KOSPI 100 (KS100)

KS100
🏛️ Corea del Sur →
3,525.96
Última Actualización: 2025-09-26
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
2023-12-28 2,660.36 2,701.73 2,655.21 2,701.73 75.8M
2023-12-27 2,638.91 2,657.83 2,632.13 2,657.83 86.8M
2023-12-26 2,642.70 2,646.92 2,631.02 2,641.55 72.6M
2023-12-22 2,651.99 2,656.91 2,632.02 2,632.02 77.1M
2023-12-21 2,626.54 2,637.94 2,614.33 2,629.80 86.3M
2023-12-20 2,614.97 2,643.01 2,611.67 2,640.86 133.9M
2023-12-19 2,588.42 2,595.82 2,580.71 2,594.19 103.0M
2023-12-18 2,597.92 2,598.57 2,581.52 2,591.05 86.2M
2023-12-15 2,588.71 2,607.07 2,585.31 2,595.10 104.3M
2023-12-14 2,576.35 2,582.71 2,558.34 2,572.73 115.1M
2023-12-13 2,553.72 2,557.08 2,535.11 2,536.25 50.3M
2023-12-12 2,557.06 2,565.94 2,552.37 2,559.40 57.5M
2023-12-11 2,544.10 2,547.81 2,529.47 2,545.63 49.0M
2023-12-08 2,524.55 2,540.52 2,521.98 2,535.75 49.6M
2023-12-07 2,506.16 2,513.34 2,494.62 2,503.80 53.2M
2023-12-06 2,516.31 2,525.13 2,509.31 2,509.31 53.2M
2023-12-05 2,524.44 2,524.44 2,503.16 2,505.26 60.2M
2023-12-04 2,540.28 2,544.01 2,527.75 2,531.49 57.7M
2023-12-01 2,537.11 2,537.11 2,520.15 2,521.86 55.2M
2023-11-30 2,529.67 2,550.57 2,523.83 2,550.57 95.1M
2023-11-29 2,536.64 2,541.05 2,520.13 2,537.94 57.9M
2023-11-28 2,524.65 2,544.59 2,520.48 2,543.60 69.3M
2023-11-27 2,519.76 2,531.58 2,505.54 2,513.19 47.0M
2023-11-24 2,543.76 2,548.30 2,516.45 2,516.45 50.2M
2023-11-23 2,545.13 2,549.65 2,533.24 2,541.13 45.3M
2023-11-22 2,519.58 2,545.73 2,514.59 2,540.47 48.7M
2023-11-21 2,535.82 2,548.02 2,532.75 2,539.07 57.9M
2023-11-20 2,498.89 2,530.99 2,497.59 2,521.15 48.3M
2023-11-17 2,511.80 2,516.86 2,498.57 2,504.98 45.9M
2023-11-16 2,516.78 2,527.54 2,506.69 2,522.95 55.7M
2023-11-15 2,512.01 2,520.51 2,496.61 2,520.51 83.4M
2023-11-14 2,458.81 2,472.03 2,457.61 2,461.91 51.8M
2023-11-13 2,463.09 2,467.89 2,432.30 2,437.18 47.2M
2023-11-10 2,431.58 2,443.17 2,421.17 2,440.14 45.7M
2023-11-09 2,443.28 2,462.15 2,435.91 2,450.06 68.4M
2023-11-08 2,482.10 2,488.55 2,435.46 2,440.31 66.0M
2023-11-07 2,493.00 2,493.00 2,440.77 2,466.00 86.6M
2023-11-06 2,432.69 2,520.21 2,425.84 2,520.21 122.2M
2023-11-03 2,398.58 2,404.14 2,388.21 2,399.95 62.4M
2023-11-02 2,371.56 2,386.91 2,368.45 2,376.92 74.3M
2023-11-01 2,317.07 2,339.40 2,316.12 2,333.81 63.2M
2023-10-31 2,338.81 2,346.99 2,299.16 2,302.12 76.8M
2023-10-30 2,314.49 2,336.18 2,314.00 2,327.46 63.8M
2023-10-27 2,335.20 2,339.98 2,317.02 2,326.35 65.6M
2023-10-26 2,347.34 2,354.94 2,320.67 2,320.67 76.6M
2023-10-25 2,410.37 2,411.72 2,385.69 2,386.90 62.7M
2023-10-24 2,395.01 2,405.24 2,355.39 2,404.23 64.1M
2023-10-23 2,396.06 2,402.68 2,378.53 2,381.19 61.1M
2023-10-20 2,410.16 2,415.51 2,388.40 2,400.13 71.5M
2023-10-19 2,449.15 2,452.97 2,433.37 2,435.59 67.7M
2023-10-18 2,461.13 2,482.00 2,459.77 2,480.17 74.5M
2023-10-17 2,456.03 2,476.08 2,451.13 2,469.59 62.1M
2023-10-16 2,444.36 2,458.56 2,422.93 2,437.90 64.2M
2023-10-13 2,458.29 2,467.14 2,454.33 2,456.90 61.0M
2023-10-12 2,464.39 2,479.29 2,464.39 2,479.29 75.7M
2023-10-11 2,443.19 2,467.97 2,443.19 2,447.87 87.4M
2023-10-10 2,433.18 2,448.46 2,405.66 2,405.89 89.7M
2023-10-06 2,406.35 2,416.40 2,399.74 2,403.20 61.9M
2023-10-05 2,422.13 2,423.27 2,400.09 2,400.73 70.2M
2023-10-04 2,428.77 2,428.77 2,401.91 2,406.15 100.2M
2023-09-27 2,449.36 2,465.89 2,447.65 2,459.93 58.1M
2023-09-26 2,498.35 2,498.35 2,460.94 2,463.52 60.5M
2023-09-25 2,495.75 2,505.49 2,486.59 2,498.16 58.6M
2023-09-22 2,484.60 2,505.30 2,479.65 2,500.72 58.4M
2023-09-21 2,535.66 2,541.20 2,507.95 2,508.30 62.6M
2023-09-20 2,549.30 2,559.80 2,542.01 2,551.09 60.5M
2023-09-19 2,572.35 2,577.81 2,547.05 2,551.49 66.7M
2023-09-18 2,585.13 2,595.58 2,564.94 2,565.88 59.8M
2023-09-15 2,574.35 2,610.23 2,570.38 2,600.77 98.2M
2023-09-14 2,543.26 2,571.75 2,538.05 2,571.75 87.6M
2023-09-13 2,530.60 2,544.39 2,522.69 2,533.13 72.3M
2023-09-12 2,548.04 2,550.25 2,526.31 2,528.11 61.0M
2023-09-11 2,535.01 2,542.19 2,525.62 2,541.85 65.1M
2023-09-08 2,535.80 2,537.80 2,515.67 2,534.43 53.4M
2023-09-07 2,539.59 2,548.20 2,527.80 2,539.72 59.6M
2023-09-06 2,560.70 2,565.63 2,542.52 2,546.82 60.1M
2023-09-05 2,564.04 2,573.48 2,557.22 2,565.29 53.1M
2023-09-04 2,556.68 2,570.46 2,544.68 2,570.46 71.0M
2023-09-01 2,516.39 2,554.63 2,516.23 2,550.20 90.5M
2023-08-31 2,527.06 2,531.88 2,511.31 2,520.95 111.0M
2023-08-30 2,539.53 2,543.34 2,523.27 2,523.31 61.0M
2023-08-29 2,512.79 2,519.61 2,506.17 2,513.53 60.2M
2023-08-28 2,502.80 2,506.24 2,493.74 2,504.69 61.2M
2023-08-25 2,483.55 2,498.51 2,478.98 2,489.33 54.1M
2023-08-24 2,512.37 2,520.45 2,505.81 2,518.32 70.9M
2023-08-23 2,479.59 2,488.60 2,471.01 2,480.99 59.0M
2023-08-22 2,500.11 2,506.38 2,477.86 2,485.22 61.9M
2023-08-21 2,482.64 2,494.82 2,474.47 2,477.92 60.7M
2023-08-18 2,462.90 2,491.38 2,458.23 2,474.38 75.1M
2023-08-17 2,483.10 2,489.33 2,456.30 2,487.72 78.7M
2023-08-16 2,511.61 2,517.58 2,489.80 2,495.39 78.1M
2023-08-14 2,548.78 2,556.07 2,523.62 2,530.84 72.6M
2023-08-11 2,576.43 2,584.58 2,552.05 2,552.10 76.9M
2023-08-10 2,559.94 2,565.52 2,554.81 2,565.52 100.8M
2023-08-09 2,555.80 2,581.97 2,552.86 2,575.90 82.1M
2023-08-08 2,579.61 2,580.88 2,542.94 2,547.95 93.5M
2023-08-07 2,559.52 2,588.01 2,559.52 2,560.26 83.9M
2023-08-04 2,576.72 2,583.75 2,568.34 2,572.25 86.7M
2023-08-03 2,600.03 2,600.36 2,566.19 2,576.03 126.3M
2023-08-02 2,634.50 2,637.53 2,588.47 2,592.80 119.2M
2023-08-01 2,620.14 2,650.44 2,614.17 2,648.86 121.6M
2023-07-31 2,617.52 2,620.44 2,600.52 2,606.36 116.5M
2023-07-28 2,597.65 2,601.07 2,578.10 2,598.71 149.6M
2023-07-27 2,578.44 2,608.48 2,570.97 2,605.59 166.7M
2023-07-26 2,601.81 2,602.81 2,564.55 2,571.42 194.6M
2023-07-25 2,610.69 2,613.58 2,586.66 2,599.85 111.6M
2023-07-24 2,579.46 2,610.97 2,571.24 2,598.73 104.4M
2023-07-21 2,556.81 2,582.58 2,543.59 2,582.58 91.9M
2023-07-20 2,575.49 2,588.69 2,571.32 2,576.46 78.7M
2023-07-19 2,607.32 2,607.32 2,578.84 2,589.07 83.7M
2023-07-18 2,613.10 2,616.12 2,586.88 2,590.16 80.8M
2023-07-17 2,603.87 2,616.84 2,599.53 2,607.48 87.8M
2023-07-14 2,588.71 2,616.23 2,585.54 2,616.23 104.2M
2023-07-13 2,573.29 2,584.03 2,570.07 2,570.07 104.0M
2023-07-12 2,535.39 2,556.59 2,530.08 2,556.59 125.4M
2023-07-11 2,512.63 2,537.19 2,508.66 2,537.19 85.0M
2023-07-10 2,501.39 2,514.05 2,489.20 2,492.73 71.3M
2023-07-07 2,524.85 2,524.85 2,490.86 2,499.21 83.0M
2023-07-06 2,547.52 2,554.46 2,530.54 2,535.19 89.7M
2023-07-05 2,575.08 2,585.13 2,553.91 2,554.30 81.1M
2023-07-04 2,590.56 2,593.15 2,574.61 2,575.65 68.6M
2023-07-03 2,563.77 2,589.12 2,563.33 2,586.57 65.5M
2023-06-30 2,544.40 2,553.74 2,524.74 2,545.67 61.7M
2023-06-29 2,549.73 2,565.42 2,536.00 2,536.00 68.4M
2023-06-28 2,572.24 2,572.58 2,542.70 2,549.04 64.8M
2023-06-27 2,565.71 2,565.71 2,551.51 2,564.27 67.8M
2023-06-26 2,549.49 2,568.34 2,544.12 2,565.27 68.5M
2023-06-23 2,575.21 2,577.31 2,548.02 2,549.97 68.8M
2023-06-22 2,548.57 2,571.86 2,548.57 2,568.50 72.3M
2023-06-21 2,570.70 2,575.43 2,552.17 2,555.62 85.9M
2023-06-20 2,575.06 2,582.92 2,568.07 2,579.38 84.5M
2023-06-19 2,596.30 2,597.18 2,576.71 2,584.49 74.6M
2023-06-16 2,603.26 2,605.04 2,587.39 2,602.97 108.3M
2023-06-15 2,610.18 2,614.78 2,586.33 2,589.12 82.1M
2023-06-14 2,613.87 2,616.84 2,593.20 2,599.96 80.4M
2023-06-13 2,616.66 2,620.35 2,605.15 2,613.44 86.3M
2023-06-12 2,620.94 2,625.96 2,592.54 2,598.72 74.5M
2023-06-09 2,594.91 2,619.82 2,588.30 2,615.33 102.0M
2023-06-08 2,580.66 2,583.32 2,565.79 2,583.14 99.7M
2023-06-07 2,601.19 2,606.96 2,587.88 2,589.21 81.3M
2023-06-05 2,604.12 2,604.12 2,588.86 2,594.94 74.2M
2023-06-02 2,572.08 2,587.32 2,569.05 2,587.32 66.4M
2023-06-01 2,554.49 2,564.87 2,546.50 2,552.92 72.2M
2023-05-31 2,580.16 2,587.20 2,559.96 2,561.19 150.3M
2023-05-30 2,571.24 2,580.90 2,566.34 2,579.41 94.6M
2023-05-26 2,541.14 2,550.74 2,534.02 2,544.73 73.8M
2023-05-25 2,546.51 2,550.22 2,525.65 2,528.51 70.2M
2023-05-24 2,527.19 2,542.12 2,525.45 2,535.56 66.8M
2023-05-23 2,541.72 2,551.41 2,534.98 2,540.45 60.4M
2023-05-22 2,521.26 2,544.84 2,513.77 2,533.87 79.3M
2023-05-19 2,507.33 2,519.51 2,501.99 2,519.51 73.0M
2023-05-18 2,479.46 2,484.73 2,468.68 2,484.73 56.6M
2023-05-17 2,452.21 2,467.27 2,446.68 2,460.11 57.2M
2023-05-16 2,462.20 2,466.13 2,443.76 2,449.13 63.2M
2023-05-15 2,430.42 2,442.80 2,419.88 2,441.41 54.6M
2023-05-12 2,442.57 2,447.69 2,431.29 2,434.90 65.7M
2023-05-11 2,462.42 2,471.02 2,446.18 2,446.18 67.5M
2023-05-10 2,468.21 2,468.21 2,446.11 2,454.20 67.4M
2023-05-09 2,474.06 2,475.41 2,461.73 2,471.74 63.4M
2023-05-08 2,477.77 2,484.00 2,471.22 2,475.94 65.8M
2023-05-04 2,452.56 2,456.00 2,440.82 2,455.08 65.2M
2023-05-03 2,461.64 2,467.14 2,452.96 2,458.45 70.6M
2023-05-02 2,463.48 2,481.34 2,461.67 2,477.82 74.9M
2023-04-28 2,464.84 2,475.08 2,446.85 2,459.23 103.3M
2023-04-27 2,436.42 2,451.82 2,417.68 2,446.87 80.7M
2023-04-26 2,440.04 2,448.69 2,432.15 2,437.35 76.8M
2023-04-25 2,479.85 2,480.19 2,423.90 2,438.99 86.2M
2023-04-24 2,480.99 2,483.88 2,466.98 2,472.11 66.8M
2023-04-21 2,497.35 2,500.77 2,480.35 2,489.28 72.6M
2023-04-20 2,497.96 2,507.36 2,490.13 2,501.39 74.4M
2023-04-19 2,506.25 2,516.96 2,502.24 2,508.93 76.0M
2023-04-18 2,519.17 2,519.17 2,491.96 2,508.18 90.7M
2023-04-17 2,510.32 2,513.48 2,498.62 2,510.92 95.0M
2023-04-14 2,525.32 2,527.77 2,501.87 2,511.47 97.7M
2023-04-13 2,484.40 2,507.33 2,481.52 2,507.33 101.2M
2023-04-12 2,492.11 2,505.30 2,482.77 2,500.53 103.1M
2023-04-11 2,471.11 2,497.64 2,462.64 2,492.37 89.1M
2023-04-10 2,433.15 2,471.08 2,432.09 2,458.42 83.4M
2023-04-07 2,417.99 2,438.23 2,412.88 2,433.77 86.9M
2023-04-06 2,424.51 2,424.51 2,389.59 2,389.88 91.1M
2023-04-05 2,421.11 2,437.12 2,416.07 2,434.14 71.0M
2023-04-04 2,414.09 2,427.39 2,408.49 2,418.86 95.2M
2023-04-03 2,431.96 2,431.96 2,404.86 2,409.96 77.2M
2023-03-31 2,405.40 2,426.73 2,400.85 2,423.13 109.9M
2023-03-30 2,399.45 2,404.69 2,386.10 2,393.74 87.3M
2023-03-29 2,377.82 2,387.34 2,372.15 2,387.32 72.7M
2023-03-28 2,369.00 2,383.76 2,364.24 2,383.76 75.2M
2023-03-27 2,374.64 2,374.64 2,348.30 2,358.76 62.5M
2023-03-24 2,378.91 2,383.90 2,357.50 2,371.13 72.8M
2023-03-23 2,348.34 2,383.07 2,348.33 2,383.07 71.3M
2023-03-22 2,359.75 2,369.62 2,351.27 2,368.65 58.5M
2023-03-21 2,348.88 2,350.24 2,331.44 2,336.83 55.8M
2023-03-20 2,347.74 2,360.18 2,330.18 2,330.95 57.6M
2023-03-17 2,353.00 2,356.32 2,335.08 2,352.23 86.8M
2023-03-16 2,302.54 2,330.21 2,294.92 2,323.62 75.5M
2023-03-15 2,333.34 2,345.19 2,317.63 2,326.97 77.3M
2023-03-14 2,334.87 2,335.45 2,301.04 2,302.06 85.2M
2023-03-13 2,346.05 2,362.30 2,319.92 2,358.43 79.7M
2023-03-10 2,330.83 2,341.88 2,324.24 2,336.87 80.6M
2023-03-09 2,381.65 2,386.01 2,357.81 2,360.69 111.4M
2023-03-08 2,378.89 2,384.34 2,368.33 2,372.65 94.9M
2023-03-07 2,409.04 2,424.02 2,405.93 2,406.76 75.9M
2023-03-06 2,400.43 2,418.58 2,391.82 2,416.16 78.0M
2023-03-03 2,389.42 2,393.37 2,371.40 2,378.23 67.7M
2023-03-02 2,372.97 2,398.49 2,364.97 2,378.62 80.1M
2023-02-28 2,376.67 2,391.28 2,364.51 2,369.38 86.6M
2023-02-27 2,364.28 2,365.51 2,345.23 2,362.62 60.6M
2023-02-24 2,407.72 2,418.00 2,384.44 2,384.57 70.1M
2023-02-23 2,391.97 2,416.55 2,387.60 2,403.87 75.1M
2023-02-22 2,392.86 2,398.78 2,377.33 2,377.85 73.8M
2023-02-21 2,426.68 2,430.53 2,410.41 2,420.46 67.7M
2023-02-20 2,418.60 2,433.06 2,396.95 2,423.84 66.6M
2023-02-17 2,413.37 2,438.67 2,413.21 2,416.66 69.2M
2023-02-16 2,412.98 2,445.79 2,410.25 2,443.75 88.3M
2023-02-15 2,446.22 2,446.75 2,392.95 2,397.60 94.4M
2023-02-14 2,446.48 2,456.58 2,434.03 2,438.76 67.9M
2023-02-13 2,432.45 2,434.39 2,410.75 2,425.02 79.2M
2023-02-10 2,437.95 2,444.18 2,424.86 2,440.50 84.0M
2023-02-09 2,441.31 2,456.57 2,434.01 2,450.54 86.4M
2023-02-08 2,437.42 2,462.00 2,434.36 2,455.97 86.4M
2023-02-07 2,405.51 2,422.65 2,396.74 2,415.84 74.8M
2023-02-06 2,433.94 2,438.96 2,401.28 2,401.30 74.1M
2023-02-03 2,439.60 2,461.85 2,432.21 2,457.27 83.8M
2023-02-02 2,456.38 2,461.83 2,426.64 2,441.84 101.4M
2023-02-01 2,413.94 2,421.96 2,398.69 2,419.26 92.7M
2023-01-31 2,434.20 2,437.23 2,386.73 2,387.23 148.2M
2023-01-30 2,475.17 2,480.75 2,431.33 2,433.94 85.4M
2023-01-27 2,460.22 2,486.65 2,450.93 2,474.07 105.7M
2023-01-26 2,426.09 2,455.05 2,416.05 2,455.05 74.4M
2023-01-25 2,416.77 2,422.57 2,408.75 2,417.59 67.0M
2023-01-20 2,363.82 2,376.78 2,352.68 2,375.33 52.0M
2023-01-19 2,333.15 2,361.66 2,333.15 2,361.66 55.9M
2023-01-18 2,359.45 2,362.91 2,332.80 2,346.67 60.1M
2023-01-17 2,380.96 2,382.33 2,354.47 2,360.83 62.8M
2023-01-16 2,367.47 2,392.04 2,365.42 2,379.60 79.0M
2023-01-13 2,351.00 2,374.15 2,348.65 2,362.45 83.6M
2023-01-12 2,356.03 2,356.80 2,330.64 2,338.95 85.1M
2023-01-11 2,348.83 2,354.67 2,329.15 2,338.09 71.7M
2023-01-10 2,326.00 2,351.17 2,323.01 2,332.79 74.0M
2023-01-09 2,300.51 2,335.01 2,296.61 2,334.35 83.9M
2023-01-06 2,236.71 2,284.50 2,236.39 2,273.23 82.8M
2023-01-05 2,242.53 2,257.73 2,231.28 2,244.75 91.1M
2023-01-04 2,168.89 2,234.35 2,167.83 2,228.97 77.4M
2023-01-03 2,184.55 2,187.79 2,138.94 2,177.41 70.0M
2023-01-02 2,198.56 2,208.50 2,174.41 2,178.14 56.7M