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
09:00 475.59 475.69 475.15 475.47 4,028.0K
09:01 475.58 476.32 475.56 476.30 1,240.0K
09:02 476.23 476.33 475.97 476.11 1,083.0K
09:03 476.05 476.26 475.83 476.21 831.0K
09:04 476.23 476.65 476.02 476.65 653.0K
09:05 476.39 477.04 476.31 476.58 922.0K
09:06 476.83 477.01 476.07 476.07 764.0K
09:07 476.07 476.07 475.03 475.03 837.0K
09:08 475.04 475.04 474.44 474.52 845.0K
09:09 474.35 474.39 473.88 473.88 704.0K
09:10 474.10 474.23 473.88 474.03 652.0K
09:11 474.14 474.95 473.89 474.95 643.0K
09:12 474.99 475.68 474.99 475.68 415.0K
09:13 475.74 475.74 475.26 475.33 446.0K
09:14 475.41 475.83 475.37 475.62 616.0K
09:15 475.69 475.95 475.36 475.43 417.0K
09:16 475.38 475.43 475.07 475.43 381.0K
09:17 475.35 475.47 474.97 474.97 385.0K
09:18 475.18 475.50 475.12 475.50 456.0K
09:19 475.69 475.85 475.51 475.72 467.0K
09:20 475.64 475.82 475.46 475.64 447.0K
09:21 475.53 475.85 475.53 475.85 431.0K
09:22 475.61 475.82 475.00 475.00 605.0K
09:23 475.06 475.21 474.78 474.82 502.0K
09:24 474.78 474.90 474.39 474.46 703.0K
09:25 474.43 474.62 474.36 474.52 440.0K
09:26 474.46 474.86 474.46 474.57 385.0K
09:27 474.57 474.95 474.57 474.82 303.0K
09:28 474.86 475.49 474.86 475.30 561.0K
09:29 475.32 475.40 475.12 475.40 306.0K
09:30 475.48 475.61 475.29 475.35 330.0K
09:31 475.41 475.69 475.36 475.47 375.0K
09:32 475.52 475.63 475.25 475.30 279.0K
09:33 475.26 475.33 475.16 475.17 283.0K
09:34 475.22 475.35 474.84 474.93 354.0K
09:35 474.94 475.19 474.75 475.19 318.0K
09:36 475.17 475.37 474.94 475.06 392.0K
09:37 474.83 475.16 474.81 475.03 309.0K
09:38 474.98 475.13 474.70 474.84 382.0K
09:39 474.81 474.89 474.67 474.84 352.0K
09:40 474.82 474.87 474.36 474.68 218.0K
09:41 474.60 474.67 474.40 474.55 226.0K
09:42 474.55 474.64 474.37 474.43 217.0K
09:43 474.50 474.92 474.40 474.82 249.0K
09:44 474.92 474.93 474.54 474.63 225.0K
09:45 474.73 474.73 474.11 474.11 614.0K
09:46 474.31 474.31 473.89 473.89 325.0K
09:47 473.94 473.94 473.54 473.64 343.0K
09:48 473.67 473.68 473.19 473.21 485.0K
09:49 473.30 473.85 473.30 473.85 332.0K
09:50 473.66 474.22 473.61 473.99 289.0K
09:51 474.18 474.39 474.02 474.08 260.0K
09:52 474.11 474.40 474.04 474.25 259.0K
09:53 474.31 474.44 474.18 474.40 287.0K
09:54 474.42 474.45 474.23 474.23 289.0K
09:55 474.24 474.29 473.81 473.88 345.0K
09:56 473.84 474.01 473.73 473.73 216.0K
09:57 473.76 473.82 473.38 473.38 464.0K
09:58 473.50 473.67 473.20 473.27 352.0K
09:59 473.24 473.36 473.01 473.01 306.0K
10:00 473.02 473.32 472.75 472.75 311.0K
10:01 472.81 472.95 472.72 472.84 272.0K
10:02 472.94 473.07 472.53 472.62 364.0K
10:03 472.52 472.85 472.44 472.85 431.0K
