2021-12-08 1,495.01 1,509.50 1,494.03 1,499.87 82.8M
2021-12-07 1,473.82 1,481.21 1,465.43 1,478.50 92.3M
2021-12-06 1,469.17 1,472.63 1,454.71 1,466.97 73.1M
2021-12-03 1,452.81 1,484.71 1,445.88 1,482.50 84.5M
2021-12-02 1,439.40 1,448.83 1,425.11 1,447.21 99.1M
2021-12-01 1,458.36 1,460.69 1,425.34 1,453.53 83.0M
2021-11-30 1,493.23 1,498.77 1,438.96 1,448.84 134.8M
2021-11-29 1,462.44 1,489.17 1,456.65 1,474.01 96.5M
2021-11-26 1,496.49 1,507.30 1,479.85 1,491.58 112.0M
2021-11-25 1,510.74 1,516.52 1,492.68 1,492.68 65.1M
2021-11-24 1,497.11 1,509.36 1,482.72 1,508.18 83.4M
2021-11-23 1,515.11 1,517.86 1,494.25 1,495.28 68.4M
2021-11-22 1,545.07 1,552.83 1,519.72 1,532.83 119.0M
2021-11-19 1,524.51 1,545.81 1,520.21 1,544.08 79.3M
2021-11-18 1,528.94 1,532.95 1,510.38 1,524.84 86.0M
2021-11-17 1,548.28 1,551.63 1,524.68 1,526.55 97.9M
2021-11-16 1,529.68 1,543.82 1,527.04 1,542.51 96.7M
2021-11-15 1,509.87 1,534.65 1,508.23 1,532.07 95.9M
2021-11-12 1,483.86 1,496.76 1,472.21 1,496.03 82.7M
2021-11-11 1,446.56 1,470.53 1,444.33 1,469.68 84.5M
2021-11-10 1,487.15 1,489.26 1,450.89 1,456.70 82.1M
2021-11-09 1,478.55 1,495.84 1,478.19 1,491.75 78.5M
2021-11-08 1,484.24 1,489.51 1,458.52 1,480.58 84.5M
2021-11-05 1,486.13 1,490.01 1,473.74 1,489.95 78.4M
2021-11-04 1,488.58 1,496.51 1,465.14 1,475.29 83.0M
2021-11-03 1,477.23 1,487.72 1,467.71 1,473.16 78.6M
2021-11-02 1,463.12 1,482.31 1,462.71 1,475.60 80.3M
2021-11-01 1,450.62 1,466.65 1,447.96 1,460.10 82.5M
2021-10-29 1,466.41 1,466.41 1,442.31 1,444.19 91.2M
2021-10-28 1,472.87 1,477.10 1,458.72 1,458.95 91.5M
2021-10-27 1,480.61 1,481.15 1,468.67 1,473.42 71.3M
2021-10-26 1,460.32 1,480.28 1,458.96 1,480.28 85.6M
2021-10-25 1,448.57 1,451.28 1,437.94 1,448.12 58.9M
2021-10-22 1,448.02 1,463.33 1,440.31 1,452.25 78.8M
2021-10-21 1,460.76 1,464.10 1,445.60 1,450.20 123.7M
2021-10-20 1,476.55 1,480.05 1,459.13 1,459.85 96.4M
2021-10-19 1,454.96 1,472.39 1,454.53 1,472.26 119.7M
2021-10-18 1,444.90 1,456.87 1,436.15 1,448.61 98.3M
2021-10-15 1,449.99 1,453.26 1,432.28 1,444.89 135.3M
2021-10-14 1,406.98 1,439.92 1,403.49 1,439.40 73.8M
2021-10-13 1,376.58 1,403.63 1,376.25 1,394.63 75.1M
2021-10-12 1,397.26 1,397.26 1,371.74 1,378.27 71.2M
2021-10-08 1,415.85 1,418.19 1,396.32 1,402.29 92.6M
2021-10-07 1,389.76 1,407.47 1,384.40 1,405.73 86.5M
2021-10-06 1,422.72 1,426.48 1,367.89 1,369.72 120.2M
2021-10-05 1,430.83 1,436.15 1,408.17 1,409.87 119.0M
2021-10-01 1,464.83 1,469.89 1,443.40 1,445.28 117.9M
