Eurex Mini KOSPI 200

🏛️ Corea del Sur →
370.26
Última Actualización: 2025-06-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 361.10 361.10 361.10 361.10 0.0M
2023-12-28 361.16 361.60 360.90 361.10 0.0M
2023-12-27 354.96 356.06 354.90 355.00 0.0M
2023-12-22 349.62 351.06 349.62 349.60 0.0M
2023-12-21 349.44 349.86 349.44 348.10 0.0M
2023-12-20 350.60 350.60 348.10 350.60 0.0M
2023-12-19 344.50 345.30 344.50 343.90 0.0M
2023-12-18 343.54 343.54 343.54 343.54 0.0M
2023-12-15 342.64 342.64 342.64 342.64 0.0M
2023-12-14 339.50 341.52 339.36 339.58 0.0M
2023-12-13 334.92 338.38 333.38 334.78 0.0M
2023-12-12 338.08 338.52 336.80 338.08 0.0M
2023-12-11 336.28 338.00 335.94 336.00 0.0M
2023-12-08 335.34 335.38 333.98 335.34 0.0M
2023-12-07 330.50 333.40 330.46 331.00 0.0M
2023-12-06 332.50 332.80 330.52 331.60 0.0M
2023-12-05 330.68 331.02 330.00 330.68 0.0M
2023-12-04 334.50 334.50 332.08 334.50 0.0M
2023-12-01 333.32 335.22 332.68 333.32 0.0M
2023-11-30 336.94 336.94 334.90 336.94 0.0M
2023-11-29 336.22 336.24 335.20 335.22 0.0M
2023-11-28 336.00 336.30 335.70 336.02 0.0M
2023-11-27 332.00 332.00 332.00 332.00 0.0M
2023-11-24 333.98 333.98 333.98 332.50 0.0M
2023-11-23 335.54 335.54 335.54 335.54 0.0M
2023-11-22 336.00 336.78 335.50 335.46 0.0M
2023-11-21 334.64 334.64 334.64 334.64 0.0M
2023-11-20 334.00 335.74 333.02 333.24 0.0M
2023-11-17 331.00 331.42 330.62 330.54 0.0M
2023-11-16 333.00 333.00 331.50 332.20 0.0M
2023-11-15 333.50 333.78 331.70 332.70 0.0M
2023-11-14 326.00 330.96 326.00 325.30 0.0M
2023-11-13 323.00 323.94 323.00 322.02 0.0M
2023-11-10 322.30 325.90 322.30 322.30 0.0M
2023-11-09 326.72 328.00 324.86 326.70 0.0M
2023-11-08 325.24 327.04 324.16 325.10 0.0M
2023-11-07 328.60 331.60 327.02 328.40 0.0M
2023-11-06 337.10 337.10 332.40 335.30 0.0M
2023-11-03 319.30 323.00 319.30 319.60 0.0M
2023-11-02 317.00 320.14 316.98 316.16 0.0M
2023-11-01 310.52 315.20 310.28 311.06 0.0M
2023-10-31 308.30 308.30 306.86 307.10 0.0M
2023-10-30 311.38 312.00 310.20 310.20 0.0M
2023-10-27 309.00 309.00 305.60 309.20 0.0M
2023-10-26 309.26 310.84 308.00 309.16 0.0M
2023-10-25 317.50 318.00 314.70 317.86 0.0M
2023-10-24 319.88 320.94 319.42 319.56 0.0M
2023-10-23 316.90 319.04 314.92 317.00 0.0M
2023-10-20 319.00 319.10 317.50 318.86 0.0M
2023-10-19 325.54 325.54 322.50 323.70 0.0M
2023-10-18 330.20 330.20 327.50 330.20 0.0M
2023-10-17 328.62 330.00 326.38 328.80 0.0M
2023-10-16 324.00 327.10 324.00 324.86 0.0M
2023-10-13 327.36 327.94 326.00 327.86 0.0M
2023-10-12 329.66 330.16 326.04 329.50 0.0M
2023-10-11 325.96 327.04 325.22 325.94 0.0M
2023-10-10 320.66 323.70 320.62 320.50 0.0M
2023-10-09 319.66 319.66 319.66 319.66 0.0M
2023-10-06 319.92 323.10 318.22 319.66 0.0M
2023-10-05 318.18 319.82 317.50 319.24 0.0M
2023-10-04 319.98 321.04 319.98 319.44 0.0M
2023-10-03 327.80 327.80 327.80 327.80 0.0M
2023-10-02 327.80 327.80 327.80 327.80 0.0M
2023-09-29 327.80 327.80 327.80 327.80 0.0M
2023-09-28 327.80 327.80 327.80 327.80 0.0M
2023-09-27 327.80 327.80 326.00 327.80 0.0M
2023-09-26 327.56 327.56 325.52 327.56 0.0M
2023-09-25 331.10 331.10 331.10 332.10 0.0M
2023-09-22 332.04 333.02 331.80 331.80 0.0M
2023-09-21 332.90 332.90 331.56 333.38 0.0M
2023-09-20 339.80 340.18 339.80 339.70 0.0M
2023-09-19 339.18 339.50 339.12 339.14 0.0M
2023-09-18 341.94 341.94 341.94 341.94 0.0M
2023-09-15 345.40 345.40 343.56 345.56 0.0M
2023-09-14 340.54 341.50 340.02 340.70 0.0M
2023-09-13 335.70 336.86 335.50 335.92 0.0M
2023-09-12 335.20 335.80 334.94 335.62 0.0M
2023-09-11 337.58 339.18 337.58 337.60 0.0M
2023-09-08 336.00 336.90 335.90 336.50 0.0M
2023-09-07 335.70 336.40 335.34 336.14 0.0M
2023-09-06 337.40 337.80 336.12 337.64 0.0M
2023-09-05 340.22 340.22 339.94 340.22 0.0M
2023-09-04 343.48 343.48 340.62 340.60 0.0M
2023-09-01 337.72 338.70 337.68 337.80 0.0M
2023-08-31 334.58 334.98 334.18 335.02 0.0M
2023-08-30 334.12 335.26 334.12 334.84 0.0M
2023-08-29 333.02 336.20 333.02 333.50 0.0M
2023-08-28 332.56 333.56 332.54 332.50 0.0M
2023-08-25 330.40 331.92 329.20 330.12 0.0M
2023-08-24 332.52 333.90 330.66 333.56 0.0M
2023-08-23 330.16 330.42 329.20 329.40 0.0M
2023-08-22 330.60 330.66 328.52 330.02 0.0M
2023-08-21 329.20 329.20 329.20 328.98 0.0M
2023-08-18 328.60 328.60 328.60 328.60 0.0M
2023-08-17 330.78 330.78 330.78 330.78 0.0M
2023-08-16 332.20 332.30 331.78 332.10 0.0M
2023-08-15 337.22 337.22 337.22 337.22 0.0M
2023-08-14 337.22 337.22 337.22 337.22 0.0M
2023-08-11 339.10 339.10 339.10 340.00 0.0M
2023-08-10 341.04 342.54 339.48 340.46 0.0M
2023-08-09 343.02 343.20 340.54 342.50 0.0M
2023-08-08 339.14 339.14 337.50 339.16 0.0M
2023-08-07 340.90 342.00 340.60 340.96 0.0M
2023-08-04 342.30 343.40 340.36 342.30 0.0M
2023-08-03 342.20 343.00 341.64 342.70 0.0M
2023-08-02 344.00 345.66 343.80 344.80 0.0M
2023-08-01 351.90 352.78 351.20 352.36 0.0M
2023-07-31 347.26 347.26 347.26 347.26 0.0M
2023-07-28 346.56 347.20 346.50 345.26 0.0M
2023-07-27 347.22 347.66 345.00 346.36 0.0M
2023-07-26 341.02 343.46 341.02 342.46 0.0M
2023-07-25 346.34 347.08 346.34 346.40 0.0M
2023-07-24 346.60 347.00 346.56 346.00 0.0M
2023-07-21 344.40 344.40 343.30 344.16 0.0M
2023-07-20 343.42 343.42 342.00 343.30 0.0M
2023-07-19 343.76 344.66 343.76 344.40 0.0M
2023-07-18 345.92 346.48 345.92 345.60 0.0M
2023-07-17 347.80 347.80 347.42 347.90 0.0M
2023-07-14 348.68 348.78 348.30 348.20 0.0M
2023-07-13 342.98 345.16 342.98 342.72 0.0M
2023-07-12 339.68 342.50 339.62 339.68 0.0M
2023-07-11 337.40 338.36 337.36 337.74 0.0M
2023-07-10 332.10 333.28 332.10 331.94 0.0M
2023-07-07 331.90 334.50 331.90 331.90 0.0M
2023-07-06 337.20 337.20 334.22 337.06 0.0M
2023-07-05 339.00 339.84 338.60 339.62 0.0M
2023-07-04 342.92 342.92 342.92 342.92 0.0M
2023-07-03 344.66 344.66 343.60 344.66 0.0M
2023-06-30 340.00 340.00 340.00 339.24 0.0M
2023-06-29 338.10 338.10 338.00 338.24 0.0M
2023-06-28 338.90 338.90 338.90 338.44 0.0M
2023-06-27 340.18 342.44 340.18 340.50 0.0M
2023-06-26 340.48 340.50 340.40 340.48 0.0M
2023-06-23 337.52 338.00 337.50 339.22 0.0M
2023-06-22 341.04 341.04 341.04 341.04 0.0M
2023-06-21 339.00 339.00 339.00 339.98 0.0M
2023-06-20 343.34 343.34 343.34 343.34 0.0M
2023-06-19 344.00 344.00 344.00 344.00 0.0M
2023-06-16 346.28 346.28 345.00 346.28 0.0M
2023-06-15 344.40 348.48 344.40 344.50 0.0M
2023-06-14 346.00 346.00 346.00 345.46 0.0M
2023-06-13 347.72 348.12 347.00 347.70 0.0M
2023-06-12 346.98 347.00 346.98 345.62 0.0M
2023-06-09 348.42 348.42 348.42 348.42 0.0M
2023-06-08 342.88 344.92 342.82 342.58 0.0M
2023-06-07 342.52 343.84 342.52 342.82 0.0M
2023-06-06 343.78 343.78 343.78 343.78 0.0M
2023-06-05 343.84 344.00 343.30 343.78 0.0M
2023-06-02 343.10 345.40 343.10 342.72 0.0M
2023-06-01 338.40 340.30 337.80 338.20 0.0M
2023-05-31 339.00 339.00 337.22 338.92 0.0M
2023-05-30 342.70 343.00 341.28 341.92 0.0M
2023-05-29 337.34 337.34 337.34 337.34 0.0M
2023-05-26 337.34 340.50 337.00 337.34 0.0M
2023-05-25 336.58 336.58 335.30 335.96 0.0M
2023-05-24 336.54 336.54 335.28 336.76 0.0M
2023-05-23 339.00 339.00 335.90 337.98 0.0M
2023-05-22 337.08 337.60 337.08 336.90 0.0M
2023-05-19 334.20 334.20 334.20 334.50 0.0M
2023-05-18 330.60 331.00 330.00 329.76 0.0M
2023-05-17 327.20 328.06 327.20 326.56 0.0M
2023-05-16 325.60 325.60 325.60 325.60 0.0M
2023-05-15 325.08 325.42 325.08 325.08 0.0M
2023-05-12 324.00 324.00 324.00 324.00 0.0M
2023-05-11 325.76 325.76 323.38 325.40 0.0M
2023-05-10 326.16 327.62 325.58 326.50 0.0M
2023-05-09 327.98 328.26 327.72 328.60 0.0M
2023-05-08 329.74 330.02 329.66 330.00 0.0M
2023-05-05 325.80 325.80 325.80 325.80 0.0M
2023-05-04 325.40 326.00 324.74 325.80 0.0M
2023-05-03 329.06 329.06 326.92 326.80 0.0M
2023-05-02 329.60 329.70 328.00 330.00 0.0M
2023-04-28 325.62 327.00 325.62 326.40 0.0M
2023-04-27 325.92 328.00 325.70 325.86 0.0M
2023-04-26 325.00 325.00 323.18 325.26 0.0M
2023-04-25 325.76 325.76 323.98 325.76 0.0M
2023-04-24 330.30 330.30 330.10 329.96 0.0M
2023-04-21 331.08 331.66 331.00 331.96 0.0M
2023-04-20 333.38 334.14 333.12 334.16 0.0M
2023-04-19 334.32 337.50 334.28 335.10 0.0M
2023-04-18 335.78 336.20 335.42 335.16 0.0M
2023-04-17 335.10 335.16 334.80 335.40 0.0M
2023-04-14 334.98 335.30 333.02 335.20 0.0M
2023-04-13 333.30 336.38 333.30 333.48 0.0M
2023-04-12 334.50 335.00 332.24 332.74 0.0M
2023-04-11 331.32 332.24 330.92 331.32 0.0M
2023-04-06 319.08 320.20 318.38 319.08 0.0M
2023-04-05 324.66 324.90 323.70 324.76 0.0M
2023-04-04 323.50 323.50 322.48 322.78 0.0M
2023-04-03 321.40 321.40 321.40 321.40 0.0M
2023-03-31 323.00 323.40 323.00 323.14 0.0M
2023-03-30 323.90 323.90 319.32 319.22 0.0M
2023-03-29 317.46 318.00 317.46 317.44 0.0M
2023-03-28 316.38 316.88 316.10 316.90 0.0M
2023-03-27 312.70 313.40 312.70 313.60 0.0M
2023-03-24 313.40 314.20 311.92 314.60 0.0M
2023-03-23 315.00 317.38 315.00 315.26 0.0M
2023-03-22 315.96 316.82 314.14 314.56 0.0M
2023-03-21 311.74 312.98 311.70 310.90 0.0M
2023-03-20 310.70 311.50 310.00 310.06 0.0M
2023-03-17 311.12 311.12 310.64 312.80 0.0M
2023-03-16 308.76 312.02 307.90 308.76 0.0M
2023-03-15 309.00 309.00 304.90 309.70 0.0M
2023-03-14 306.06 308.38 306.06 306.06 0.0M
2023-03-13 311.80 312.00 310.10 313.80 0.0M
2023-03-10 311.00 312.60 310.60 310.60 0.0M
2023-03-09 313.32 314.62 311.50 313.54 0.0M
2023-03-08 314.84 315.72 314.58 314.68 0.0M
2023-03-07 319.42 319.80 316.00 319.30 0.0M
2023-03-06 320.90 321.80 320.40 320.90 0.0M
2023-03-03 317.10 319.70 317.10 317.00 0.0M
2023-03-02 315.62 317.50 315.52 315.62 0.0M
2023-03-01 315.76 315.76 315.76 315.76 0.0M
2023-02-28 315.44 316.10 315.44 315.76 0.0M
2023-02-27 314.80 315.80 314.80 314.12 0.0M
2023-02-24 317.86 317.86 313.70 317.86 0.0M
2023-02-23 320.20 320.20 319.00 320.16 0.0M
2023-02-22 316.30 318.50 316.00 316.30 0.0M
2023-02-21 321.98 321.98 319.00 322.00 0.0M
2023-02-20 322.60 322.60 322.60 322.60 0.0M
2023-02-17 321.54 321.54 321.00 321.54 0.0M
2023-02-16 323.82 324.70 322.60 324.32 0.0M
2023-02-15 318.50 318.50 318.00 318.00 0.0M
2023-02-14 325.20 325.20 323.70 325.10 0.0M
2023-02-13 322.52 325.40 322.52 322.48 0.0M
2023-02-10 324.08 324.08 324.08 324.08 0.0M
2023-02-09 325.90 327.06 324.28 324.86 0.0M
2023-02-08 326.54 326.54 324.40 326.36 0.0M
2023-02-07 321.32 322.50 319.60 321.30 0.0M
2023-02-06 318.24 318.86 316.78 318.80 0.0M
2023-02-03 325.72 326.52 324.20 326.06 0.0M
2023-02-02 325.68 327.00 324.62 325.10 0.0M
2023-02-01 322.50 324.60 322.12 322.86 0.0M
2023-01-31 318.10 319.78 318.00 318.66 0.0M
2023-01-30 323.10 323.62 323.00 323.86 0.0M
2023-01-27 328.70 330.00 328.30 328.76 0.0M
2023-01-26 326.40 328.00 326.40 326.66 0.0M
2023-01-25 321.92 321.92 320.90 322.56 0.0M
2023-01-24 316.86 316.86 316.86 316.86 0.0M
2023-01-23 316.86 316.86 316.86 316.86 0.0M
2023-01-20 316.80 319.00 316.80 316.86 0.0M
2023-01-19 313.80 314.04 312.86 314.76 0.0M
2023-01-18 313.48 313.50 312.10 313.70 0.0M
2023-01-17 315.30 315.30 315.30 315.56 0.0M
2023-01-16 317.70 317.70 317.70 317.70 0.0M
2023-01-13 315.30 315.30 315.30 315.30 0.0M
2023-01-12 312.22 314.64 311.56 312.50 0.0M
2023-01-11 310.78 313.18 310.60 311.00 0.0M
2023-01-10 310.20 311.44 310.00 310.24 0.0M
2023-01-09 310.88 312.66 310.48 310.78 0.0M
2023-01-06 302.24 306.00 301.80 302.34 0.0M
2023-01-05 298.20 298.80 296.48 298.20 0.0M
2023-01-04 296.50 299.66 296.50 296.38 0.0M
2023-01-03 291.08 291.90 289.00 290.38 0.0M
2023-01-02 291.22 291.22 291.22 290.58 0.0M