KQ Prime

KQPRIME
🏛️ south-korea →
1,783.67
Last Update: 2025-09-26
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 2,030.04 2,047.23 2,015.59 2,044.46 199.3M
2021-12-29 2,053.90 2,056.99 2,019.07 2,027.83 162.3M
2021-12-28 2,026.97 2,060.20 2,024.03 2,060.20 226.2M
2021-12-27 2,003.28 2,019.44 2,001.20 2,016.06 148.3M
2021-12-24 2,001.60 2,007.51 1,995.45 2,000.91 214.6M
2021-12-23 1,982.30 1,997.81 1,982.30 1,991.41 248.0M
2021-12-22 1,988.00 1,988.00 1,973.91 1,974.81 204.1M
2021-12-21 1,960.34 1,974.87 1,940.16 1,973.83 209.5M
2021-12-20 1,966.62 1,977.79 1,950.00 1,950.00 198.9M
2021-12-17 1,964.40 1,970.38 1,954.77 1,968.88 222.9M
2021-12-16 1,987.05 1,997.20 1,976.94 1,979.35 214.1M
2021-12-15 1,960.15 1,974.55 1,955.30 1,965.49 227.8M
2021-12-14 1,964.20 1,974.46 1,952.19 1,962.78 161.7M
2021-12-13 1,984.60 1,990.62 1,973.93 1,974.85 196.4M
2021-12-10 1,994.32 1,995.33 1,975.00 1,978.65 191.9M
2021-12-09 1,987.80 2,007.91 1,985.25 2,007.91 195.1M
2021-12-08 1,988.29 1,997.80 1,978.88 1,983.87 222.2M
2021-12-07 1,963.77 1,969.91 1,952.80 1,966.60 215.7M
2021-12-06 1,951.85 1,959.06 1,935.59 1,954.28 196.1M
2021-12-03 1,932.94 1,966.63 1,925.06 1,966.63 183.4M
2021-12-02 1,908.87 1,928.05 1,897.25 1,925.92 232.5M
2021-12-01 1,918.74 1,927.57 1,877.70 1,926.04 221.6M
2021-11-30 1,973.19 1,982.49 1,895.83 1,908.16 275.3M
2021-11-29 1,945.77 1,974.19 1,934.55 1,950.11 216.8M
2021-11-26 1,998.90 2,006.26 1,967.04 1,981.74 236.0M
2021-11-25 2,014.84 2,021.36 1,993.72 1,993.77 208.6M
2021-11-24 2,000.04 2,012.98 1,978.68 2,011.28 211.7M
2021-11-23 2,014.56 2,016.38 1,994.85 1,997.07 225.7M
2021-11-22 2,047.82 2,053.93 2,017.12 2,031.91 276.9M
2021-11-19 2,020.06 2,046.25 2,016.60 2,042.54 260.1M
2021-11-18 2,022.17 2,025.54 1,998.60 2,018.32 232.2M
2021-11-17 2,045.27 2,045.27 2,017.37 2,021.00 230.8M
2021-11-16 2,022.68 2,037.09 2,018.33 2,035.72 210.5M
2021-11-15 1,993.73 2,024.14 1,993.05 2,022.42 210.6M
2021-11-12 1,972.40 1,980.86 1,959.63 1,977.16 168.7M
2021-11-11 1,916.72 1,948.62 1,914.34 1,948.11 246.0M
2021-11-10 1,966.75 1,966.75 1,922.50 1,928.53 222.9M
2021-11-09 1,948.56 1,968.86 1,948.56 1,968.55 285.1M
2021-11-08 1,939.23 1,951.75 1,922.02 1,949.29 208.9M
2021-11-05 1,946.50 1,951.20 1,934.42 1,947.64 230.5M
2021-11-04 1,946.60 1,954.61 1,922.86 1,932.49 251.1M
2021-11-03 1,939.67 1,947.64 1,926.67 1,929.06 197.6M
2021-11-02 1,924.77 1,944.33 1,924.60 1,935.42 188.5M
2021-11-01 1,916.29 1,925.49 1,909.11 1,921.27 211.1M
2021-10-29 1,939.21 1,939.21 1,907.33 1,909.12 222.4M
2021-10-28 1,939.32 1,952.11 1,929.36 1,930.27 301.6M
2021-10-27 1,945.62 1,945.66 1,931.78 1,940.84 178.1M
2021-10-26 1,925.50 1,944.63 1,925.50 1,944.63 214.2M
2021-10-25 1,912.96 1,916.59 1,895.97 1,913.59 190.2M
2021-10-22 1,904.46 1,924.25 1,900.93 1,915.07 207.3M
2021-10-21 1,926.15 1,926.42 1,903.59 1,908.18 217.7M
2021-10-20 1,936.74 1,942.75 1,922.16 1,922.64 301.6M
2021-10-19 1,918.64 1,929.34 1,913.09 1,929.34 328.4M
2021-10-18 1,900.90 1,919.69 1,888.49 1,911.42 203.2M
2021-10-15 1,898.88 1,901.64 1,882.82 1,896.48 268.8M
2021-10-14 1,851.85 1,884.20 1,850.41 1,884.20 319.4M
2021-10-13 1,812.57 1,844.22 1,812.30 1,839.41 241.5M
2021-10-12 1,823.46 1,823.46 1,802.24 1,812.57 267.3M
2021-10-08 1,841.81 1,846.13 1,820.25 1,827.19 229.1M
2021-10-07 1,801.41 1,830.98 1,799.75 1,829.87 175.6M
2021-10-06 1,850.74 1,859.71 1,776.27 1,781.64 215.6M
2021-10-05 1,870.64 1,870.64 1,826.31 1,834.83 216.0M
2021-10-01 1,924.71 1,926.51 1,891.11 1,891.84 245.4M
2021-09-30 1,926.04 1,942.91 1,920.99 1,934.44 275.0M
2021-09-29 1,914.24 1,931.09 1,904.18 1,925.74 447.2M
2021-09-28 1,989.72 1,990.80 1,948.95 1,949.30 292.7M
2021-09-27 1,996.87 1,997.88 1,985.53 1,990.24 185.7M
2021-09-24 2,013.16 2,018.15 1,993.49 1,998.10 156.4M
2021-09-23 2,007.20 2,012.96 1,999.11 2,003.33 159.8M
2021-09-17 1,998.97 2,013.63 1,983.67 2,013.63 190.2M
2021-09-16 2,016.38 2,018.30 1,993.06 1,995.08 198.6M
2021-09-15 2,002.08 2,011.65 1,999.06 2,008.17 135.3M
2021-09-14 1,977.76 2,000.03 1,975.59 1,998.64 185.6M
2021-09-13 1,997.49 1,998.31 1,967.04 1,971.90 237.0M
2021-09-10 1,989.55 2,001.70 1,976.39 1,999.01 262.5M
2021-09-09 1,988.84 2,003.97 1,974.38 1,987.19 196.7M
2021-09-08 2,020.60 2,020.60 1,992.64 1,993.33 204.7M
2021-09-07 2,025.76 2,026.96 2,016.34 2,021.96 261.5M
2021-09-06 2,031.23 2,031.23 2,015.77 2,022.56 207.0M
2021-09-03 2,022.02 2,029.95 2,019.31 2,025.33 253.2M
2021-09-02 2,028.10 2,028.10 2,013.79 2,016.46 208.0M
2021-09-01 2,027.37 2,027.62 2,014.87 2,025.41 167.5M
2021-08-31 2,011.95 2,028.71 2,001.07 2,028.71 194.7M
2021-08-30 2,014.52 2,016.73 2,000.00 2,009.57 193.7M
2021-08-27 1,992.80 2,010.01 1,984.74 1,999.53 203.1M
2021-08-26 1,991.02 2,005.01 1,986.92 1,997.49 194.4M
2021-08-25 1,993.00 1,993.46 1,962.05 1,982.73 153.3M
2021-08-24 1,971.79 1,989.93 1,956.98 1,982.27 257.8M
2021-08-23 1,918.16 1,956.27 1,905.52 1,951.15 174.8M
2021-08-20 1,950.01 1,959.47 1,890.80 1,897.66 213.3M
2021-08-19 1,975.70 1,997.21 1,934.14 1,934.14 198.8M
2021-08-18 1,967.90 1,996.87 1,955.70 1,992.25 182.4M
2021-08-17 2,022.45 2,026.61 1,973.37 1,975.47 238.3M
2021-08-13 2,054.21 2,054.98 1,993.75 2,023.74 269.3M
2021-08-12 2,059.13 2,064.08 2,051.17 2,054.01 220.8M
2021-08-11 2,049.83 2,068.77 2,047.09 2,053.21 222.6M
2021-08-10 2,070.75 2,071.31 2,044.97 2,054.07 231.5M
2021-08-09 2,060.03 2,072.07 2,050.01 2,067.75 278.6M
2021-08-06 2,062.67 2,064.97 2,050.82 2,059.40 236.2M
2021-08-05 2,042.68 2,060.70 2,042.48 2,058.80 238.7M
2021-08-04 2,031.84 2,039.31 2,023.01 2,039.28 150.4M
2021-08-03 2,027.42 2,038.53 2,009.29 2,024.50 206.4M
2021-08-02 2,011.76 2,027.49 2,005.46 2,026.15 145.4M
2021-07-30 2,030.45 2,030.86 2,003.09 2,007.04 241.3M
2021-07-29 2,028.15 2,034.38 2,022.53 2,032.25 240.8M
2021-07-28 2,039.30 2,047.77 2,008.32 2,018.84 278.2M
2021-07-27 2,051.59 2,061.49 2,044.19 2,046.98 342.6M
2021-07-26 2,065.46 2,066.76 2,037.19 2,042.04 198.6M
2021-07-23 2,053.33 2,060.26 2,051.07 2,056.59 153.6M
2021-07-22 2,031.34 2,051.02 2,031.34 2,047.34 244.6M
2021-07-21 2,048.71 2,048.86 2,020.43 2,021.30 229.3M
2021-07-20 2,024.82 2,042.08 2,017.17 2,030.98 216.8M
2021-07-19 2,039.99 2,044.54 2,034.30 2,039.30 345.2M
2021-07-16 2,042.98 2,049.50 2,026.90 2,044.24 482.6M
2021-07-15 2,022.46 2,045.05 2,022.46 2,044.25 279.6M
2021-07-14 2,016.66 2,019.28 2,006.19 2,017.50 325.0M
2021-07-13 2,003.16 2,021.98 2,003.16 2,017.56 284.7M
2021-07-12 1,996.04 2,008.50 1,996.04 2,000.69 198.3M
2021-07-09 1,995.40 1,995.40 1,960.54 1,992.35 259.3M
2021-07-08 2,026.55 2,032.25 1,992.81 2,002.47 294.1M
2021-07-07 2,019.19 2,030.85 2,013.49 2,024.68 271.8M
2021-07-06 2,026.19 2,028.55 2,015.92 2,018.88 331.0M
2021-07-05 2,012.93 2,030.00 2,012.93 2,025.16 249.9M
2021-07-02 2,004.63 2,010.61 1,996.87 2,008.47 415.6M
2021-07-01 1,996.91 2,007.87 1,995.26 2,003.48 326.2M
2021-06-30 1,985.14 1,999.29 1,985.14 1,996.26 200.3M
2021-06-29 1,970.99 1,989.64 1,970.99 1,982.42 206.9M
2021-06-28 1,962.53 1,972.20 1,962.53 1,967.74 239.5M
2021-06-25 1,973.55 1,983.35 1,957.92 1,960.14 224.1M
2021-06-24 1,981.20 1,985.78 1,966.12 1,971.82 342.0M
2021-06-23 1,966.39 1,987.56 1,966.39 1,980.26 539.8M
2021-06-22 1,964.68 1,975.69 1,955.36 1,962.69 409.4M
2021-06-21 1,964.85 1,966.44 1,950.78 1,963.15 309.1M
2021-06-18 1,943.97 1,970.00 1,943.97 1,968.03 271.6M
2021-06-17 1,926.09 1,945.23 1,919.38 1,942.89 367.1M
2021-06-16 1,929.31 1,931.91 1,922.38 1,927.18 235.2M
2021-06-15 1,930.29 1,933.68 1,922.75 1,928.54 411.0M
2021-06-14 1,914.76 1,932.31 1,910.99 1,929.33 312.1M
2021-06-11 1,908.29 1,918.17 1,904.52 1,909.87 196.1M
2021-06-10 1,885.36 1,915.48 1,884.18 1,904.53 224.6M
2021-06-09 1,899.22 1,903.59 1,884.11 1,884.11 265.7M
2021-06-08 1,899.87 1,904.67 1,894.82 1,898.22 241.2M
2021-06-07 1,902.54 1,911.34 1,890.94 1,899.31 224.0M
2021-06-04 1,904.64 1,905.25 1,888.61 1,899.97 195.1M
2021-06-03 1,885.25 1,909.03 1,885.25 1,904.49 261.0M
2021-06-02 1,893.69 1,895.54 1,879.09 1,884.02 191.3M
2021-06-01 1,887.21 1,892.19 1,880.74 1,891.86 166.9M
2021-05-31 1,880.19 1,887.69 1,877.72 1,886.30 171.5M
2021-05-28 1,875.27 1,882.41 1,871.96 1,876.68 231.0M
2021-05-27 1,862.43 1,875.70 1,845.06 1,874.40 163.2M
2021-05-26 1,855.74 1,867.14 1,854.87 1,860.63 220.5M
2021-05-25 1,831.72 1,858.33 1,831.72 1,854.73 175.4M
2021-05-24 1,860.61 1,861.34 1,828.75 1,828.75 205.3M
2021-05-21 1,876.33 1,890.86 1,861.14 1,861.39 265.8M
2021-05-20 1,862.91 1,874.52 1,854.35 1,874.44 328.2M
2021-05-18 1,848.64 1,866.69 1,843.41 1,865.23 258.6M
2021-05-17 1,859.24 1,871.72 1,837.82 1,847.11 240.0M
2021-05-14 1,825.31 1,856.29 1,825.31 1,855.85 248.8M
2021-05-13 1,844.77 1,846.90 1,814.65 1,820.75 309.0M
2021-05-12 1,876.84 1,882.87 1,836.49 1,851.00 354.6M
2021-05-11 1,903.90 1,903.90 1,867.89 1,877.62 271.1M
2021-05-10 1,880.26 1,907.65 1,880.26 1,907.30 227.4M
2021-05-07 1,861.88 1,880.25 1,861.88 1,878.02 198.2M
2021-05-06 1,855.89 1,860.90 1,841.79 1,859.94 240.5M
2021-05-04 1,845.04 1,859.57 1,813.68 1,857.71 330.6M
2021-05-03 1,882.24 1,892.33 1,843.85 1,845.23 315.3M
2021-04-30 1,892.54 1,903.05 1,863.57 1,882.86 174.3M
2021-04-29 1,909.53 1,921.41 1,877.93 1,890.84 164.8M
2021-04-28 1,961.95 1,961.95 1,902.52 1,908.25 201.3M
2021-04-27 1,984.56 1,986.38 1,959.23 1,961.47 197.5M
2021-04-26 1,980.74 1,986.77 1,975.43 1,984.60 224.2M
2021-04-23 1,969.96 1,984.50 1,957.94 1,979.64 183.5M
2021-04-22 1,971.36 1,985.78 1,970.96 1,973.72 252.1M
2021-04-21 1,994.95 1,994.95 1,963.67 1,969.63 194.1M
2021-04-20 1,994.08 1,998.75 1,986.55 1,997.39 272.9M
2021-04-19 1,974.54 2,004.87 1,971.21 1,996.38 324.4M
2021-04-16 1,958.36 1,975.14 1,957.12 1,973.62 269.6M
2021-04-15 1,949.84 1,954.13 1,940.88 1,951.86 260.7M
2021-04-14 1,944.63 1,953.87 1,941.64 1,949.98 290.7M
2021-04-13 1,924.27 1,944.27 1,922.94 1,943.47 299.5M
2021-04-12 1,911.31 1,924.48 1,903.87 1,923.71 221.5M
2021-04-09 1,896.54 1,907.69 1,896.54 1,902.62 231.3M
2021-04-08 1,880.23 1,895.98 1,869.99 1,893.93 192.5M
2021-04-07 1,873.93 1,879.74 1,869.63 1,878.36 259.1M
2021-04-06 1,879.14 1,885.75 1,864.00 1,872.68 302.1M
2021-04-05 1,873.56 1,878.80 1,865.16 1,875.82 241.7M
2021-04-02 1,869.28 1,877.68 1,863.58 1,871.63 261.0M
2021-04-01 1,846.24 1,865.80 1,842.55 1,865.75 240.0M
2021-03-31 1,847.53 1,856.28 1,840.31 1,845.30 241.3M
2021-03-30 1,839.99 1,850.19 1,839.33 1,846.44 229.7M
2021-03-29 1,837.41 1,852.36 1,834.78 1,838.75 174.4M
2021-03-26 1,834.68 1,842.36 1,823.66 1,836.65 213.8M
2021-03-25 1,827.74 1,833.93 1,816.06 1,833.41 368.5M
2021-03-24 1,807.74 1,830.65 1,794.70 1,828.52 265.7M
2021-03-23 1,819.82 1,838.70 1,808.16 1,808.68 262.2M
2021-03-22 1,806.67 1,819.27 1,796.93 1,817.97 207.0M
2021-03-19 1,800.99 1,807.81 1,776.90 1,805.67 117.4M
2021-03-18 1,802.94 1,817.36 1,802.94 1,806.98 194.4M
2021-03-17 1,803.88 1,803.94 1,782.25 1,800.48 191.2M
2021-03-16 1,775.43 1,804.64 1,775.43 1,802.90 225.3M
2021-03-15 1,777.47 1,779.44 1,762.60 1,772.72 211.6M
2021-03-12 1,753.18 1,777.91 1,753.18 1,777.23 264.1M
2021-03-11 1,704.65 1,746.66 1,704.65 1,746.66 385.4M
2021-03-10 1,726.00 1,750.88 1,702.32 1,702.68 314.3M
2021-03-09 1,730.52 1,730.52 1,679.58 1,717.76 261.2M
2021-03-08 1,775.87 1,787.42 1,733.57 1,733.57 317.2M
2021-03-05 1,775.49 1,775.49 1,739.98 1,772.69 403.6M
2021-03-04 1,787.38 1,787.38 1,761.21 1,781.18 371.2M
2021-03-03 1,771.83 1,792.28 1,766.22 1,792.13 294.1M
2021-03-02 1,770.32 1,808.61 1,752.71 1,773.40 262.2M
2021-02-26 1,790.49 1,790.49 1,738.32 1,757.87 291.4M
2021-02-25 1,755.00 1,808.09 1,755.00 1,805.59 281.6M
2021-02-24 1,816.52 1,830.01 1,747.66 1,747.66 375.4M
2021-02-23 1,853.02 1,853.02 1,813.71 1,816.92 317.4M
2021-02-22 1,883.65 1,891.98 1,855.72 1,857.37 496.1M
2021-02-19 1,887.23 1,890.85 1,842.21 1,882.94 466.8M
2021-02-18 1,914.60 1,923.37 1,889.98 1,889.98 376.2M
2021-02-17 1,911.26 1,915.11 1,893.00 1,914.64 539.5M
2021-02-16 1,905.86 1,925.48 1,902.40 1,911.17 400.4M
2021-02-15 1,872.26 1,908.54 1,872.26 1,904.51 479.4M
2021-02-10 1,864.32 1,871.96 1,846.13 1,869.42 214.4M
2021-02-09 1,875.25 1,882.30 1,862.37 1,862.88 247.6M
2021-02-08 1,886.31 1,888.69 1,867.04 1,875.15 276.6M
2021-02-05 1,883.21 1,894.64 1,871.28 1,888.96 243.4M
2021-02-04 1,889.18 1,889.18 1,865.66 1,882.32 365.0M
2021-02-03 1,872.89 1,887.90 1,860.34 1,887.90 413.1M
2021-02-02 1,870.48 1,894.07 1,851.19 1,868.09 365.6M
2021-02-01 1,801.98 1,865.85 1,787.28 1,865.46 206.2M
2021-01-29 1,866.94 1,879.85 1,782.09 1,803.85 276.3M
2021-01-28 1,899.04 1,899.04 1,854.22 1,862.06 268.5M
2021-01-27 1,933.31 1,942.75 1,906.53 1,911.67 451.5M
2021-01-26 1,935.58 1,956.84 1,918.03 1,927.37 499.1M
2021-01-25 1,899.13 1,935.99 1,898.19 1,934.89 409.1M
2021-01-22 1,899.95 1,910.56 1,891.57 1,896.94 434.6M
2021-01-21 1,891.87 1,903.17 1,880.24 1,898.39 432.6M
2021-01-20 1,849.11 1,890.54 1,849.11 1,887.34 370.7M
2021-01-19 1,820.93 1,853.38 1,805.36 1,845.46 289.7M
2021-01-18 1,848.43 1,865.16 1,800.32 1,818.96 276.8M
2021-01-15 1,889.90 1,891.84 1,846.53 1,851.81 360.4M
2021-01-14 1,893.40 1,895.47 1,875.26 1,886.21 290.3M
2021-01-13 1,883.45 1,899.44 1,877.74 1,891.29 348.7M
2021-01-12 1,888.87 1,900.35 1,847.14 1,883.57 313.8M
2021-01-11 1,882.49 1,918.37 1,834.11 1,887.06 392.1M
2021-01-08 1,865.91 1,880.42 1,853.51 1,880.17 460.6M
2021-01-07 1,841.25 1,869.43 1,841.25 1,860.87 377.3M
2021-01-06 1,856.01 1,864.67 1,832.28 1,837.25 331.9M
2021-01-05 1,844.93 1,858.30 1,815.67 1,851.45 330.1M
2021-01-04 1,840.31 1,847.84 1,820.01 1,847.84 350.4M