KOSPI 200 (KS200)

KS200
🏛️ Corea del Sur →
475.25
Última Actualización: 2025-09-28
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 476.34 476.61 476.12 476.61 2,550.0K
09:01 476.34 477.25 476.34 477.23 1,461.0K
09:02 477.28 477.55 476.94 477.35 1,668.0K
09:03 477.44 478.43 477.44 478.34 1,287.0K
09:04 478.33 478.34 477.76 478.12 1,011.0K
09:05 478.29 478.66 478.01 478.66 1,347.0K
09:06 478.69 479.08 478.69 479.08 872.0K
09:07 479.05 479.70 479.04 479.63 1,097.0K
09:08 479.69 479.81 479.58 479.66 614.0K
09:09 479.50 479.65 479.14 479.28 732.0K
09:10 479.35 479.56 479.13 479.36 802.0K
09:11 479.27 479.31 478.78 478.79 785.0K
09:12 478.70 479.26 478.70 479.16 589.0K
09:13 479.01 479.11 478.74 478.74 548.0K
09:14 478.83 479.08 478.13 478.26 616.0K
09:15 478.26 478.26 477.31 477.56 777.0K
09:16 477.69 477.69 477.35 477.45 544.0K
09:17 477.35 477.54 477.07 477.07 423.0K
09:18 477.22 477.23 476.63 476.73 480.0K
09:19 476.87 477.05 476.60 477.05 474.0K
09:20 476.75 477.02 476.45 476.70 424.0K
09:21 476.53 476.66 476.32 476.56 561.0K
09:22 476.56 476.95 476.56 476.77 443.0K
09:23 476.84 477.12 476.73 476.97 514.0K
09:24 477.08 477.73 476.97 477.71 658.0K
09:25 477.60 477.92 477.51 477.77 538.0K
09:26 477.89 478.19 477.89 478.19 437.0K
09:27 478.01 478.34 478.00 478.12 642.0K
09:28 478.13 478.34 478.08 478.20 374.0K
09:29 478.06 478.31 477.99 478.16 291.0K
09:30 478.22 478.22 477.83 477.83 512.0K
09:31 477.85 478.26 477.83 478.07 428.0K
09:32 478.08 478.28 477.67 477.71 429.0K
09:33 477.69 477.69 477.09 477.22 426.0K
09:34 477.02 477.25 476.93 477.14 441.0K
09:35 476.91 477.33 476.91 477.11 427.0K
09:36 477.16 477.18 476.84 476.97 328.0K
09:37 477.18 477.18 476.85 477.01 282.0K
09:38 477.07 477.20 476.79 477.09 359.0K
09:39 477.10 477.29 476.94 477.17 408.0K
09:40 477.21 477.45 477.04 477.44 463.0K
09:41 477.44 477.45 477.15 477.15 242.0K
09:42 477.26 477.38 477.12 477.17 273.0K
09:43 477.14 477.38 477.09 477.18 255.0K
09:44 477.03 477.03 476.60 476.60 398.0K
09:45 476.68 476.89 476.65 476.89 248.0K
09:46 476.60 477.09 476.60 476.97 301.0K
09:47 477.02 477.02 476.64 476.75 298.0K
09:48 476.69 476.99 476.62 476.90 299.0K
09:49 476.82 476.87 476.57 476.65 293.0K
09:50 476.82 476.83 476.50 476.67 338.0K
09:51 476.54 476.82 476.33 476.70 368.0K
09:52 476.61 476.96 476.61 476.96 460.0K
09:53 476.95 477.15 476.76 477.15 292.0K
09:54 477.03 477.27 477.03 477.08 230.0K
09:55 477.06 477.62 477.06 477.27 938.0K
09:56 477.25 477.73 477.25 477.69 360.0K
09:57 477.79 477.97 477.70 477.84 229.0K
09:58 477.99 478.17 477.69 478.17 329.0K
09:59 478.11 478.12 477.77 477.88 255.0K
10:00 477.80 477.86 477.61 477.85 331.0K
10:01 477.68 477.93 477.68 477.70 346.0K