10:04 472.88 473.10 472.83 472.96 261.0K
10:05 472.90 473.20 472.82 473.02 211.0K
10:06 473.12 473.44 473.10 473.40 223.0K
10:07 473.45 473.52 473.15 473.15 200.0K
10:08 473.23 473.39 473.10 473.12 205.0K
10:09 473.08 473.18 473.03 473.18 150.0K
10:10 473.14 473.20 472.93 473.15 215.0K
10:11 473.07 473.26 473.02 473.17 220.0K
10:12 473.21 473.21 472.85 473.06 211.0K
10:13 473.17 473.21 472.94 473.07 215.0K
10:14 473.01 473.19 472.91 473.19 238.0K
10:15 473.19 473.19 472.89 472.99 228.0K
10:16 473.03 473.03 472.65 472.92 219.0K
10:17 472.80 473.05 472.67 472.97 183.0K
10:18 472.99 473.14 472.88 472.94 239.0K
10:19 472.96 473.09 472.73 472.94 153.0K
10:20 472.84 473.09 472.80 473.09 172.0K
10:21 473.01 473.09 472.84 473.03 177.0K
10:22 473.07 473.23 472.91 473.16 221.0K
10:23 473.22 473.48 473.21 473.27 148.0K
10:24 473.27 473.36 473.12 473.27 210.0K
10:25 473.30 473.32 472.76 472.76 272.0K
10:26 472.79 472.79 472.55 472.60 267.0K
10:27 472.65 473.02 472.64 472.93 256.0K
10:28 472.81 472.90 472.60 472.73 150.0K
10:29 472.78 472.89 472.62 472.69 198.0K
10:30 472.69 472.85 472.61 472.75 185.0K
10:31 472.78 472.89 472.59 472.74 210.0K
10:32 472.69 472.90 472.61 472.69 160.0K
10:33 472.75 473.10 472.58 472.97 167.0K
10:34 473.07 473.31 472.93 473.25 142.0K
10:35 473.18 473.30 472.96 473.02 199.0K
10:36 473.02 473.08 472.86 472.88 168.0K
10:37 472.95 473.00 472.68 472.80 281.0K
10:38 472.81 472.98 472.69 472.75 181.0K
10:39 472.73 473.03 472.70 472.85 173.0K
10:40 472.75 473.02 472.69 472.85 149.0K
10:41 472.85 472.96 472.71 472.81 152.0K
10:42 472.66 473.29 472.66 473.16 305.0K
10:43 473.14 473.46 473.05 473.40 194.0K
10:44 473.42 473.68 473.27 473.62 182.0K
10:45 473.74 473.74 473.37 473.54 233.0K
10:46 473.47 473.56 473.27 473.29 140.0K
10:47 473.37 473.57 473.35 473.53 158.0K
10:48 473.41 473.48 473.10 473.10 197.0K
10:49 473.20 473.20 472.89 472.92 225.0K
10:50 472.92 473.15 472.81 472.87 161.0K
10:51 473.15 473.15 472.36 472.51 395.0K
10:52 472.47 472.69 472.40 472.61 216.0K
10:53 472.68 472.88 472.55 472.83 215.0K
10:54 472.74 472.99 472.69 472.90 164.0K
10:55 472.74 472.90 472.65 472.75 154.0K
10:56 472.90 473.06 472.73 473.06 248.0K
10:57 473.09 473.17 472.79 473.00 191.0K
10:58 472.92 473.12 472.86 473.03 153.0K
10:59 473.00 473.12 472.88 472.98 168.0K
11:00 472.99 473.21 472.96 473.01 208.0K
11:01 473.12 473.12 472.89 473.04 170.0K
11:02 473.18 473.19 472.96 473.15 184.0K
11:03 472.95 473.26 472.88 473.13 173.0K
11:04 473.16 473.33 473.04 473.12 153.0K
11:05 473.20 473.36 473.00 473.25 257.0K
11:06 473.34 473.84 473.17 473.64 477.0K
11:07 473.66 473.91 473.66 473.86 198.0K
11:08 473.70 474.18 473.70 473.91 318.0K
11:09 473.93 474.05 473.83 473.97 290.0K
11:10 474.11 474.19 473.87 473.97 192.0K
11:11 473.87 474.21 473.85 474.06 254.0K
11:12 474.10 474.28 474.02 474.18 280.0K
11:13 474.29 474.29 473.85 473.92 218.0K
11:14 473.96 473.99 473.76 473.89 184.0K
11:15 473.75 474.11 473.71 474.02 162.0K
11:16 474.05 474.15 473.82 474.08 176.0K
11:17 474.10 474.12 473.88 474.01 108.0K
11:18 474.05 474.15 473.87 474.01 131.0K
11:19 474.06 474.15 473.94 474.02 241.0K
11:20 473.91 474.22 473.49 473.51 300.0K
11:21 473.54 473.76 473.48 473.53 169.0K
11:22 473.42 473.59 473.29 473.43 224.0K
11:23 473.33 473.57 473.22 473.46 199.0K
11:24 473.49 473.62 473.28 473.48 158.0K
11:25 473.38 473.58 473.24 473.43 139.0K
11:26 473.38 473.53 473.30 473.43 150.0K
11:27 473.52 473.66 473.34 473.42 207.0K
11:28 473.52 473.66 473.27 473.43 153.0K
11:29 473.43 473.53 473.21 473.43 106.0K
11:30 473.22 473.48 473.22 473.40 154.0K
11:31 473.31 473.46 473.28 473.44 103.0K
11:32 473.39 473.47 473.25 473.32 126.0K
11:33 473.49 473.61 473.36 473.41 162.0K
11:34 473.45 473.52 473.32 473.40 124.0K
11:35 473.51 473.57 473.31 473.49 136.0K
11:36 473.42 473.67 473.37 473.62 160.0K
11:37 473.67 473.71 473.45 473.45 104.0K
11:38 473.50 473.68 473.41 473.62 103.0K
11:39 473.71 473.71 473.40 473.47 143.0K
11:40 473.62 473.63 473.38 473.58 145.0K
11:41 473.56 473.56 473.21 473.35 158.0K
11:42 473.38 473.50 473.25 473.50 132.0K
11:43 473.58 473.60 473.30 473.54 98.0K
11:44 473.44 473.64 473.26 473.36 113.0K
11:45 473.46 473.57 473.34 473.48 143.0K
11:46 473.45 473.61 473.33 473.36 140.0K
11:47 473.37 473.57 473.34 473.50 122.0K
11:48 473.45 473.57 473.28 473.33 163.0K
11:49 473.48 473.48 473.28 473.32 155.0K
11:50 473.43 473.52 473.31 473.39 169.0K
11:51 473.46 473.56 473.29 473.49 146.0K
11:52 473.45 473.57 473.30 473.39 93.0K
11:53 473.33 473.60 473.33 473.48 164.0K
11:54 473.35 473.57 473.34 473.43 88.0K
11:55 473.56 473.57 473.33 473.57 104.0K
11:56 473.48 473.48 473.26 473.30 117.0K
11:57 473.30 473.47 473.25 473.33 158.0K
11:58 473.32 473.32 472.92 473.07 183.0K
11:59 473.06 473.26 473.06 473.26 132.0K
12:00 473.25 473.36 473.16 473.24 123.0K
12:01 473.23 473.33 472.96 473.26 93.0K
12:02 473.26 473.26 472.97 473.01 90.0K
12:03 473.14 473.23 473.02 473.11 109.0K
12:04 473.24 473.33 473.15 473.19 107.0K
12:05 473.20 473.32 473.14 473.25 125.0K
12:06 473.37 473.46 473.17 473.24 210.0K
12:07 473.41 473.41 473.14 473.30 103.0K
12:08 473.27 473.37 473.01 473.15 168.0K
12:09 473.32 473.36 473.09 473.35 150.0K
12:10 473.16 473.53 473.16 473.47 115.0K
12:11 473.44 473.61 473.41 473.60 158.0K
12:12 473.51 473.71 473.45 473.46 90.0K
12:13 473.51 473.77 473.51 473.70 109.0K
12:14 473.68 473.68 473.52 473.58 130.0K
12:15 473.61 473.76 473.56 473.74 104.0K
12:16 473.76 473.76 473.46 473.62 88.0K
12:17 473.57 473.75 473.52 473.72 89.0K
12:18 473.62 473.71 473.38 473.53 115.0K
12:19 473.54 473.66 473.41 473.62 88.0K
12:20 473.61 473.66 473.42 473.55 82.0K
12:21 473.48 473.63 473.29 473.41 112.0K
12:22 473.49 473.51 473.29 473.29 106.0K
12:23 473.45 473.55 473.33 473.46 117.0K
12:24 473.39 473.47 473.33 473.45 80.0K
12:25 473.46 473.51 473.22 473.50 85.0K
12:26 473.36 473.53 473.28 473.35 72.0K
12:27 473.52 473.53 473.24 473.24 118.0K
12:28 473.35 473.45 473.21 473.43 155.0K
12:29 473.18 473.43 473.11 473.36 110.0K
12:30 473.25 473.39 473.12 473.21 114.0K
12:31 473.33 473.44 473.20 473.23 85.0K
12:32 473.18 473.44 473.18 473.23 129.0K
12:33 473.25 473.37 473.15 473.19 113.0K
12:34 473.27 473.36 473.06 473.19 139.0K
12:35 473.14 473.36 473.11 473.36 107.0K
12:36 473.23 473.30 473.11 473.11 134.0K
12:37 473.25 473.25 473.05 473.05 227.0K
12:38 473.15 473.19 472.91 472.98 111.0K
12:39 473.04 473.23 472.97 473.10 90.0K
12:40 473.04 473.24 472.95 473.13 97.0K
12:41 473.07 473.15 472.81 472.93 88.0K
12:42 473.07 473.16 472.84 473.05 172.0K
12:43 472.91 473.08 472.76 473.01 128.0K
12:44 472.97 473.08 472.75 472.83 154.0K
12:45 473.01 473.01 472.75 472.97 95.0K
12:46 472.94 472.99 472.78 472.99 121.0K
12:47 473.07 473.13 472.90 472.93 123.0K
12:48 473.14 473.16 472.90 472.91 210.0K
12:49 473.06 473.06 472.83 473.02 212.0K
12:50 472.84 472.97 472.75 472.94 99.0K
12:51 472.97 472.97 472.66 472.91 101.0K
12:52 472.99 473.13 472.82 473.13 165.0K
12:53 473.09 473.21 472.95 472.95 118.0K
12:54 473.02 473.12 472.90 472.99 129.0K
12:55 473.06 473.09 472.82 472.98 188.0K
12:56 472.91 472.98 472.74 472.84 130.0K
12:57 472.82 472.97 472.73 472.85 111.0K
12:58 472.87 472.99 472.71 472.93 97.0K
12:59 472.81 473.00 472.71 472.75 132.0K
13:00 472.79 472.96 472.76 472.76 130.0K
13:01 472.78 472.97 472.68 472.73 132.0K
13:02 472.77 472.88 472.61 472.88 161.0K
13:03 472.86 472.86 472.41 472.41 209.0K
13:04 472.49 472.69 472.39 472.58 267.0K
13:05 472.42 472.79 472.41 472.79 226.0K
13:06 472.66 472.82 472.49 472.61 126.0K
13:07 472.66 472.83 472.52 472.82 150.0K
13:08 472.57 472.78 472.43 472.60 169.0K
13:09 472.48 472.65 472.42 472.48 213.0K
13:10 472.41 472.67 472.35 472.45 234.0K
13:11 472.35 472.48 472.18 472.19 183.0K
13:12 472.19 472.39 472.12 472.31 231.0K
13:13 472.26 472.47 472.19 472.25 137.0K
13:14 472.25 472.42 472.22 472.24 169.0K
13:15 472.25 472.31 472.09 472.31 177.0K
13:16 472.38 472.47 472.19 472.36 149.0K
13:17 472.14 472.31 472.08 472.14 122.0K
13:18 472.22 472.30 472.07 472.25 159.0K
13:19 472.14 472.31 472.01 472.08 192.0K
13:20 472.25 472.25 472.04 472.07 158.0K
13:21 472.22 472.27 472.00 472.10 214.0K
13:22 472.09 472.36 472.00 472.13 191.0K
13:23 472.09 472.22 472.02 472.16 223.0K
13:24 472.11 472.19 472.02 472.10 159.0K
13:25 472.06 472.26 471.94 471.98 176.0K
13:26 472.10 472.10 471.85 471.94 177.0K
13:27 472.00 472.22 471.87 472.22 204.0K
13:28 472.04 472.23 471.94 472.06 145.0K
13:29 472.06 472.09 471.95 471.99 129.0K
13:30 472.01 472.16 471.95 472.16 206.0K
13:31 472.15 472.32 472.07 472.11 188.0K
13:32 472.25 472.39 472.13 472.34 128.0K
13:33 472.24 472.34 472.07 472.22 127.0K
13:34 472.15 472.34 472.03 472.32 163.0K
13:35 472.35 472.37 472.10 472.27 183.0K
13:36 472.23 472.36 472.08 472.24 159.0K
13:37 472.01 472.24 471.97 472.17 151.0K
13:38 471.95 472.26 471.95 472.08 271.0K
13:39 472.22 472.40 472.14 472.26 313.0K
13:40 472.22 472.40 472.05 472.29 157.0K
13:41 472.25 472.31 472.03 472.28 137.0K
13:42 472.23 472.43 472.15 472.25 180.0K
13:43 472.33 472.52 472.29 472.50 174.0K
13:44 472.35 472.53 472.35 472.44 176.0K
13:45 472.46 472.51 472.29 472.40 147.0K
13:46 472.49 472.49 472.16 472.44 161.0K
13:47 472.35 472.41 472.11 472.36 338.0K
13:48 472.30 472.54 472.20 472.41 175.0K
13:49 472.32 472.52 472.27 472.51 263.0K
13:50 472.47 472.61 472.43 472.46 129.0K
13:51 472.43 472.60 472.39 472.42 171.0K
13:52 472.45 472.64 472.32 472.64 312.0K
13:53 472.59 472.79 472.48 472.60 162.0K
13:54 472.68 472.76 472.47 472.54 135.0K
13:55 472.50 472.68 472.35 472.37 159.0K
13:56 472.49 472.60 472.30 472.39 144.0K
13:57 472.57 472.62 472.33 472.56 133.0K
13:58 472.55 472.61 472.39 472.42 156.0K
13:59 472.53 472.59 472.32 472.36 161.0K
14:00 472.37 472.57 472.32 472.40 154.0K
14:01 472.44 472.58 472.30 472.54 135.0K
14:02 472.43 472.62 472.34 472.36 146.0K
14:03 472.52 472.52 472.29 472.35 159.0K
14:04 472.37 472.58 472.33 472.53 163.0K
14:05 472.40 472.72 472.30 472.70 234.0K
14:06 472.50 472.71 472.46 472.70 133.0K
14:07 472.58 472.72 472.40 472.53 197.0K
14:08 472.58 472.72 472.42 472.59 123.0K
14:09 472.59 472.70 472.40 472.52 154.0K
14:10 472.57 472.70 472.30 472.39 257.0K
14:11 472.50 472.71 472.32 472.63 212.0K
14:12 472.68 472.72 472.46 472.59 139.0K
14:13 472.54 472.60 472.38 472.60 139.0K
14:14 472.53 472.61 472.32 472.51 154.0K
14:15 472.39 472.60 472.36 472.53 145.0K
14:16 472.53 472.70 472.44 472.49 176.0K
14:17 472.57 472.70 472.44 472.68 161.0K
14:18 472.53 472.70 472.46 472.60 152.0K
14:19 472.60 472.71 472.38 472.49 191.0K
14:20 472.45 472.66 472.39 472.59 304.0K
14:21 472.62 472.91 472.42 472.74 408.0K
14:22 472.80 473.03 472.66 473.03 232.0K
14:23 472.89 473.08 472.81 473.08 253.0K
14:24 472.90 473.16 472.76 472.76 176.0K
14:25 472.82 472.94 472.65 472.72 195.0K
14:26 472.68 472.97 472.67 472.88 185.0K
14:27 472.92 472.95 472.62 472.75 145.0K
14:28 472.73 472.92 472.67 472.76 175.0K
14:29 472.84 472.94 472.64 472.84 148.0K
14:30 472.84 472.96 472.63 472.68 179.0K
14:31 472.77 472.87 472.61 472.87 139.0K
14:32 472.85 472.90 472.66 472.68 186.0K
14:33 472.88 472.88 472.66 472.88 232.0K
14:34 472.86 472.91 472.68 472.79 176.0K
14:35 472.79 472.94 472.63 472.63 179.0K
14:36 472.76 472.90 472.63 472.84 156.0K
14:37 472.84 472.87 472.58 472.62 272.0K
14:38 472.65 472.77 472.47 472.63 171.0K
14:39 472.63 472.75 472.36 472.42 182.0K
14:40 472.48 472.50 472.24 472.24 190.0K
14:41 472.25 472.47 472.17 472.38 218.0K
14:42 472.21 472.46 472.17 472.25 164.0K
14:43 472.22 472.42 472.10 472.42 151.0K
14:44 472.39 472.39 472.08 472.08 194.0K
14:45 472.21 472.34 472.08 472.31 183.0K
14:46 472.21 472.35 472.12 472.32 233.0K
14:47 472.35 472.37 472.06 472.25 163.0K
14:48 472.16 472.32 472.07 472.23 193.0K
14:49 472.26 472.33 472.08 472.10 185.0K
14:50 472.16 472.34 472.06 472.06 239.0K
14:51 472.24 472.35 472.01 472.35 193.0K
14:52 472.34 472.42 472.17 472.27 273.0K
14:53 472.32 472.44 472.13 472.13 185.0K
14:54 472.41 472.41 472.12 472.31 188.0K
14:55 472.32 472.49 472.17 472.37 164.0K
14:56 472.33 472.44 472.13 472.37 183.0K
14:57 472.36 472.47 472.15 472.39 183.0K
14:58 472.27 472.57 472.27 472.37 203.0K
14:59 472.46 472.62 472.30 472.44 274.0K
15:00 472.38 472.62 472.30 472.38 205.0K
15:01 472.45 472.51 472.34 472.45 225.0K
15:02 472.38 472.47 472.31 472.41 178.0K
15:03 472.31 472.46 472.28 472.41 300.0K
15:04 472.29 472.50 472.28 472.50 258.0K
15:05 472.37 472.41 472.05 472.16 280.0K
15:06 472.27 472.40 472.14 472.28 304.0K
15:07 472.30 472.53 472.24 472.52 287.0K
15:08 472.57 472.61 472.37 472.48 202.0K
15:09 472.49 472.73 472.41 472.63 286.0K
15:10 472.59 472.70 472.33 472.67 261.0K
15:11 472.61 472.78 472.40 472.59 288.0K
15:12 472.66 472.74 472.56 472.65 227.0K
15:13 472.71 472.72 472.51 472.59 240.0K
15:14 472.41 472.73 472.40 472.61 284.0K
15:15 472.60 472.72 472.45 472.72 326.0K
15:16 472.53 472.89 472.45 472.89 485.0K
15:17 472.62 473.01 472.62 472.75 448.0K
15:18 472.72 473.00 472.71 472.96 425.0K
15:19 473.04 473.13 472.74 473.13 368.0K
15:20 473.06 473.06 473.06 473.06 5.0K
15:21 473.06 473.06 473.06 473.06 0.0K
15:22 473.06 473.06 473.06 473.06 0.0K
15:23 473.06 473.06 473.06 473.06 0.0K
15:24 473.06 473.06 473.06 473.06 0.0K
15:25 473.06 473.06 473.06 473.06 0.0K
15:26 473.06 473.06 473.06 473.06 0.0K
15:27 473.06 473.06 473.06 473.06 0.0K
15:28 473.06 473.06 473.06 473.06 0.0K
15:29 473.06 473.44 473.05 473.44 45,926.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles