KOSPI 200 (KS200)

KS200
🏛️ Corea del Sur →
475.22
Última Actualización: 2025-09-28
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 470.02 470.03 469.83 470.01 2,731.0K
09:01 469.89 470.53 469.89 470.32 920.0K
09:02 470.39 470.39 469.34 469.34 988.0K
09:03 469.06 469.24 468.60 469.23 1,019.0K
09:04 469.03 469.58 468.96 469.39 845.0K
09:05 469.56 469.87 469.48 469.65 698.0K
09:06 469.60 469.60 469.08 469.13 726.0K
09:07 468.84 468.91 468.52 468.87 830.0K
09:08 468.86 469.17 468.86 468.99 561.0K
09:09 469.03 469.50 468.93 469.38 589.0K
09:10 469.21 469.29 469.08 469.11 592.0K
09:11 469.19 469.39 469.00 469.00 611.0K
09:12 469.02 469.87 469.02 469.87 562.0K
09:13 469.89 470.10 469.76 469.86 559.0K
09:14 469.81 470.05 469.81 469.99 478.0K
09:15 469.98 470.13 469.48 469.48 642.0K
09:16 469.43 469.76 469.43 469.75 620.0K
09:17 469.72 470.31 469.72 470.17 485.0K
09:18 470.12 470.43 469.76 470.05 677.0K
09:19 470.08 470.22 469.93 470.07 390.0K
09:20 469.92 470.13 469.81 470.02 456.0K
09:21 469.90 470.16 469.78 469.78 547.0K
09:22 469.89 469.98 469.20 469.47 549.0K
09:23 469.39 470.16 469.36 470.16 559.0K
09:24 470.10 470.54 470.10 470.34 532.0K
09:25 470.30 470.61 470.15 470.50 507.0K
09:26 470.46 470.50 470.09 470.26 527.0K
09:27 470.28 470.31 470.11 470.24 496.0K
09:28 470.26 470.28 470.01 470.24 340.0K
09:29 470.30 470.45 470.20 470.34 457.0K
09:30 470.38 470.69 470.11 470.45 485.0K
09:31 470.49 470.89 470.47 470.88 266.0K
09:32 470.88 470.97 470.68 470.83 611.0K
09:33 470.75 470.75 470.35 470.57 481.0K
09:34 470.62 470.91 470.58 470.88 369.0K
09:35 470.90 470.90 470.35 470.48 608.0K
09:36 470.54 470.72 470.18 470.19 507.0K
09:37 470.20 470.21 469.77 469.95 433.0K
09:38 469.90 470.19 469.90 470.12 423.0K
09:39 470.21 470.34 470.12 470.31 329.0K
09:40 470.32 470.43 470.15 470.43 350.0K
09:41 470.33 470.50 470.19 470.33 356.0K
09:42 470.34 470.41 470.00 470.02 389.0K
09:43 470.06 470.06 469.81 470.00 370.0K
09:44 469.92 470.16 469.87 469.87 312.0K
09:45 469.98 470.10 469.66 470.00 399.0K
09:46 469.97 470.19 469.68 469.88 337.0K
09:47 469.84 469.84 469.02 469.02 317.0K
09:48 469.31 469.42 469.15 469.27 252.0K
09:49 469.30 469.57 469.23 469.48 231.0K
09:50 469.47 469.59 469.37 469.51 273.0K
09:51 469.67 469.91 469.65 469.86 226.0K
09:52 469.84 469.87 469.58 469.61 259.0K
09:53 469.67 469.80 469.46 469.74 247.0K
09:54 469.60 469.74 469.35 469.66 233.0K
09:55 469.51 469.70 469.45 469.62 187.0K
09:56 469.58 469.86 469.52 469.75 249.0K
09:57 469.89 470.05 469.71 470.03 191.0K
09:58 469.87 470.07 469.83 470.05 269.0K
09:59 470.12 470.31 470.10 470.31 256.0K
10:00 470.27 470.36 470.15 470.21 222.0K
10:01 470.23 470.60 470.20 470.49 398.0K