10:02 477.90 477.90 477.59 477.74 322.0K
10:03 477.72 477.91 477.60 477.66 282.0K
10:04 477.82 478.11 477.69 478.11 349.0K
10:05 477.95 478.48 477.94 478.31 370.0K
10:06 478.27 478.55 478.22 478.44 344.0K
10:07 478.29 478.59 478.29 478.39 246.0K
10:08 478.50 478.61 478.33 478.44 258.0K
10:09 478.45 478.47 478.07 478.30 333.0K
10:10 478.41 478.56 478.34 478.47 229.0K
10:11 478.22 478.66 478.22 478.50 667.0K
10:12 478.53 478.73 478.45 478.64 236.0K
10:13 478.53 479.00 478.53 478.91 284.0K
10:14 478.99 479.21 478.87 478.87 425.0K
10:15 479.17 479.21 478.79 478.96 336.0K
10:16 478.97 479.28 478.84 479.20 301.0K
10:17 479.14 479.38 479.08 479.34 234.0K
10:18 479.31 479.38 479.15 479.17 436.0K
10:19 479.18 479.18 478.56 478.56 395.0K
10:20 478.63 478.75 477.92 478.14 369.0K
10:21 478.13 478.72 477.91 478.65 365.0K
10:22 478.54 478.78 478.17 478.50 268.0K
10:23 478.45 478.51 478.23 478.48 239.0K
10:24 478.49 478.49 478.27 478.29 158.0K
10:25 478.39 478.55 478.15 478.38 211.0K
10:26 478.39 478.74 478.39 478.61 259.0K
10:27 478.57 478.79 478.49 478.72 146.0K
10:28 478.68 478.80 478.49 478.62 149.0K
10:29 478.75 478.84 478.55 478.84 253.0K
10:30 478.90 479.02 478.68 478.94 182.0K
10:31 478.90 478.94 478.63 478.77 219.0K
10:32 478.63 478.86 478.60 478.78 179.0K
10:33 478.78 478.88 478.66 478.66 339.0K
10:34 478.72 478.91 478.59 478.71 194.0K
10:35 478.85 478.85 478.44 478.64 429.0K
10:36 478.47 478.69 478.35 478.37 304.0K
10:37 478.46 478.61 478.30 478.37 252.0K
10:38 478.30 478.53 478.26 478.42 186.0K
10:39 478.58 478.72 478.31 478.31 179.0K
10:40 478.49 478.49 478.18 478.30 166.0K
10:41 478.35 478.56 478.25 478.50 187.0K
10:42 478.39 478.71 478.27 478.71 218.0K
10:43 478.65 478.79 478.52 478.79 248.0K
10:44 478.68 479.13 478.66 479.09 247.0K
10:45 479.09 479.21 479.07 479.21 253.0K
10:46 479.19 479.22 478.85 478.97 194.0K
10:47 479.01 479.17 478.81 479.13 342.0K
10:48 479.17 479.35 478.86 479.11 227.0K
10:49 479.31 479.43 479.15 479.37 175.0K
10:50 479.26 479.62 479.26 479.52 284.0K
10:51 479.52 479.75 479.52 479.57 203.0K
10:52 479.74 479.75 479.48 479.61 301.0K
10:53 479.56 479.87 479.50 479.67 150.0K
10:54 479.83 479.85 479.43 479.44 195.0K
10:55 479.37 479.61 479.27 479.49 160.0K
10:56 479.66 479.74 479.40 479.65 213.0K
10:57 479.65 479.97 479.64 479.80 390.0K
10:58 479.89 479.93 479.72 479.80 187.0K
10:59 479.80 479.92 479.55 479.72 235.0K
11:00 479.82 479.83 479.56 479.62 220.0K
11:01 479.65 479.74 479.53 479.74 176.0K
11:02 479.71 479.71 479.47 479.56 194.0K
11:03 479.57 479.80 479.51 479.51 309.0K
11:04 479.66 479.68 479.42 479.57 226.0K
11:05 479.53 479.58 479.14 479.20 274.0K
11:06 479.38 479.41 479.12 479.14 532.0K
11:07 479.16 479.23 478.92 479.07 294.0K
