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
2023-12-28 82.28 83.58 81.92 82.04 3.0M
2023-12-27 84.62 84.84 82.36 82.39 3.9M
2023-12-26 86.54 87.52 84.36 84.37 9.2M
2023-12-22 84.26 86.94 81.08 85.66 13.7M
2023-12-21 82.33 84.89 81.95 84.29 4.2M
2023-12-20 82.38 82.63 81.92 82.23 1.8M
2023-12-19 82.27 82.44 81.63 82.25 2.4M
2023-12-18 81.96 82.50 81.68 82.48 1.7M
2023-12-15 80.96 82.00 80.82 81.82 2.2M
2023-12-14 80.95 81.69 80.62 80.85 2.6M
2023-12-13 81.80 81.89 80.64 81.03 2.3M
2023-12-12 81.86 82.19 81.28 81.76 3.5M
2023-12-11 82.42 82.89 81.96 82.02 8.7M
2023-12-08 82.75 82.92 82.08 82.50 13.5M
2023-12-07 83.06 83.15 82.15 82.37 4.7M
2023-12-06 82.64 83.43 82.43 83.26 21.5M
2023-12-05 82.08 82.34 81.64 81.97 7.0M
2023-12-04 82.11 82.12 81.46 81.97 5.5M
2023-12-01 81.51 82.29 81.11 82.25 14.7M
2023-11-30 81.49 81.87 81.22 81.43 4.5M
2023-11-29 81.89 82.13 81.35 81.81 11.2M
2023-11-28 82.08 82.25 81.06 82.04 16.3M
2023-11-27 82.99 83.10 81.71 82.25 13.2M
2023-11-24 83.18 83.24 82.44 82.59 3.9M
2023-11-23 82.09 82.65 82.07 82.65 5.2M
2023-11-22 81.50 82.14 81.17 81.89 3.6M
2023-11-21 81.18 81.75 80.88 81.74 2.9M
2023-11-20 80.06 81.13 80.05 80.90 3.6M
2023-11-17 81.30 81.48 79.92 80.24 4.6M
2023-11-16 81.20 81.42 80.71 81.22 8.1M
2023-11-15 81.72 82.03 80.82 81.06 8.4M
2023-11-14 81.17 82.12 81.17 82.10 2.1M
2023-11-13 82.86 83.01 81.07 81.10 12.2M
2023-11-10 82.91 82.91 81.80 82.60 2.1M
2023-11-09 83.62 83.77 82.90 83.32 1.4M
2023-11-08 84.99 85.41 83.59 83.63 2.9M
2023-11-07 84.73 85.03 83.38 84.98 5.8M
2023-11-06 84.31 84.68 83.69 84.68 3.3M
2023-11-03 82.94 83.66 82.15 83.45 2.1M
2023-11-02 82.93 83.19 82.22 82.59 2.3M
2023-11-01 81.48 83.49 81.45 82.18 2.3M
2023-10-31 82.23 83.11 80.68 81.28 4.1M
2023-10-30 81.55 82.04 80.86 81.61 1.6M
2023-10-27 81.71 82.17 80.86 81.53 2.6M
2023-10-26 83.12 83.12 81.21 81.72 4.8M
2023-10-25 81.98 84.23 81.98 83.78 4.5M
2023-10-24 81.27 81.77 79.09 81.72 2.9M
2023-10-23 81.14 81.95 80.65 81.22 2.2M
2023-10-20 82.10 82.33 79.49 82.07 4.6M
2023-10-19 84.34 84.34 82.81 83.06 3.8M
2023-10-18 85.24 85.70 84.56 84.91 2.7M
2023-10-17 84.71 85.74 84.69 85.23 2.7M
2023-10-16 85.85 85.85 84.22 84.77 7.1M
2023-10-13 85.81 86.42 85.02 85.70 5.2M
2023-10-12 85.38 86.30 85.27 85.97 3.5M
2023-10-11 83.92 85.44 83.92 85.16 2.9M
2023-10-10 85.30 85.97 83.93 84.17 4.5M
2023-10-06 83.98 85.61 83.81 85.46 5.8M
2023-10-05 84.27 85.25 83.51 84.01 4.7M
2023-10-04 85.50 85.50 83.66 84.14 2.5M
2023-09-27 84.94 86.20 84.32 86.20 3.3M
2023-09-26 86.60 86.75 84.99 85.15 2.8M
2023-09-25 87.79 87.79 86.52 86.71 4.2M
2023-09-22 87.97 88.23 87.06 88.14 12.1M
2023-09-21 89.07 89.54 88.09 88.42 19.3M
2023-09-20 90.08 90.22 89.18 89.43 3.8M
2023-09-19 90.06 90.59 89.76 90.59 6.0M
2023-09-18 89.34 90.59 89.19 90.30 10.3M
2023-09-15 87.37 89.45 87.36 89.43 4.1M
2023-09-14 87.39 88.00 87.13 87.53 6.3M
2023-09-13 88.95 88.95 86.84 87.28 3.4M
2023-09-12 89.84 89.84 88.28 88.56 2.3M
2023-09-11 88.98 89.91 88.58 89.57 7.6M
2023-09-08 88.08 88.26 87.22 88.17 3.7M
2023-09-07 87.81 89.47 87.40 87.48 4.0M
2023-09-06 87.57 88.43 87.21 87.67 4.9M
2023-09-05 87.86 88.25 87.44 87.75 4.7M
2023-09-04 87.77 88.14 87.24 87.90 2.7M
2023-09-01 87.84 88.29 87.49 87.90 2.6M
2023-08-31 88.43 88.80 87.75 88.09 2.4M
2023-08-30 88.83 89.45 88.22 88.62 5.1M
2023-08-29 88.58 89.26 88.21 88.69 6.2M
2023-08-28 86.18 89.31 86.18 88.67 10.6M
2023-08-25 85.20 87.65 84.73 85.97 8.4M
2023-08-24 85.47 85.70 85.04 85.30 2.6M
2023-08-23 85.85 85.95 85.10 85.32 2.9M
2023-08-22 85.46 86.10 84.91 85.84 4.0M
2023-08-21 84.05 85.87 84.05 85.37 2.5M
2023-08-18 83.87 84.52 83.74 84.06 4.1M
2023-08-17 85.45 85.45 83.19 84.77 5.1M
2023-08-16 87.42 87.42 84.99 85.87 15.6M
2023-08-14 88.05 88.97 87.63 87.84 11.1M
2023-08-11 88.36 88.57 87.69 88.07 5.2M
2023-08-10 86.75 89.42 86.71 88.49 8.0M
2023-08-09 85.61 86.28 84.78 86.28 2.2M
2023-08-08 86.80 86.81 85.00 85.55 4.0M
2023-08-07 87.39 87.39 85.95 86.69 6.5M
2023-08-04 85.05 87.02 84.64 86.80 30.2M
2023-08-03 84.44 85.08 83.14 84.96 5.0M
2023-08-02 85.26 85.26 83.62 84.51 1.8M
2023-08-01 84.11 85.60 83.96 85.25 3.7M
2023-07-31 83.89 84.28 82.56 84.21 4.8M
2023-07-28 82.44 83.74 82.26 83.63 1.4M
2023-07-27 79.67 82.84 79.37 82.84 2.5M
2023-07-26 82.99 82.99 78.22 79.73 7.1M
2023-07-25 85.40 85.40 83.03 83.32 2.8M
2023-07-24 87.65 87.69 84.83 85.28 3.1M
2023-07-21 88.27 88.60 87.68 87.86 2.2M
2023-07-20 88.73 88.90 88.33 88.53 2.4M
2023-07-19 90.35 90.42 88.71 89.00 4.6M
2023-07-18 91.92 91.95 89.85 89.99 4.4M
2023-07-17 91.69 92.31 90.72 91.76 19.1M
2023-07-14 92.87 92.89 90.94 91.56 3.5M
2023-07-13 92.46 93.21 92.35 92.61 8.1M
2023-07-12 91.50 92.43 91.50 92.36 6.9M
2023-07-11 90.00 91.36 90.00 91.22 6.4M
2023-07-10 89.23 90.25 88.78 89.67 1.9M
2023-07-07 90.29 90.70 89.12 89.53 6.1M
2023-07-06 92.66 92.66 90.05 90.55 6.4M
2023-07-05 93.35 94.03 92.79 92.88 2.7M
2023-07-04 94.34 94.34 93.39 93.70 1.9M
2023-07-03 94.26 95.06 94.08 94.55 2.8M
2023-06-30 93.27 94.15 92.70 94.15 2.4M
2023-06-29 94.63 94.63 93.10 93.47 4.2M
2023-06-28 95.05 95.20 94.29 94.48 2.5M
2023-06-27 94.66 94.96 94.08 94.39 2.7M
2023-06-26 95.75 95.75 94.32 94.55 3.9M
2023-06-23 96.53 96.99 95.14 96.02 4.1M
2023-06-22 97.08 97.43 96.45 96.53 3.2M
2023-06-21 97.70 98.11 97.08 97.51 6.7M
2023-06-20 96.66 98.77 96.66 97.73 9.1M
2023-06-19 96.89 97.08 96.03 96.85 2.2M
2023-06-16 96.18 97.50 96.03 96.72 2.9M
2023-06-15 96.24 97.10 95.53 95.79 3.2M
2023-06-14 97.97 98.31 96.26 96.33 4.8M
2023-06-13 98.40 98.89 97.72 97.85 10.3M
2023-06-12 100.25 100.25 98.05 98.13 4.2M
2023-06-09 98.64 100.06 98.42 99.87 7.3M
2023-06-08 99.20 99.32 97.68 98.42 10.0M
2023-06-07 98.23 99.08 97.85 97.97 13.9M
2023-06-05 98.38 98.82 97.76 97.92 8.9M
2023-06-02 96.20 98.28 95.96 97.89 13.0M
2023-06-01 95.99 96.26 95.27 96.20 10.1M
2023-05-31 96.60 97.36 96.12 96.22 20.5M
2023-05-30 97.18 97.43 96.46 96.77 3.5M
2023-05-26 97.46 98.13 96.56 96.96 14.8M
2023-05-25 98.26 98.31 97.16 97.35 10.7M
2023-05-24 98.77 98.88 97.68 97.90 8.2M
2023-05-23 99.09 99.78 98.71 99.09 4.1M
2023-05-22 98.88 99.44 98.36 99.21 10.1M
2023-05-19 98.72 99.17 98.01 98.71 8.8M
2023-05-18 97.77 98.62 97.61 98.30 18.5M
2023-05-17 96.34 98.11 96.14 97.78 28.1M
2023-05-16 97.04 97.04 94.98 95.12 7.9M
2023-05-15 96.73 97.40 96.21 97.15 40.6M
2023-05-12 97.72 98.17 96.81 97.02 3.9M
2023-05-11 98.34 98.50 97.60 97.83 2.3M
2023-05-10 97.76 98.38 96.92 97.32 2.5M
2023-05-09 97.75 97.99 96.96 97.71 2.6M
2023-05-08 97.86 98.70 97.65 98.04 2.3M
2023-05-04 97.61 97.81 96.95 97.49 2.7M
2023-05-03 97.67 98.69 97.25 97.63 4.3M
2023-05-02 97.27 98.19 97.05 97.97 4.7M
2023-04-28 97.90 98.84 97.25 97.40 5.3M
2023-04-27 98.64 98.69 96.68 97.67 9.9M
2023-04-26 98.46 99.09 97.28 98.57 10.1M
2023-04-25 98.95 100.18 98.45 98.87 21.4M
2023-04-24 101.58 101.58 98.30 98.53 13.4M
2023-04-21 104.21 104.34 101.45 102.06 51.0M
2023-04-20 104.62 105.90 102.93 104.33 38.2M
2023-04-19 104.00 105.26 103.65 104.49 2.4M
2023-04-18 100.85 103.71 100.44 103.71 2.6M
2023-04-17 100.46 101.53 99.68 101.43 2.0M
2023-04-14 99.33 100.56 99.33 100.31 7.3M
2023-04-13 98.85 100.17 97.88 99.79 2.5M
2023-04-12 98.15 98.68 97.62 98.32 2.8M
2023-04-11 97.08 98.11 96.46 98.05 1.5M
2023-04-10 98.74 98.74 96.63 97.41 1.7M
2023-04-07 98.91 98.96 97.63 98.88 1.6M
2023-04-06 100.62 100.62 98.19 98.33 1.6M
2023-04-05 100.81 101.17 100.11 101.17 1.9M
2023-04-04 99.26 101.05 98.59 100.85 3.2M
2023-04-03 98.50 99.26 97.90 99.22 3.0M
2023-03-31 99.17 99.39 98.02 98.63 1.7M
2023-03-30 97.61 99.35 97.41 99.09 1.7M
2023-03-29 97.27 98.00 96.59 98.00 2.9M
2023-03-28 96.38 97.47 96.14 97.40 9.4M
2023-03-27 97.21 97.29 95.05 96.51 1.6M
2023-03-24 95.03 97.83 95.03 97.23 2.1M
2023-03-23 96.44 96.44 94.76 95.18 2.1M
2023-03-22 96.30 96.71 95.64 96.41 1.2M
2023-03-21 97.01 97.67 96.00 96.05 1.1M
2023-03-20 96.73 97.59 96.46 96.89 2.2M
2023-03-17 94.66 96.54 94.63 96.54 1.2M
2023-03-16 94.88 95.08 93.33 94.09 1.4M
2023-03-15 95.23 96.54 95.23 95.35 1.6M
2023-03-14 98.90 98.90 94.39 94.48 2.1M
2023-03-13 100.60 100.60 97.47 99.52 1.8M
2023-03-10 101.30 101.48 99.64 100.73 1.5M
2023-03-09 99.75 101.87 98.72 101.84 1.9M
2023-03-08 99.81 99.82 98.70 99.54 1.8M
2023-03-07 100.17 100.21 99.05 99.77 1.6M
2023-03-06 99.88 100.27 99.40 99.98 1.3M
2023-03-03 99.95 100.20 99.04 99.55 1.1M
2023-03-02 100.33 100.66 99.46 99.57 1.3M
2023-02-28 100.05 100.46 99.69 100.24 1.2M
2023-02-27 99.95 99.98 98.36 99.94 1.5M
2023-02-24 101.95 102.03 99.93 100.58 1.5M
2023-02-23 101.88 102.38 100.84 101.92 3.3M
2023-02-22 103.51 103.51 101.52 102.00 1.4M
2023-02-21 104.27 104.95 103.84 104.19 1.0M
2023-02-20 103.59 105.12 102.70 104.96 1.1M
2023-02-17 104.21 104.29 103.30 103.91 1.5M
2023-02-16 103.48 104.88 103.23 104.73 1.7M
2023-02-15 105.14 105.63 102.65 102.84 1.9M
2023-02-14 104.88 105.54 104.79 105.29 2.1M
2023-02-13 106.09 106.09 104.10 105.13 3.1M
2023-02-10 106.81 106.81 105.22 106.31 1.7M
2023-02-09 107.38 107.72 106.65 107.25 1.3M
2023-02-08 107.05 107.78 107.05 107.76 1.3M
2023-02-07 106.79 107.17 106.29 107.08 1.4M
2023-02-06 107.14 107.14 105.97 106.51 1.5M
2023-02-03 106.53 107.16 105.91 107.16 1.2M
2023-02-02 107.36 107.53 106.19 107.02 1.7M
2023-02-01 107.40 107.75 105.63 106.40 1.4M
2023-01-31 106.48 107.21 106.17 106.87 1.1M
2023-01-30 107.72 108.66 106.52 106.71 1.2M
2023-01-27 108.11 108.60 106.92 107.81 1.3M
2023-01-26 107.28 108.36 106.82 107.98 1.5M
2023-01-25 106.31 107.95 106.27 107.69 1.4M
2023-01-20 103.49 105.38 103.47 105.32 2.3M
2023-01-19 102.91 104.15 102.45 103.94 1.2M
2023-01-18 102.73 103.74 102.35 103.74 4.3M
2023-01-17 104.33 104.52 102.63 102.76 1.7M
2023-01-16 104.70 105.06 104.29 104.66 1.4M
2023-01-13 104.17 104.63 103.74 104.29 2.5M
2023-01-12 105.14 105.30 103.73 104.35 4.1M
2023-01-11 104.56 105.58 104.20 105.09 7.9M
2023-01-10 103.47 104.21 103.19 103.68 15.1M
2023-01-09 101.87 104.00 101.87 103.95 2.6M
2023-01-06 100.32 101.94 100.11 100.96 1.7M
2023-01-05 100.88 101.89 99.75 100.57 1.5M
2023-01-04 100.52 101.36 99.00 101.36 1.5M
2023-01-03 100.55 100.94 98.72 100.63 2.7M
2023-01-02 104.71 104.71 100.72 100.72 3.5M