10:02 470.66 470.84 470.50 470.80 366.0K
10:03 470.81 471.08 470.75 470.92 330.0K
10:04 470.90 471.22 470.90 471.07 227.0K
10:05 471.30 471.32 471.11 471.32 240.0K
10:06 471.20 471.38 471.08 471.28 248.0K
10:07 471.15 471.30 471.07 471.21 232.0K
10:08 471.23 471.24 470.86 470.99 379.0K
10:09 470.90 471.26 470.78 471.26 270.0K
10:10 471.12 471.22 470.94 470.94 205.0K
10:11 470.99 471.19 470.82 471.11 176.0K
10:12 471.02 471.27 470.99 471.26 405.0K
10:13 471.18 471.42 471.18 471.42 400.0K
10:14 471.22 471.53 471.22 471.36 328.0K
10:15 471.47 471.53 471.28 471.44 248.0K
10:16 471.48 471.52 471.24 471.24 259.0K
10:17 471.39 471.48 471.20 471.40 223.0K
10:18 471.33 471.52 471.26 471.52 239.0K
10:19 471.60 471.60 471.35 471.43 201.0K
10:20 471.33 471.55 470.89 470.89 438.0K
10:21 471.02 471.10 470.79 471.04 312.0K
10:22 471.07 471.16 470.85 471.16 228.0K
10:23 471.13 471.37 470.93 471.26 283.0K
10:24 471.13 471.32 470.98 471.26 228.0K
10:25 471.27 471.37 471.13 471.31 204.0K
10:26 471.27 471.42 471.08 471.32 243.0K
10:27 471.35 471.38 471.06 471.33 285.0K
10:28 471.18 471.46 471.17 471.39 312.0K
10:29 471.29 471.64 471.28 471.43 333.0K
10:30 471.57 471.66 471.37 471.66 341.0K
10:31 471.67 471.67 471.47 471.58 263.0K
10:32 471.61 471.61 471.44 471.48 243.0K
10:33 471.44 471.66 471.30 471.45 378.0K
10:34 471.48 471.58 471.23 471.23 322.0K
10:35 471.34 471.62 471.20 471.38 227.0K
10:36 471.43 471.73 471.37 471.49 242.0K
10:37 471.60 471.70 471.36 471.47 171.0K
10:38 471.30 471.70 471.30 471.54 198.0K
10:39 471.43 471.68 471.43 471.51 152.0K
10:40 471.58 471.73 471.37 471.62 220.0K
10:41 471.60 471.65 471.28 471.62 164.0K
10:42 471.63 471.78 471.38 471.65 274.0K
10:43 471.58 471.88 471.58 471.84 166.0K
10:44 471.85 471.87 471.60 471.74 193.0K
10:45 471.73 471.96 471.65 471.79 167.0K
10:46 471.86 472.08 471.83 472.07 194.0K
10:47 472.10 472.14 471.84 472.14 172.0K
10:48 472.06 472.20 471.95 472.08 203.0K
10:49 471.92 472.29 471.92 472.10 290.0K
10:50 472.20 472.36 472.01 472.09 286.0K
10:51 472.10 472.31 472.04 472.14 209.0K
10:52 472.20 472.26 472.04 472.22 182.0K
10:53 472.05 472.22 471.94 472.16 245.0K
10:54 471.97 472.24 471.96 472.24 192.0K
10:55 472.28 472.28 471.98 472.23 220.0K
10:56 472.23 472.38 472.14 472.35 449.0K
10:57 472.20 472.37 471.94 471.94 204.0K
10:58 472.06 472.22 471.98 472.19 204.0K
10:59 472.22 472.22 472.02 472.10 228.0K
11:00 471.96 472.21 471.90 471.97 225.0K
11:01 472.10 472.18 471.91 472.04 144.0K
11:02 472.00 472.20 471.94 472.05 148.0K
11:03 472.14 472.14 471.83 471.91 194.0K
11:04 472.04 472.13 471.55 471.82 342.0K
11:05 471.66 471.90 471.66 471.76 315.0K
11:06 471.77 471.95 471.57 471.57 233.0K
11:07 471.51 471.71 471.51 471.54 170.0K
11:08 471.51 471.72 471.48 471.53 151.0K
11:09 471.52 471.63 471.37 471.41 205.0K
11:10 471.56 471.58 471.21 471.21 257.0K
11:11 471.28 471.44 471.11 471.21 250.0K
11:12 471.15 471.37 471.15 471.16 210.0K
11:13 471.18 471.29 471.06 471.29 197.0K
11:14 471.28 471.54 471.23 471.42 156.0K
11:15 471.41 471.57 471.36 471.47 175.0K
11:16 471.60 471.80 471.50 471.54 146.0K
11:17 471.60 471.70 471.42 471.50 123.0K
11:18 471.51 471.84 471.44 471.60 209.0K
11:19 471.62 471.69 471.50 471.69 151.0K
11:20 471.59 471.72 471.48 471.72 131.0K
11:21 471.71 471.83 471.56 471.74 156.0K
11:22 471.61 471.94 471.61 471.84 206.0K
11:23 471.89 472.05 471.81 472.05 89.0K
11:24 471.91 472.08 471.81 472.06 116.0K
11:25 472.03 472.15 471.96 471.99 148.0K
11:26 472.13 472.42 472.08 472.35 284.0K
11:27 472.44 472.59 472.30 472.40 194.0K
11:28 472.38 472.63 472.36 472.63 209.0K
11:29 472.62 472.90 472.43 472.86 209.0K
11:30 472.86 472.97 472.67 472.95 216.0K
11:31 472.96 473.10 472.77 472.95 398.0K
11:32 472.96 473.12 472.76 472.95 151.0K
11:33 472.92 473.10 472.74 472.88 195.0K
11:34 472.81 472.90 472.70 472.81 200.0K
11:35 472.86 472.94 472.75 472.81 114.0K
11:36 472.89 472.99 472.72 472.80 115.0K
11:37 472.80 472.99 472.71 472.81 118.0K
11:38 472.66 473.06 472.66 472.87 128.0K
11:39 472.93 472.93 472.62 472.62 113.0K
11:40 472.67 472.98 472.67 472.85 119.0K
11:41 472.89 473.01 472.75 472.89 117.0K
11:42 472.79 473.00 472.71 472.99 498.0K
11:43 472.85 473.14 472.85 472.97 115.0K
11:44 472.99 473.08 472.83 472.87 279.0K
11:45 472.93 472.93 472.72 472.72 189.0K
11:46 472.82 472.87 472.62 472.77 132.0K
11:47 472.73 472.81 472.61 472.73 124.0K
11:48 472.66 472.93 472.64 472.92 132.0K
11:49 472.88 473.04 472.71 473.04 113.0K
11:50 473.00 473.10 472.90 473.05 302.0K
11:51 473.07 473.27 472.98 473.10 123.0K
11:52 473.04 473.27 472.91 473.21 141.0K
11:53 473.03 473.31 473.03 473.14 171.0K
11:54 473.30 473.36 473.09 473.20 119.0K
11:55 473.24 473.40 473.12 473.18 144.0K
11:56 473.11 473.36 473.04 473.20 131.0K
11:57 473.17 473.28 473.10 473.23 188.0K
11:58 473.25 473.32 473.01 473.27 132.0K
11:59 473.32 473.32 473.05 473.11 100.0K
12:00 473.25 473.34 473.13 473.25 115.0K
12:01 473.08 473.31 472.97 472.97 122.0K
12:02 473.06 473.18 472.72 472.97 238.0K
12:03 472.96 473.08 472.82 472.85 139.0K
12:04 473.00 473.10 472.88 473.03 100.0K
12:05 472.98 473.12 472.86 473.06 166.0K
12:06 473.04 473.09 472.93 473.04 154.0K
12:07 473.04 473.10 472.76 472.76 229.0K
12:08 472.94 473.14 472.88 473.14 149.0K
12:09 472.99 473.09 472.88 473.07 116.0K
12:10 472.96 473.20 472.95 473.04 162.0K
12:11 473.07 473.32 473.02 473.07 122.0K
12:12 473.07 473.26 473.07 473.09 112.0K
12:13 473.19 473.25 473.01 473.02 109.0K
12:14 473.18 473.20 472.95 473.15 120.0K
12:15 472.98 473.18 472.98 473.04 111.0K
12:16 473.16 473.33 473.05 473.33 142.0K
12:17 473.25 473.34 473.07 473.21 124.0K
12:18 473.05 473.28 473.04 473.04 124.0K
12:19 473.25 473.26 473.01 473.21 203.0K
12:20 473.05 473.47 473.05 473.28 351.0K
12:21 473.38 473.43 473.29 473.31 403.0K
12:22 473.39 473.50 473.39 473.40 854.0K
12:23 473.46 473.55 473.33 473.45 253.0K
12:24 473.49 473.63 473.41 473.59 147.0K
12:25 473.64 473.70 473.42 473.49 214.0K
12:26 473.42 473.61 473.42 473.50 130.0K
12:27 473.61 473.61 473.35 473.57 124.0K
12:28 473.49 473.61 473.32 473.32 113.0K
12:29 473.49 473.61 473.29 473.40 88.0K
12:30 473.45 473.60 473.29 473.49 126.0K
12:31 473.37 473.53 473.28 473.33 148.0K
12:32 473.35 473.48 473.25 473.40 122.0K
12:33 473.42 473.51 473.28 473.40 174.0K
12:34 473.63 473.67 473.47 473.58 214.0K
12:35 473.58 473.84 473.57 473.63 157.0K
12:36 473.61 473.83 473.54 473.65 120.0K
12:37 473.65 473.79 473.55 473.61 149.0K
12:38 473.69 473.84 473.53 473.67 114.0K
12:39 473.69 473.98 473.66 473.90 265.0K
12:40 473.98 474.00 473.70 473.78 173.0K
12:41 473.96 474.04 473.71 473.77 155.0K
12:42 473.87 473.97 473.72 473.81 131.0K
12:43 473.96 474.08 473.80 473.97 124.0K
12:44 473.94 473.99 473.77 473.92 154.0K
12:45 474.01 474.07 473.81 473.91 144.0K
12:46 473.94 474.12 473.88 474.03 284.0K
12:47 474.15 474.17 473.94 474.05 228.0K
12:48 474.22 474.22 473.98 474.08 238.0K
12:49 473.97 474.27 473.97 474.14 420.0K
12:50 473.99 474.25 473.95 474.00 158.0K
12:51 474.24 474.39 474.05 474.25 422.0K
12:52 474.05 474.58 474.05 474.22 994.0K
12:53 474.19 474.49 474.16 474.36 176.0K
12:54 474.45 474.67 474.32 474.67 161.0K
12:55 474.73 474.74 474.43 474.64 153.0K
12:56 474.58 474.76 474.48 474.56 139.0K
12:57 474.61 474.61 474.25 474.25 248.0K
12:58 474.42 474.76 474.30 474.54 309.0K
12:59 474.61 474.69 474.38 474.51 164.0K
13:00 474.66 474.66 474.39 474.39 206.0K
13:01 474.49 474.86 474.49 474.82 282.0K
13:02 474.82 474.82 474.64 474.77 242.0K
13:03 474.69 474.80 474.62 474.74 199.0K
13:04 474.74 474.80 474.69 474.77 378.0K
13:05 474.82 475.00 474.71 474.83 215.0K
13:06 474.93 475.09 474.74 474.92 249.0K
13:07 474.93 475.08 474.79 475.08 163.0K
13:08 474.96 475.02 474.74 474.91 177.0K
13:09 474.93 475.03 474.76 474.94 217.0K
13:10 474.80 474.99 474.73 474.85 194.0K
13:11 474.82 474.99 474.76 474.93 192.0K
13:12 474.89 474.93 474.63 474.83 157.0K
13:13 474.70 474.85 474.38 474.40 351.0K
13:14 474.25 474.39 473.90 474.06 338.0K
13:15 474.03 474.36 473.85 474.33 275.0K
13:16 474.30 474.50 474.23 474.50 312.0K
13:17 474.60 474.71 474.40 474.40 180.0K
13:18 474.34 474.59 474.29 474.29 250.0K
13:19 474.35 474.49 474.22 474.34 159.0K
13:20 474.47 474.47 474.23 474.31 178.0K
13:21 474.34 474.46 474.15 474.32 218.0K
13:22 474.15 474.29 474.14 474.20 199.0K
13:23 474.15 474.15 473.75 473.93 305.0K
13:24 473.77 474.01 473.77 474.00 202.0K
13:25 473.98 474.21 473.90 474.11 300.0K
13:26 474.10 474.11 473.87 473.99 128.0K
13:27 474.06 474.07 473.79 473.93 259.0K
13:28 473.94 474.03 473.76 473.76 173.0K
13:29 473.98 474.03 473.74 474.03 141.0K
13:30 473.88 474.06 473.85 473.89 147.0K
13:31 473.89 474.22 473.84 474.04 192.0K
13:32 474.01 474.21 473.90 474.15 184.0K
13:33 474.05 474.26 474.01 474.20 171.0K
13:34 474.15 474.46 473.95 474.36 242.0K
13:35 474.41 474.43 474.10 474.30 174.0K
13:36 474.31 474.39 473.99 473.99 209.0K
13:37 473.89 474.07 473.89 473.99 232.0K
13:38 473.97 474.06 473.87 473.87 181.0K
13:39 474.01 474.37 473.84 474.18 272.0K
13:40 474.15 474.31 474.02 474.16 173.0K
13:41 474.28 474.29 473.99 474.15 157.0K
13:42 474.23 474.29 474.04 474.23 192.0K
13:43 474.23 474.29 473.99 474.18 244.0K
13:44 474.27 474.53 474.20 474.52 247.0K
13:45 474.49 474.57 474.31 474.47 221.0K
13:46 474.53 474.53 474.31 474.35 191.0K
13:47 474.43 474.53 474.23 474.50 211.0K
13:48 474.61 474.69 474.38 474.56 196.0K
13:49 474.61 474.73 474.46 474.50 299.0K
13:50 474.80 474.80 474.46 474.51 216.0K
13:51 474.60 474.75 474.55 474.67 232.0K
13:52 474.72 474.80 474.59 474.80 203.0K
13:53 474.81 474.81 474.50 474.75 212.0K
13:54 474.67 474.73 474.46 474.68 171.0K
13:55 474.55 474.77 474.45 474.73 183.0K
13:56 474.68 474.73 474.43 474.43 194.0K
13:57 474.62 474.69 474.41 474.52 140.0K
13:58 474.69 474.69 474.44 474.60 169.0K
13:59 474.48 474.71 474.48 474.64 171.0K
14:00 474.72 474.74 474.55 474.56 189.0K
14:01 474.62 474.87 474.62 474.81 170.0K
14:02 474.80 474.82 474.62 474.66 151.0K
14:03 474.81 474.81 474.49 474.65 256.0K
14:04 474.67 475.03 474.61 474.97 290.0K
14:05 474.89 474.89 474.63 474.77 261.0K
14:06 474.69 474.79 474.66 474.77 156.0K
14:07 474.78 474.81 474.60 474.74 198.0K
14:08 474.72 474.75 474.54 474.61 190.0K
14:09 474.58 474.85 474.58 474.80 264.0K
14:10 474.87 474.93 474.68 474.69 157.0K
14:11 474.72 474.97 474.72 474.97 239.0K
14:12 474.83 474.97 474.73 474.82 231.0K
14:13 474.77 474.90 474.62 474.80 231.0K
14:14 474.91 474.93 474.63 474.74 265.0K
14:15 474.67 474.91 474.61 474.78 203.0K
14:16 474.76 475.06 474.60 474.96 286.0K
14:17 475.03 475.07 474.84 474.93 241.0K
14:18 475.01 475.12 474.88 475.02 180.0K
14:19 475.11 475.11 474.78 474.99 213.0K
14:20 475.04 475.04 474.81 475.01 219.0K
14:21 475.05 475.06 474.74 474.92 199.0K
14:22 474.86 475.04 474.72 474.97 176.0K
14:23 474.95 475.01 474.69 475.00 185.0K
14:24 474.99 475.07 474.77 475.05 253.0K
14:25 475.10 475.12 474.83 475.11 301.0K
14:26 475.05 475.12 474.82 474.94 337.0K
14:27 474.87 475.00 474.71 474.80 218.0K
14:28 474.85 474.87 474.65 474.77 300.0K
14:29 474.83 474.83 474.47 474.69 222.0K
14:30 474.61 474.80 474.61 474.66 274.0K
14:31 474.65 474.68 474.41 474.63 242.0K
14:32 474.60 474.62 474.39 474.62 227.0K
14:33 474.54 474.62 474.39 474.49 196.0K
14:34 474.56 474.56 474.29 474.51 278.0K
14:35 474.53 474.55 474.38 474.42 211.0K
14:36 474.49 474.60 474.34 474.46 200.0K
14:37 474.42 474.60 474.33 474.45 190.0K
14:38 474.48 474.62 474.38 474.52 206.0K
14:39 474.50 474.60 474.40 474.40 217.0K
14:40 474.56 474.68 474.46 474.68 234.0K
14:41 474.58 474.78 474.58 474.72 298.0K
14:42 474.63 474.86 474.55 474.86 262.0K
14:43 474.75 474.90 474.72 474.79 240.0K
14:44 474.79 474.96 474.75 474.77 233.0K
14:45 474.77 474.97 474.74 474.85 239.0K
14:46 474.78 474.94 474.67 474.88 213.0K
14:47 474.88 474.88 474.44 474.44 236.0K
14:48 474.60 474.67 474.30 474.30 333.0K
14:49 474.35 474.53 474.29 474.47 256.0K
14:50 474.51 474.51 474.18 474.19 303.0K
14:51 474.29 474.31 474.05 474.27 230.0K
14:52 474.15 474.19 473.81 473.94 618.0K
14:53 473.89 474.45 473.87 474.27 450.0K
14:54 474.22 474.42 474.03 474.15 267.0K
14:55 474.24 474.46 473.99 474.46 335.0K
14:56 474.25 474.45 474.13 474.34 216.0K
14:57 474.23 474.37 474.05 474.29 187.0K
14:58 474.16 474.48 474.14 474.15 270.0K
14:59 474.41 474.49 474.11 474.22 268.0K
15:00 474.22 474.64 474.12 474.53 502.0K
15:01 474.52 474.69 474.21 474.40 285.0K
15:02 474.27 474.62 474.27 474.45 254.0K
15:03 474.41 474.66 474.33 474.66 216.0K
15:04 474.54 474.56 474.32 474.52 262.0K
15:05 474.60 474.60 474.32 474.52 245.0K
15:06 474.50 474.60 474.30 474.34 229.0K
15:07 474.38 474.53 474.26 474.44 200.0K
15:08 474.31 474.55 474.25 474.26 453.0K
15:09 474.40 474.55 474.26 474.49 224.0K
15:10 474.33 474.56 474.23 474.50 287.0K
15:11 474.54 474.76 474.45 474.75 313.0K
15:12 474.81 474.82 474.50 474.63 218.0K
15:13 474.61 474.78 474.48 474.58 246.0K
15:14 474.68 474.79 474.49 474.77 391.0K
15:15 474.59 474.72 474.38 474.41 330.0K
15:16 474.66 474.75 474.42 474.48 250.0K
15:17 474.63 474.77 474.45 474.59 283.0K
15:18 474.31 474.65 474.27 474.57 304.0K
15:19 474.44 474.64 474.36 474.55 372.0K
15:20 474.55 474.55 474.55 474.55 2.0K
15:21 474.55 474.55 474.55 474.55 0.0K
15:22 474.55 474.55 474.55 474.55 0.0K
15:23 474.55 474.55 474.55 474.55 0.0K
15:24 474.55 474.55 474.55 474.55 0.0K
15:25 474.55 474.55 474.55 474.55 0.0K
15:26 474.55 474.55 474.55 474.55 0.0K
15:27 474.55 474.55 474.55 474.55 0.0K
15:28 474.55 474.55 474.55 474.55 0.0K
15:29 474.55 475.34 474.54 475.34 7,606.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles