KOSDAQ Textile Apparel (KQ22)

KQ22
🏛️ 韩国 →
42.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 106.68 106.68 102.80 104.19 4.4M
2022-12-28 108.29 108.49 106.61 107.04 2.7M
2022-12-27 107.03 109.56 106.77 109.37 5.6M
2022-12-26 107.12 107.53 105.83 106.72 9.2M
2022-12-23 109.64 109.64 106.98 107.33 3.8M
2022-12-22 109.36 110.26 109.17 110.03 6.6M
2022-12-21 107.76 109.53 107.76 108.74 17.3M
2022-12-20 108.44 109.97 107.36 107.36 39.6M
2022-12-19 108.89 110.15 108.16 108.79 6.1M
2022-12-16 108.33 109.20 107.52 108.46 6.8M
2022-12-15 111.36 112.76 109.61 109.90 34.4M
2022-12-14 110.18 112.09 109.92 111.22 36.7M
2022-12-13 111.88 112.17 109.82 110.10 54.5M
2022-12-12 109.89 112.58 109.78 111.34 19.1M
2022-12-09 108.73 110.69 107.37 109.93 2.7M
2022-12-08 110.62 111.02 108.55 108.55 15.5M
2022-12-07 107.87 110.86 107.23 110.83 2.9M
2022-12-06 108.21 108.98 107.46 108.60 5.2M
2022-12-05 107.34 108.55 106.99 108.55 2.6M
2022-12-02 107.80 107.84 106.52 106.81 3.5M
2022-12-01 108.01 108.15 107.17 107.59 2.8M
2022-11-30 106.03 106.81 105.61 106.48 6.2M
2022-11-29 104.48 106.04 104.06 105.90 2.5M
2022-11-28 105.70 105.70 104.04 104.11 2.7M
2022-11-25 105.30 106.07 104.76 105.50 11.6M
2022-11-24 104.81 105.61 104.72 105.12 2.1M
2022-11-23 104.33 105.25 103.33 104.65 9.7M
2022-11-22 104.61 105.49 103.74 104.11 11.7M
2022-11-21 105.90 106.11 103.85 104.87 17.6M
2022-11-18 106.27 106.86 105.67 105.92 7.0M
2022-11-17 105.92 106.66 105.30 106.47 10.0M
2022-11-16 105.47 106.73 105.02 106.32 18.1M
2022-11-15 104.97 105.66 104.47 105.51 7.7M
2022-11-14 104.92 106.93 103.95 105.34 2.2M
2022-11-11 103.82 104.89 103.28 104.84 2.8M
2022-11-10 101.42 102.40 100.73 101.77 2.3M
2022-11-09 102.66 103.23 101.54 101.68 6.5M
2022-11-08 100.30 102.54 100.24 102.11 10.5M
2022-11-07 99.64 99.97 99.04 99.97 1.8M
2022-11-04 99.88 100.12 98.11 99.40 2.6M
2022-11-03 99.63 100.51 98.66 100.15 7.1M
2022-11-02 99.99 100.74 99.69 100.41 9.4M
2022-11-01 98.73 100.38 98.23 100.38 7.1M
2022-10-31 98.25 99.35 97.84 99.03 16.6M
2022-10-28 99.07 99.07 97.67 97.76 2.7M
2022-10-27 97.24 99.44 97.24 99.42 9.7M
2022-10-26 96.47 98.77 96.45 97.26 2.3M
2022-10-25 96.23 96.62 95.37 95.91 1.6M
2022-10-24 94.66 96.70 94.66 95.46 3.2M
2022-10-21 94.86 95.83 93.70 93.70 7.4M
2022-10-20 95.87 96.19 94.55 95.39 4.7M
2022-10-19 96.25 97.64 95.40 96.20 1.4M
2022-10-18 95.96 96.42 94.85 95.82 4.2M
2022-10-17 93.17 95.05 92.04 95.01 1.2M
2022-10-14 92.26 94.60 92.26 94.17 2.8M
2022-10-13 92.53 93.03 90.01 91.07 1.7M
2022-10-12 93.05 93.89 92.13 93.15 4.3M
2022-10-11 96.12 96.16 92.44 92.94 1.9M
2022-10-07 98.75 98.81 97.48 97.84 6.6M
2022-10-06 96.80 99.35 96.63 99.35 1.5M
2022-10-05 99.41 100.01 95.87 95.87 3.5M
2022-10-04 97.35 98.96 97.09 98.70 2.8M
2022-09-30 96.46 96.83 93.85 96.17 1.4M
2022-09-29 98.35 99.94 96.77 97.00 1.8M
2022-09-28 99.73 100.87 95.67 97.28 1.9M
2022-09-27 100.11 100.99 98.39 100.27 2.1M
2022-09-26 105.29 105.29 99.37 99.61 3.4M
2022-09-23 109.01 109.30 106.05 106.42 2.2M
2022-09-22 109.15 109.15 106.49 109.05 2.2M
2022-09-21 111.17 111.57 109.27 109.68 7.5M
2022-09-20 111.15 112.45 110.70 111.13 1.5M
2022-09-19 112.94 112.99 110.52 110.86 1.6M
2022-09-16 113.61 113.78 111.91 112.84 1.5M
2022-09-15 113.95 114.84 113.58 114.24 1.5M
2022-09-14 114.86 114.86 112.78 113.90 1.7M
2022-09-13 115.32 116.53 115.32 116.16 1.6M
2022-09-08 113.45 114.77 113.31 114.11 2.6M
2022-09-07 114.46 114.62 112.45 112.93 2.1M
2022-09-06 114.52 115.50 114.16 114.76 1.8M
2022-09-05 114.71 116.26 113.74 113.97 1.8M
2022-09-02 115.55 116.28 114.76 115.13 3.3M
2022-09-01 117.92 118.24 114.95 114.95 3.0M
2022-08-31 117.75 118.63 116.63 118.41 1.7M
2022-08-30 116.87 117.74 116.33 117.56 2.6M
2022-08-29 116.39 116.69 113.88 116.46 5.6M
2022-08-26 118.87 119.30 117.65 117.94 1.8M
2022-08-25 118.02 119.37 117.89 118.47 1.8M
2022-08-24 118.56 119.51 116.69 117.81 3.0M
2022-08-23 119.38 119.57 117.36 118.36 2.9M
2022-08-22 122.69 122.95 120.19 120.28 10.5M
2022-08-19 123.26 124.72 123.26 123.33 9.6M
2022-08-18 123.87 124.10 122.62 123.24 5.5M
2022-08-17 127.98 127.98 124.45 124.76 3.4M
2022-08-16 126.44 128.38 125.95 128.05 4.9M
2022-08-12 124.93 126.07 124.34 126.01 2.7M
2022-08-11 125.15 125.52 124.38 125.22 5.9M
2022-08-10 125.85 126.19 123.89 123.94 10.3M
2022-08-09 126.36 127.07 125.30 126.18 3.2M
2022-08-08 126.63 127.12 125.38 126.36 4.7M
2022-08-05 126.71 127.45 126.48 126.80 10.0M
2022-08-04 125.77 126.75 125.77 126.16 11.6M
2022-08-03 125.04 126.15 124.45 125.61 4.2M
2022-08-02 126.66 126.67 124.62 125.24 7.4M
2022-08-01 126.80 126.94 125.98 126.93 2.8M
2022-07-29 126.17 127.18 125.59 127.14 7.0M
2022-07-28 126.27 126.97 125.33 125.75 18.1M
2022-07-27 125.68 126.46 124.87 125.41 8.0M
2022-07-26 126.21 127.43 125.44 125.47 17.0M
2022-07-25 125.40 127.28 125.11 126.39 39.0M
2022-07-22 126.53 127.64 125.70 126.30 16.1M
2022-07-21 126.43 127.15 125.41 126.43 13.0M
2022-07-20 126.54 127.98 125.55 126.21 27.2M
2022-07-19 124.47 125.70 123.34 125.40 14.3M
2022-07-18 122.10 124.75 121.92 124.29 10.0M
2022-07-15 121.93 122.55 119.30 121.40 6.3M
2022-07-14 121.56 122.62 121.07 121.87 2.7M
2022-07-13 121.57 122.45 120.23 122.14 5.4M
2022-07-12 122.68 122.85 119.73 120.81 7.9M
2022-07-11 122.03 123.05 121.35 122.16 2.9M
2022-07-08 120.79 122.37 120.79 121.86 8.2M
2022-07-07 118.64 121.04 118.20 120.41 1.5M
2022-07-06 118.12 119.08 117.37 117.80 1.4M
2022-07-05 114.50 118.17 114.50 118.17 2.8M
2022-07-04 115.74 117.06 112.87 114.54 6.2M
2022-07-01 116.88 118.31 114.08 115.30 1.3M
2022-06-30 119.70 119.84 116.10 117.31 1.1M
2022-06-29 119.17 120.62 117.89 119.69 0.9M
2022-06-28 119.99 120.78 118.50 120.54 1.2M
2022-06-27 117.05 120.54 116.66 119.64 2.2M
2022-06-24 112.33 117.19 112.33 116.62 2.2M
2022-06-23 116.84 118.35 111.43 111.69 3.1M
2022-06-22 121.41 121.54 116.07 117.43 3.8M
2022-06-21 119.72 121.93 118.94 120.72 1.8M
2022-06-20 123.03 123.16 116.99 119.48 2.7M
2022-06-17 121.85 123.17 119.85 122.38 2.2M
2022-06-16 124.39 126.14 123.12 123.32 1.6M
2022-06-15 123.93 125.55 121.71 122.55 3.0M
2022-06-14 125.96 126.31 121.63 124.78 3.3M
2022-06-13 132.66 132.66 126.58 126.58 3.1M
2022-06-10 133.65 134.27 130.96 133.83 1.5M
2022-06-09 135.38 135.72 133.18 134.08 1.6M
2022-06-08 136.68 136.76 135.65 136.10 1.3M
2022-06-07 137.27 137.83 136.44 136.80 2.1M
2022-06-03 136.39 137.17 135.81 137.16 2.0M
2022-06-02 135.08 135.53 134.30 135.46 6.6M
2022-05-31 135.43 135.62 133.70 134.79 2.7M
2022-05-30 135.15 136.35 135.15 135.47 5.1M
2022-05-27 134.17 135.42 133.89 134.71 2.4M
2022-05-26 133.68 134.33 133.34 133.57 1.2M
2022-05-25 133.14 133.73 131.53 133.33 1.9M
2022-05-24 136.34 136.56 132.31 132.89 2.3M
2022-05-23 139.82 139.88 135.89 136.81 5.4M
2022-05-20 138.61 139.63 137.99 139.11 1.6M
2022-05-19 138.67 139.13 136.20 138.68 2.3M
2022-05-18 141.71 141.91 139.63 140.49 2.7M
2022-05-17 143.35 143.35 140.17 141.12 3.9M
2022-05-16 143.09 145.02 142.40 144.74 4.3M
2022-05-13 139.92 142.69 139.69 142.39 2.9M
2022-05-12 142.31 142.31 138.70 139.56 2.7M
2022-05-11 140.54 143.85 140.50 143.27 7.9M
2022-05-10 139.42 142.05 134.79 141.29 3.8M
2022-05-09 142.44 142.73 139.59 140.37 5.9M
2022-05-06 143.16 143.51 142.28 142.89 6.9M
2022-05-04 146.05 146.14 144.00 144.15 10.2M
2022-05-03 145.72 146.68 145.48 145.51 17.5M
2022-05-02 143.59 145.71 143.08 145.64 7.0M
2022-04-29 142.77 144.77 142.30 144.35 8.3M
2022-04-28 144.33 144.68 141.77 142.29 3.0M
2022-04-27 143.76 144.36 141.31 144.33 4.2M
2022-04-26 145.50 146.50 144.81 144.96 21.6M
2022-04-25 147.48 147.48 144.33 144.33 5.6M
2022-04-22 148.32 149.02 146.61 148.47 3.8M
2022-04-21 148.87 149.68 148.42 148.74 9.3M
2022-04-20 149.64 149.67 148.05 148.72 4.5M
2022-04-19 148.92 149.35 147.74 149.09 4.8M
2022-04-18 146.44 148.87 146.17 148.20 24.3M
2022-04-15 146.32 146.98 145.18 146.09 2.4M
2022-04-14 145.96 146.75 145.01 146.38 3.2M
2022-04-13 144.69 146.26 144.69 145.44 6.0M
2022-04-12 145.22 145.46 142.90 144.87 3.6M
2022-04-11 147.76 148.23 145.93 146.20 7.2M
2022-04-08 149.26 150.16 147.64 147.94 7.2M
2022-04-07 150.11 150.11 148.39 149.28 8.1M
2022-04-06 150.70 151.33 149.55 151.22 12.3M
2022-04-05 151.82 152.28 150.07 152.28 37.5M
2022-04-04 149.23 151.75 148.35 151.29 28.5M
2022-04-01 148.12 148.76 147.25 148.47 8.4M
2022-03-31 147.74 149.25 146.99 148.53 5.0M
2022-03-30 147.07 147.82 146.40 147.60 6.6M
2022-03-29 145.75 146.90 145.25 146.40 4.0M
2022-03-28 145.72 146.32 144.91 145.59 4.8M
2022-03-25 146.56 146.81 145.57 145.99 19.2M
2022-03-24 145.73 146.22 144.15 146.15 35.4M
2022-03-23 144.94 146.07 143.91 145.79 9.2M
2022-03-22 142.28 145.80 142.13 145.11 11.6M
2022-03-21 142.10 142.70 140.74 142.13 4.1M
2022-03-18 140.35 140.82 138.94 140.73 8.4M
2022-03-17 140.50 140.96 138.96 140.01 5.3M
2022-03-16 136.55 139.19 136.55 139.19 11.1M
2022-03-15 136.12 137.18 134.98 135.64 3.3M
2022-03-14 140.28 140.54 136.23 136.56 3.6M
2022-03-11 139.31 140.62 138.90 140.09 4.8M
2022-03-10 139.50 140.81 139.17 139.42 5.5M
2022-03-08 137.54 139.84 136.56 138.32 5.9M
2022-03-07 141.30 141.30 138.71 139.39 5.6M
2022-03-04 143.88 143.88 141.21 141.98 4.4M
2022-03-03 143.55 144.65 142.50 144.28 4.7M
2022-03-02 142.38 143.60 141.72 142.93 5.0M
2022-02-28 142.82 144.89 141.84 142.45 9.8M
2022-02-25 142.83 143.83 140.89 143.13 50.8M
2022-02-24 144.64 146.22 140.55 141.56 27.2M
2022-02-23 141.60 145.39 141.60 145.38 8.9M
2022-02-22 142.78 143.96 141.43 141.74 15.5M
2022-02-21 143.03 145.44 141.95 144.77 20.9M
2022-02-18 141.37 144.06 140.58 143.78 33.2M
2022-02-17 143.63 144.85 138.88 142.41 16.8M
2022-02-16 140.41 143.62 140.32 142.91 5.9M
2022-02-15 140.51 141.81 137.42 138.30 5.7M
2022-02-14 142.52 143.04 139.82 140.96 3.3M
2022-02-11 144.95 146.55 144.08 144.99 4.0M
2022-02-10 147.32 147.82 145.35 145.81 5.3M
2022-02-09 143.80 147.20 143.44 147.13 17.2M
2022-02-08 142.58 143.63 140.25 143.24 3.0M
2022-02-07 141.44 142.62 139.60 142.27 4.1M
2022-02-04 139.25 140.91 138.16 140.91 3.0M
2022-02-03 136.43 139.88 136.13 139.35 3.9M
2022-01-28 130.81 133.95 129.07 133.87 4.0M
2022-01-27 135.75 136.32 130.26 130.74 4.8M
2022-01-26 136.54 137.91 135.44 135.87 8.2M
2022-01-25 141.30 142.21 134.72 137.00 11.1M
2022-01-24 143.84 144.33 140.37 140.62 17.7M
2022-01-21 144.27 145.22 142.76 144.57 17.3M
2022-01-20 140.87 144.51 139.94 144.06 12.7M
2022-01-19 143.20 144.14 140.74 141.22 3.3M
2022-01-18 143.76 147.76 143.60 144.45 4.9M
2022-01-17 145.37 145.37 143.12 144.30 4.1M
2022-01-14 143.68 146.94 142.44 145.74 8.4M
2022-01-13 145.33 145.91 144.14 144.86 5.0M
2022-01-12 143.18 145.09 143.18 145.09 2.7M
2022-01-11 145.56 145.70 142.77 142.77 3.7M
2022-01-10 149.23 149.75 145.20 145.82 5.4M
2022-01-07 146.20 148.72 146.20 148.14 4.0M
2022-01-06 147.88 149.52 145.86 146.11 12.2M
2022-01-05 149.57 149.96 147.48 148.65 9.0M
2022-01-04 147.95 149.16 146.57 149.09 4.1M
2022-01-03 147.15 147.63 145.64 147.35 6.5M