11:08 479.22 479.26 478.81 478.89 250.0K
11:09 478.92 479.04 478.69 478.85 395.0K
11:10 478.86 479.04 478.84 478.91 242.0K
11:11 478.98 479.05 478.77 478.87 216.0K
11:12 478.79 479.08 478.76 478.99 372.0K
11:13 479.02 479.19 478.86 478.98 251.0K
11:14 479.04 479.07 478.78 478.78 135.0K
11:15 478.81 478.98 478.65 478.79 228.0K
11:16 478.96 479.27 478.72 479.17 193.0K
11:17 479.16 479.16 478.82 478.93 149.0K
11:18 478.90 478.96 478.63 478.73 191.0K
11:19 478.67 478.69 478.41 478.51 193.0K
11:20 478.61 478.70 478.46 478.61 217.0K
11:21 478.63 478.79 478.49 478.73 154.0K
11:22 478.68 478.74 478.53 478.53 133.0K
11:23 478.72 478.89 478.60 478.86 165.0K
11:24 478.91 479.31 478.79 479.31 187.0K
11:25 479.18 479.36 479.09 479.36 140.0K
11:26 479.33 479.34 479.08 479.22 164.0K
11:27 479.29 479.44 479.12 479.20 153.0K
11:28 479.17 479.18 478.93 478.98 116.0K
11:29 479.05 479.06 478.78 479.06 132.0K
11:30 479.03 479.14 478.82 478.99 116.0K
11:31 479.04 479.09 478.86 479.04 121.0K
11:32 479.04 479.06 478.80 478.86 93.0K
11:33 478.84 479.08 478.74 478.90 117.0K
11:34 478.74 478.97 478.63 478.76 183.0K
11:35 478.72 479.03 478.72 478.94 113.0K
11:36 478.81 479.01 478.75 478.87 114.0K
11:37 478.90 479.06 478.75 478.82 109.0K
11:38 478.78 479.08 478.77 478.85 96.0K
11:39 478.89 478.95 478.69 478.84 111.0K
11:40 478.87 479.05 478.74 478.81 163.0K
11:41 478.72 478.96 478.59 478.86 139.0K
11:42 478.70 478.88 478.53 478.80 128.0K
11:43 478.60 478.89 478.59 478.73 94.0K
11:44 478.58 478.78 478.54 478.55 114.0K
11:45 478.79 478.85 478.54 478.76 175.0K
11:46 478.70 478.72 478.51 478.56 148.0K
11:47 478.61 478.89 478.48 478.89 128.0K
11:48 478.91 478.91 478.61 478.79 117.0K
11:49 478.81 478.86 478.63 478.77 136.0K
11:50 478.76 478.91 478.65 478.82 139.0K
11:51 478.88 478.90 478.69 478.86 130.0K
11:52 478.79 478.93 478.70 478.91 122.0K
11:53 478.98 479.33 478.80 479.14 272.0K
11:54 479.24 479.25 478.95 479.09 116.0K
11:55 479.14 479.23 478.99 479.07 121.0K
11:56 479.15 479.25 478.96 479.14 107.0K
11:57 479.15 479.20 478.98 479.20 140.0K
11:58 479.08 479.39 479.07 479.13 120.0K
11:59 479.24 479.39 479.05 479.32 161.0K
12:00 479.32 479.32 479.02 479.18 156.0K
12:01 479.24 479.33 479.12 479.29 104.0K
12:02 479.41 479.41 479.10 479.27 126.0K
12:03 479.13 479.32 479.02 479.21 109.0K
12:04 479.21 479.21 478.87 479.04 150.0K
12:05 478.98 479.18 478.93 479.05 89.0K
12:06 479.03 479.13 478.86 479.10 108.0K
12:07 479.01 479.13 478.83 478.93 80.0K
12:08 479.04 479.05 478.86 479.05 107.0K
12:09 479.16 479.16 478.83 478.90 158.0K
12:10 479.06 479.10 478.87 478.93 111.0K
12:11 479.08 479.15 478.78 478.78 186.0K
12:12 478.97 479.00 478.73 478.99 133.0K
12:13 478.98 478.98 478.69 478.80 96.0K