2021-09-30 1,466.09 1,481.13 1,460.14 1,475.06 162.1M
2021-09-29 1,455.81 1,471.29 1,449.76 1,467.45 88.6M
2021-09-28 1,516.91 1,517.50 1,483.89 1,484.26 105.6M
2021-09-27 1,529.07 1,529.90 1,516.24 1,520.45 106.8M
2021-09-24 1,536.00 1,540.44 1,524.01 1,530.02 156.0M
2021-09-23 1,530.19 1,541.15 1,526.41 1,530.74 68.5M
2021-09-17 1,525.71 1,536.65 1,516.09 1,536.65 110.4M
2021-09-16 1,533.76 1,534.63 1,516.03 1,522.56 89.3M
2021-09-15 1,513.62 1,528.79 1,511.43 1,525.36 123.7M
2021-09-14 1,498.87 1,515.86 1,493.42 1,510.73 88.3M
2021-09-13 1,499.99 1,505.07 1,489.31 1,492.20 106.7M
2021-09-10 1,502.92 1,510.53 1,492.29 1,504.75 97.0M
2021-09-09 1,495.89 1,507.33 1,488.65 1,502.41 130.3M
2021-09-08 1,529.12 1,529.12 1,499.79 1,499.98 115.9M
2021-09-07 1,527.65 1,532.33 1,522.71 1,531.46 83.8M
2021-09-06 1,532.22 1,533.90 1,520.82 1,527.09 81.3M
2021-09-03 1,523.51 1,530.53 1,515.96 1,528.17 87.8M
2021-09-02 1,523.20 1,523.61 1,514.09 1,518.62 88.2M
2021-09-01 1,507.84 1,521.98 1,504.46 1,521.08 107.2M
2021-08-31 1,498.17 1,512.05 1,484.93 1,512.05 129.6M
2021-08-30 1,494.13 1,514.29 1,492.76 1,499.52 135.2M
2021-08-27 1,482.04 1,495.08 1,477.31 1,484.34 89.2M
2021-08-26 1,484.31 1,494.11 1,478.68 1,487.94 98.0M
2021-08-25 1,480.87 1,480.88 1,461.94 1,480.15 93.0M
2021-08-24 1,460.96 1,476.08 1,454.39 1,474.65 109.6M
2021-08-23 1,426.02 1,450.24 1,415.95 1,444.97 106.8M
2021-08-20 1,444.35 1,450.67 1,401.93 1,406.36 94.4M
2021-08-19 1,455.76 1,470.73 1,433.63 1,433.63 103.2M
2021-08-18 1,443.04 1,471.20 1,434.62 1,468.68 111.4M
2021-08-17 1,477.35 1,479.39 1,445.90 1,447.55 119.3M
2021-08-13 1,493.03 1,494.35 1,458.01 1,478.98 105.7M
2021-08-12 1,500.95 1,503.74 1,492.25 1,493.87 96.2M
2021-08-11 1,486.60 1,505.22 1,483.24 1,497.31 97.2M
2021-08-10 1,503.24 1,507.35 1,488.28 1,491.51 134.4M
2021-08-09 1,497.00 1,507.35 1,489.24 1,502.52 104.9M
2021-08-06 1,499.92 1,506.63 1,493.40 1,500.31 87.2M
2021-08-05 1,490.58 1,502.51 1,490.10 1,496.98 69.9M
2021-08-04 1,474.55 1,488.08 1,467.54 1,488.08 72.8M
2021-08-03 1,473.46 1,481.35 1,459.05 1,471.00 77.4M
2021-08-02 1,457.04 1,474.60 1,454.74 1,472.49 70.8M
2021-07-30 1,474.35 1,474.55 1,449.57 1,452.86 84.9M
2021-07-29 1,474.93 1,479.43 1,470.63 1,477.38 69.9M
2021-07-28 1,479.72 1,486.94 1,457.30 1,465.96 117.5M
2021-07-27 1,497.32 1,500.73 1,483.64 1,486.27 152.8M
2021-07-26 1,510.13 1,510.58 1,485.11 1,491.52 93.7M
2021-07-23 1,500.81 1,516.99 1,500.69 1,503.19 101.4M
2021-07-22 1,492.85 1,502.62 1,490.72 1,498.51 92.9M
2021-07-21 1,495.90 1,496.31 1,482.22 1,485.39 81.4M
2021-07-20 1,479.81 1,493.45 1,474.30 1,483.09 80.4M
2021-07-19 1,486.23 1,495.22 1,482.41 1,490.24 81.0M
2021-07-16 1,495.23 1,497.95 1,480.63 1,491.83 80.7M
2021-07-15 1,478.43 1,504.55 1,478.43 1,496.49 145.2M
2021-07-14 1,475.05 1,478.73 1,464.76 1,475.94 70.0M
2021-07-13 1,464.82 1,482.75 1,464.82 1,476.15 73.3M
2021-07-12 1,463.96 1,473.75 1,459.93 1,463.05 61.4M
2021-07-09 1,462.54 1,465.80 1,442.33 1,462.70 113.4M
2021-07-08 1,490.68 1,492.59 1,462.00 1,468.00 112.7M
2021-07-07 1,485.36 1,496.93 1,482.60 1,489.75 92.6M
2021-07-06 1,500.30 1,500.51 1,482.66 1,485.58 83.0M
2021-07-05 1,482.98 1,504.22 1,482.65 1,500.46 111.8M
2021-07-02 1,474.97 1,481.92 1,470.03 1,479.80 91.0M
2021-07-01 1,464.50 1,477.68 1,461.03 1,474.35 68.6M
2021-06-30 1,452.72 1,469.08 1,452.43 1,464.08 90.2M
2021-06-29 1,446.05 1,458.66 1,445.37 1,451.42 67.2M
2021-06-28 1,438.58 1,445.37 1,436.59 1,442.78 73.3M
2021-06-25 1,447.79 1,453.76 1,434.65 1,436.83 69.3M
2021-06-24 1,453.99 1,457.26 1,443.74 1,445.66 100.9M
2021-06-23 1,442.19 1,461.98 1,442.07 1,453.00 115.3M
2021-06-22 1,445.10 1,452.66 1,436.37 1,439.91 133.4M
2021-06-21 1,445.66 1,447.51 1,436.24 1,443.94 99.1M
2021-06-18 1,419.63 1,450.37 1,419.63 1,448.06 138.0M
2021-06-17 1,407.41 1,420.02 1,400.76 1,418.28 86.7M
2021-06-16 1,413.16 1,414.73 1,406.38 1,407.99 66.7M
2021-06-15 1,419.21 1,422.29 1,407.69 1,412.74 120.4M
2021-06-14 1,404.53 1,419.95 1,403.54 1,417.63 88.5M
2021-06-11 1,403.59 1,410.45 1,399.04 1,400.86 84.9M
2021-06-10 1,374.86 1,410.66 1,374.64 1,400.42 117.3M
2021-06-09 1,393.49 1,397.72 1,373.80 1,373.83 89.1M
2021-06-08 1,385.30 1,398.00 1,385.30 1,393.16 73.4M
2021-06-07 1,392.23 1,399.02 1,379.68 1,384.92 58.9M
2021-06-04 1,399.80 1,399.80 1,383.81 1,390.43 50.9M
2021-06-03 1,383.79 1,405.65 1,383.54 1,399.90 64.8M
2021-06-02 1,401.57 1,401.76 1,382.41 1,383.85 58.7M
2021-06-01 1,400.36 1,402.39 1,391.96 1,400.39 56.4M
2021-05-31 1,394.75 1,402.49 1,393.77 1,399.60 68.1M
2021-05-28 1,394.74 1,399.03 1,388.92 1,392.24 53.1M
2021-05-27 1,382.02 1,395.38 1,367.26 1,394.82 67.0M
2021-05-26 1,381.15 1,386.78 1,377.51 1,380.75 86.7M
2021-05-25 1,357.52 1,384.88 1,357.52 1,380.09 51.2M
2021-05-24 1,383.05 1,383.05 1,355.83 1,355.84 53.2M
2021-05-21 1,393.61 1,408.29 1,382.48 1,383.93 81.7M
2021-05-20 1,388.10 1,393.68 1,377.27 1,391.37 74.9M
2021-05-18 1,375.28 1,392.65 1,370.60 1,390.67 93.7M
2021-05-17 1,376.21 1,388.86 1,365.63 1,374.15 65.8M
2021-05-14 1,348.23 1,375.09 1,348.23 1,374.42 74.7M
2021-05-13 1,358.73 1,365.48 1,340.13 1,344.32 78.0M
2021-05-12 1,383.67 1,387.69 1,353.43 1,365.03 98.3M
2021-05-11 1,413.08 1,413.08 1,377.74 1,384.44 123.8M
2021-05-10 1,389.24 1,416.55 1,389.24 1,415.18 73.0M
2021-05-07 1,370.24 1,393.02 1,369.93 1,387.49 72.2M
2021-05-06 1,372.38 1,372.38 1,354.42 1,369.18 58.5M
2021-05-04 1,360.05 1,376.17 1,334.93 1,374.04 76.7M
2021-05-03 1,404.24 1,411.42 1,359.23 1,361.61 85.3M
2021-04-30 1,416.86 1,422.45 1,390.05 1,405.47 70.8M
2021-04-29 1,437.22 1,447.06 1,413.58 1,416.32 59.5M
2021-04-28 1,477.38 1,477.46 1,432.00 1,435.72 80.3M
2021-04-27 1,497.18 1,498.02 1,475.69 1,477.55 87.9M
2021-04-26 1,494.56 1,499.15 1,490.71 1,497.50 81.4M
2021-04-23 1,490.86 1,502.39 1,482.57 1,494.09 65.8M
2021-04-22 1,492.54 1,502.99 1,491.91 1,494.38 70.1M
2021-04-21 1,509.43 1,509.43 1,488.21 1,491.40 73.8M
2021-04-20 1,517.66 1,520.69 1,508.60 1,511.63 70.7M
2021-04-19 1,501.64 1,525.98 1,497.65 1,519.85 136.1M
2021-04-16 1,494.25 1,502.98 1,487.33 1,501.35 64.6M
2021-04-15 1,490.49 1,493.34 1,479.83 1,490.07 65.2M
2021-04-14 1,489.36 1,497.53 1,486.81 1,490.38 81.3M
2021-04-13 1,465.01 1,489.39 1,463.09 1,488.09 83.1M
2021-04-12 1,454.78 1,464.99 1,448.10 1,464.62 71.0M
2021-04-09 1,443.10 1,456.51 1,443.10 1,449.88 90.5M
2021-04-08 1,424.90 1,443.92 1,422.23 1,440.84 83.6M
2021-04-07 1,422.20 1,428.52 1,416.57 1,424.14 55.4M
2021-04-06 1,431.07 1,436.48 1,416.60 1,422.15 54.4M
2021-04-05 1,439.43 1,440.87 1,425.50 1,429.56 57.3M
2021-04-02 1,439.86 1,446.64 1,431.56 1,438.34 62.8M
2021-04-01 1,422.81 1,438.09 1,417.32 1,437.82 67.5M
2021-03-31 1,431.98 1,439.78 1,422.04 1,423.20 63.5M
2021-03-30 1,430.20 1,439.67 1,429.33 1,432.29 58.1M
2021-03-29 1,435.44 1,446.04 1,426.19 1,430.31 66.7M
2021-03-26 1,437.95 1,443.74 1,428.03 1,437.69 72.7M
2021-03-25 1,439.44 1,441.49 1,424.60 1,437.12 89.3M
2021-03-24 1,427.24 1,442.13 1,416.17 1,440.61 94.5M
2021-03-23 1,435.02 1,452.08 1,424.98 1,426.40 91.4M
2021-03-22 1,430.71 1,437.46 1,417.35 1,433.89 95.5M
2021-03-19 1,425.49 1,434.07 1,407.00 1,430.71 58.9M
2021-03-18 1,427.01 1,442.00 1,425.27 1,429.62 65.9M
2021-03-17 1,420.85 1,425.74 1,407.56 1,424.57 71.9M
2021-03-16 1,392.95 1,422.02 1,392.95 1,420.62 72.2M
2021-03-15 1,396.13 1,399.62 1,388.50 1,390.77 69.7M
2021-03-12 1,377.67 1,399.17 1,377.67 1,395.72 97.2M
2021-03-11 1,342.68 1,373.53 1,341.92 1,373.53 95.8M
2021-03-10 1,350.68 1,371.25 1,339.95 1,340.78 119.1M
2021-03-09 1,351.10 1,353.85 1,312.70 1,343.14 140.0M
2021-03-08 1,390.46 1,400.87 1,352.66 1,353.33 77.7M
2021-03-05 1,385.43 1,392.72 1,362.27 1,388.61 136.0M
2021-03-04 1,395.10 1,395.10 1,372.11 1,389.63 124.8M
2021-03-03 1,386.84 1,402.08 1,381.02 1,398.46 66.0M
2021-03-02 1,372.79 1,407.82 1,367.82 1,388.22 99.9M
2021-02-26 1,384.27 1,384.27 1,348.34 1,363.12 103.9M
2021-02-25 1,343.02 1,397.84 1,343.02 1,394.33 99.9M
2021-02-24 1,380.08 1,402.99 1,336.59 1,337.60 132.5M
2021-02-23 1,411.28 1,411.28 1,376.01 1,380.13 136.9M
2021-02-22 1,439.32 1,447.08 1,411.99 1,414.57 103.5M
2021-02-19 1,438.64 1,442.88 1,403.98 1,440.85 130.8M
2021-02-18 1,456.41 1,462.18 1,437.80 1,438.26 121.6M
2021-02-17 1,462.86 1,462.86 1,446.97 1,456.49 173.7M
2021-02-16 1,489.51 1,497.59 1,460.47 1,463.97 250.2M
2021-02-15 1,468.48 1,494.57 1,468.42 1,488.90 191.1M
2021-02-10 1,462.75 1,470.34 1,448.14 1,466.01 61.9M
2021-02-09 1,471.10 1,478.60 1,461.41 1,462.15 100.2M
2021-02-08 1,480.85 1,485.62 1,466.63 1,471.61 99.2M
2021-02-05 1,479.27 1,491.73 1,469.57 1,482.49 99.1M
2021-02-04 1,494.60 1,494.60 1,466.57 1,478.01 115.9M
2021-02-03 1,491.99 1,498.18 1,469.10 1,494.32 140.8M
2021-02-02 1,490.88 1,507.30 1,473.38 1,488.69 119.0M
2021-02-01 1,427.10 1,489.41 1,426.27 1,488.54 104.5M
2021-01-29 1,478.97 1,490.07 1,415.93 1,427.72 145.0M
2021-01-28 1,497.41 1,499.37 1,467.60 1,475.35 150.6M
2021-01-27 1,526.47 1,534.76 1,503.18 1,507.46 178.5M
2021-01-26 1,537.43 1,556.98 1,516.57 1,523.21 231.8M
2021-01-25 1,493.37 1,539.21 1,493.37 1,537.12 142.7M
2021-01-22 1,495.47 1,501.68 1,482.26 1,492.01 104.7M
2021-01-21 1,500.28 1,510.55 1,482.93 1,494.82 99.7M
2021-01-20 1,464.54 1,506.26 1,464.54 1,496.21 116.2M
2021-01-19 1,448.73 1,475.56 1,425.75 1,461.81 131.9M
2021-01-18 1,477.88 1,489.40 1,428.93 1,447.79 122.4M
2021-01-15 1,519.97 1,520.28 1,475.82 1,480.25 115.4M
2021-01-14 1,528.73 1,531.48 1,508.47 1,517.84 123.8M
2021-01-13 1,526.31 1,540.13 1,517.19 1,529.47 97.5M
2021-01-12 1,535.43 1,541.95 1,497.97 1,527.10 143.4M
2021-01-11 1,535.10 1,568.18 1,491.99 1,532.80 200.4M
2021-01-08 1,528.72 1,537.82 1,511.17 1,534.77 240.5M
2021-01-07 1,517.47 1,534.41 1,509.49 1,523.51 236.5M
2021-01-06 1,536.46 1,539.90 1,513.43 1,515.54 155.9M
2021-01-05 1,523.52 1,535.69 1,494.50 1,534.23 158.3M
2021-01-04 1,530.18 1,530.67 1,502.68 1,527.11 187.2M