12:14 478.87 478.98 478.60 478.62 101.0K
12:15 478.64 478.88 478.56 478.63 129.0K
12:16 478.68 478.89 478.62 478.78 133.0K
12:17 478.59 478.73 478.51 478.68 112.0K
12:18 478.71 478.96 478.64 478.96 118.0K
12:19 478.93 479.14 478.88 479.13 106.0K
12:20 479.10 479.22 478.97 479.16 171.0K
12:21 479.31 479.49 479.12 479.46 199.0K
12:22 479.28 479.49 479.22 479.43 130.0K
12:23 479.38 479.64 479.36 479.59 146.0K
12:24 479.62 479.62 479.37 479.49 145.0K
12:25 479.61 479.70 479.41 479.61 244.0K
12:26 479.66 479.96 479.66 479.96 447.0K
12:27 479.82 480.15 479.77 480.00 222.0K
12:28 480.15 480.34 480.08 480.12 149.0K
12:29 480.30 480.38 480.11 480.20 126.0K
12:30 480.15 480.28 480.02 480.10 147.0K
12:31 479.92 480.10 479.85 479.89 176.0K
12:32 479.87 479.96 479.62 479.92 103.0K
12:33 479.97 480.02 479.81 479.91 132.0K
12:34 479.94 480.05 479.71 479.79 509.0K
12:35 479.69 479.85 479.60 479.60 154.0K
12:36 479.68 479.85 479.62 479.62 97.0K
12:37 479.72 479.74 479.48 479.73 109.0K
12:38 479.63 479.67 479.42 479.46 102.0K
12:39 479.46 479.65 479.36 479.46 94.0K
12:40 479.51 479.67 479.47 479.53 103.0K
12:41 479.44 479.54 479.33 479.54 196.0K
12:42 479.54 479.62 479.29 479.50 95.0K
12:43 479.69 479.70 479.40 479.54 136.0K
12:44 479.49 479.68 479.41 479.42 85.0K
12:45 479.62 479.69 479.39 479.39 139.0K
12:46 479.52 479.65 479.37 479.55 114.0K
12:47 479.56 479.76 479.52 479.55 297.0K
12:48 479.57 479.69 479.44 479.64 140.0K
12:49 479.42 479.65 479.37 479.40 107.0K
12:50 479.53 479.58 479.36 479.52 112.0K
12:51 479.43 479.65 479.40 479.64 157.0K
12:52 479.55 479.62 479.37 479.53 125.0K
12:53 479.64 479.64 479.39 479.44 120.0K
12:54 479.46 479.66 479.37 479.54 124.0K
12:55 479.49 479.73 479.49 479.73 150.0K
12:56 479.74 479.74 479.48 479.73 82.0K
12:57 479.64 479.74 479.46 479.64 134.0K
12:58 479.61 479.73 479.47 479.50 124.0K
12:59 479.44 479.82 479.44 479.51 127.0K
13:00 479.62 479.78 479.44 479.59 118.0K
13:01 479.53 479.66 479.39 479.58 126.0K
13:02 479.60 479.68 479.33 479.33 204.0K
13:03 479.34 479.37 479.04 479.14 180.0K
13:04 479.05 479.35 479.01 479.33 152.0K
13:05 479.07 479.34 478.98 478.98 150.0K
13:06 479.10 479.10 478.61 478.83 392.0K
13:07 478.77 478.79 478.55 478.72 170.0K
13:08 478.63 478.74 478.50 478.64 130.0K
13:09 478.58 478.58 478.29 478.35 207.0K
13:10 478.42 478.56 478.15 478.22 191.0K
13:11 478.29 478.29 477.84 478.08 383.0K
13:12 478.05 478.29 477.95 478.29 160.0K
13:13 478.11 478.53 478.11 478.22 167.0K
13:14 478.28 478.46 478.17 478.17 112.0K
13:15 478.20 478.47 478.13 478.18 272.0K
13:16 478.16 478.35 478.08 478.22 185.0K
13:17 478.18 478.36 478.02 478.04 162.0K
13:18 478.17 478.19 478.01 478.17 137.0K
13:19 478.19 478.26 477.86 477.96 229.0K
13:20 478.03 478.08 477.80 477.98 183.0K
13:21 478.06 478.06 477.64 477.66 242.0K
13:22 477.77 477.77 477.33 477.33 260.0K
13:23 477.43 477.44 477.06 477.06 269.0K
13:24 477.22 477.41 477.13 477.34 207.0K
13:25 477.34 477.55 477.25 477.35 184.0K
13:26 477.21 477.63 477.21 477.63 171.0K
13:27 477.51 477.60 477.19 477.25 212.0K
13:28 477.41 477.42 477.19 477.27 128.0K
13:29 477.35 477.41 477.12 477.23 126.0K
13:30 477.23 477.38 477.05 477.31 365.0K
13:31 477.32 477.45 477.20 477.45 175.0K
13:32 477.36 477.55 477.36 477.54 189.0K
13:33 477.38 477.48 477.28 477.29 167.0K
13:34 477.21 477.44 477.11 477.14 267.0K
13:35 477.28 477.54 477.08 477.11 147.0K
13:36 477.13 477.27 477.04 477.19 115.0K
13:37 477.18 477.26 476.81 476.83 282.0K
13:38 476.77 477.10 476.77 476.95 223.0K
13:39 476.90 476.99 476.78 476.82 163.0K
13:40 476.88 477.08 476.76 476.82 135.0K
13:41 476.70 477.02 476.70 476.76 134.0K
13:42 476.74 476.94 476.70 476.87 157.0K
13:43 476.94 476.94 476.73 476.77 125.0K
13:44 476.90 476.92 476.75 476.91 165.0K
13:45 476.99 476.99 476.64 476.70 201.0K
13:46 476.75 476.82 476.59 476.78 192.0K
13:47 476.68 476.84 476.59 476.65 163.0K
13:48 476.83 477.34 476.82 476.98 262.0K
13:49 476.85 477.06 476.85 476.95 157.0K
13:50 477.07 477.07 476.86 477.03 158.0K
13:51 477.05 477.13 476.81 477.02 147.0K
13:52 477.02 477.15 476.81 477.15 220.0K
13:53 477.15 477.24 477.05 477.12 142.0K
13:54 477.20 477.41 477.10 477.39 255.0K
13:55 477.43 477.43 477.14 477.19 238.0K
13:56 477.21 477.41 477.19 477.26 178.0K
13:57 477.31 477.32 477.12 477.27 165.0K
13:58 477.09 477.28 477.04 477.04 163.0K
13:59 477.23 477.41 477.08 477.24 221.0K
14:00 477.31 477.43 477.06 477.31 245.0K
14:01 477.16 477.46 477.15 477.35 213.0K
14:02 477.20 477.43 477.16 477.17 136.0K
14:03 477.33 477.47 477.18 477.47 178.0K
14:04 477.19 477.43 477.15 477.32 221.0K
14:05 477.40 477.53 477.24 477.33 213.0K
14:06 477.32 477.57 477.25 477.34 132.0K
14:07 477.42 477.43 477.21 477.39 146.0K
14:08 477.15 477.31 477.06 477.16 171.0K
14:09 477.14 477.19 476.89 477.12 218.0K
14:10 477.15 477.52 477.03 477.38 317.0K
14:11 477.43 477.63 477.14 477.50 227.0K
14:12 477.73 477.73 477.23 477.23 162.0K
14:13 477.39 477.40 477.23 477.38 151.0K
14:14 477.35 477.61 477.30 477.30 153.0K
14:15 477.42 477.65 477.33 477.47 195.0K
14:16 477.47 477.59 477.40 477.53 158.0K
14:17 477.51 477.69 477.31 477.43 154.0K
14:18 477.51 477.72 477.35 477.41 138.0K
14:19 477.40 477.67 477.37 477.42 148.0K
14:20 477.61 477.61 477.35 477.37 155.0K
14:21 477.39 477.57 477.30 477.38 158.0K
14:22 477.48 477.56 477.30 477.52 149.0K
14:23 477.30 477.55 477.26 477.32 185.0K
14:24 477.57 477.57 477.28 477.41 148.0K
14:25 477.32 477.53 477.23 477.29 145.0K
14:26 477.44 477.57 477.25 477.44 141.0K
14:27 477.42 477.62 477.31 477.40 128.0K
14:28 477.48 477.59 477.31 477.39 139.0K
14:29 477.49 477.61 477.35 477.47 172.0K
14:30 477.33 477.66 477.28 477.57 190.0K
14:31 477.34 477.57 477.28 477.46 152.0K
14:32 477.37 477.59 477.33 477.57 144.0K
14:33 477.43 477.86 477.43 477.67 265.0K
14:34 477.79 477.91 477.55 477.87 162.0K
14:35 477.89 477.97 477.64 477.77 177.0K
14:36 477.87 478.00 477.75 477.92 181.0K
14:37 477.78 477.98 477.65 477.79 172.0K
14:38 477.84 477.93 477.64 477.83 168.0K
14:39 477.72 477.94 477.60 477.78 200.0K
14:40 477.84 477.97 477.77 477.97 166.0K
14:41 477.70 477.97 477.65 477.89 166.0K
14:42 477.88 477.97 477.53 477.68 276.0K
14:43 477.65 477.69 477.36 477.43 253.0K
14:44 477.59 477.66 477.39 477.65 154.0K
14:45 477.42 477.62 477.35 477.35 172.0K
14:46 477.45 477.72 477.36 477.42 221.0K
14:47 477.63 477.63 477.29 477.48 313.0K
14:48 477.49 477.62 477.41 477.62 157.0K
14:49 477.41 477.77 477.41 477.59 258.0K
14:50 477.54 477.85 477.48 477.69 204.0K
14:51 477.91 477.94 477.52 477.71 196.0K
14:52 477.72 477.81 477.52 477.69 161.0K
14:53 477.68 477.82 477.52 477.77 228.0K
14:54 477.74 477.88 477.52 477.59 142.0K
14:55 477.53 477.86 477.53 477.62 179.0K
14:56 477.61 477.85 477.61 477.85 224.0K
14:57 477.80 478.00 477.67 477.84 176.0K
14:58 477.81 477.97 477.70 477.97 158.0K
14:59 477.95 478.07 477.78 478.02 199.0K
15:00 477.88 478.22 477.84 478.01 208.0K
15:01 478.23 478.23 477.99 477.99 175.0K
15:02 478.05 478.17 477.92 477.97 165.0K
15:03 477.94 478.11 477.87 478.11 151.0K
15:04 478.05 478.11 477.78 477.78 183.0K
15:05 478.04 478.04 477.62 477.77 189.0K
15:06 477.92 478.05 477.74 477.90 206.0K
15:07 477.78 477.99 477.76 477.81 181.0K
15:08 477.92 478.00 477.71 477.88 226.0K
15:09 477.75 477.83 477.60 477.65 356.0K
15:10 477.77 477.98 477.64 477.80 192.0K
15:11 477.81 477.90 477.59 477.72 260.0K
15:12 477.65 478.01 477.65 478.01 183.0K
15:13 477.87 478.13 477.69 478.13 364.0K
15:14 478.10 478.22 477.90 478.07 219.0K
15:15 477.99 478.27 477.92 477.98 302.0K
15:16 478.02 478.23 477.92 477.92 298.0K
15:17 477.95 478.26 477.95 478.15 241.0K
15:18 478.04 478.21 477.91 478.06 255.0K
15:19 478.17 478.28 477.98 478.20 318.0K
15:20 478.18 478.18 478.18 478.18 9.0K
15:21 478.18 478.18 478.18 478.18 0.0K
15:22 478.18 478.18 478.18 478.18 0.0K
15:23 478.18 478.18 478.18 478.18 0.0K
15:24 478.18 478.18 478.18 478.18 0.0K
15:25 478.18 478.18 478.18 478.18 0.0K
15:26 478.18 478.18 478.18 478.18 0.0K
15:27 478.18 478.18 478.18 478.18 0.0K
15:28 478.18 478.18 478.18 478.18 0.0K
15:29 478.18 478.32 478.17 478.29 6,193.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles