KOSPI 200 (KS200)

KS200
🏛️ Corea del Sur →
475.09
Última Actualización: 2025-09-28
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 482.10 482.10 481.62 481.67 2,427.0K
09:01 481.74 482.99 481.74 482.93 1,038.0K
09:02 483.04 483.51 483.02 483.15 886.0K
09:03 483.28 483.33 482.57 482.76 756.0K
09:04 482.88 482.88 481.75 481.78 603.0K
09:05 481.88 482.23 481.88 482.18 738.0K
09:06 482.07 482.07 481.26 481.43 804.0K
09:07 481.24 481.24 480.31 480.84 1,029.0K
09:08 480.80 481.48 480.73 481.48 760.0K
09:09 481.49 481.52 480.30 480.47 739.0K
09:10 480.62 480.62 480.27 480.54 713.0K
09:11 480.60 480.73 480.36 480.42 630.0K
09:12 480.36 480.55 480.18 480.40 534.0K
09:13 480.38 480.40 480.10 480.16 444.0K
09:14 480.21 480.51 480.09 480.41 560.0K
09:15 480.38 480.68 480.32 480.49 449.0K
09:16 480.50 480.65 480.24 480.29 358.0K
09:17 480.26 480.45 479.98 480.24 345.0K
09:18 480.17 480.31 480.02 480.05 356.0K
09:19 480.09 480.27 479.82 479.97 542.0K
09:20 479.98 480.26 479.90 480.20 349.0K
09:21 480.27 480.27 479.91 480.00 383.0K
09:22 479.93 480.39 479.93 480.08 379.0K
09:23 480.23 480.33 479.70 480.01 529.0K
09:24 480.05 480.52 479.98 480.47 488.0K
09:25 480.43 480.79 480.43 480.78 376.0K
09:26 480.76 480.76 480.33 480.43 341.0K
09:27 480.51 480.60 480.25 480.31 263.0K
09:28 480.26 481.03 480.26 480.78 365.0K
09:29 480.99 481.09 480.85 481.08 283.0K
09:30 481.00 481.34 480.87 481.16 330.0K
09:31 481.05 481.29 480.98 481.12 374.0K
09:32 481.15 481.19 480.69 480.91 385.0K
09:33 480.72 480.77 480.16 480.26 409.0K
09:34 480.24 480.36 480.00 480.12 369.0K
09:35 480.22 480.22 479.89 479.93 415.0K
09:36 479.91 480.36 479.91 480.36 376.0K
09:37 480.28 480.55 480.17 480.38 347.0K
09:38 480.35 480.45 480.16 480.24 274.0K
09:39 480.30 480.40 480.09 480.19 240.0K
09:40 480.13 480.52 480.05 480.41 273.0K
09:41 480.45 480.53 480.29 480.29 325.0K
09:42 480.38 480.70 480.38 480.64 311.0K
09:43 480.66 480.70 480.45 480.68 281.0K
09:44 480.73 480.76 480.54 480.58 284.0K
09:45 480.65 480.87 480.53 480.83 427.0K
09:46 480.89 481.17 480.73 481.11 687.0K
09:47 480.91 481.17 480.87 481.10 899.0K
09:48 480.92 481.10 480.80 480.80 514.0K
09:49 480.79 480.96 480.62 480.73 741.0K
09:50 480.75 480.75 480.26 480.40 651.0K
09:51 480.32 480.50 480.18 480.20 530.0K
09:52 480.20 480.20 480.02 480.09 480.0K
09:53 480.03 480.13 479.76 480.07 435.0K
09:54 479.91 480.09 479.79 479.84 399.0K
09:55 479.75 479.89 479.61 479.61 452.0K
09:56 479.61 479.69 479.42 479.52 479.0K
09:57 479.57 479.93 479.57 479.69 582.0K
09:58 479.71 480.11 479.71 479.97 418.0K
09:59 480.04 480.04 479.70 479.79 308.0K
10:00 479.70 479.94 479.65 479.79 304.0K
10:01 479.86 480.25 479.64 480.10 418.0K
10:02 480.18 480.24 479.94 480.04 302.0K
10:03 480.05 480.38 480.00 480.25 430.0K
10:04 480.28 480.58 480.28 480.40 439.0K
10:05 480.47 480.47 480.16 480.33 693.0K
10:06 480.32 480.58 480.13 480.31 322.0K
10:07 480.27 480.61 480.08 480.42 351.0K
10:08 480.56 480.59 480.30 480.38 299.0K
10:09 480.42 480.48 480.11 480.29 315.0K
10:10 480.33 480.33 479.51 479.56 482.0K
10:11 479.61 479.92 479.52 479.85 246.0K
10:12 479.79 479.84 479.55 479.84 267.0K
10:13 479.66 480.00 479.63 479.89 275.0K
10:14 480.03 480.03 479.73 479.92 262.0K
10:15 479.84 479.85 479.64 479.71 224.0K
10:16 479.61 479.82 479.45 479.61 246.0K
10:17 479.69 479.70 479.38 479.65 196.0K
10:18 479.57 479.72 479.42 479.67 316.0K
10:19 479.65 479.78 479.56 479.74 193.0K
10:20 479.87 479.95 479.66 479.71 320.0K
10:21 479.82 480.02 479.71 479.92 198.0K
10:22 479.86 479.90 479.53 479.53 286.0K
10:23 479.79 479.79 479.46 479.54 221.0K
10:24 479.49 479.70 479.49 479.62 226.0K
10:25 479.73 479.89 479.54 479.71 228.0K
10:26 479.79 480.10 479.79 480.09 298.0K
10:27 480.04 480.13 479.82 479.95 207.0K
10:28 479.94 479.99 479.74 479.90 201.0K
10:29 479.96 479.96 479.71 479.92 268.0K
10:30 479.92 480.04 479.79 479.97 177.0K
10:31 479.92 479.96 479.74 479.95 187.0K
10:32 479.86 480.02 479.73 479.74 160.0K
10:33 479.78 479.90 479.30 479.42 337.0K
10:34 479.32 479.49 479.04 479.04 223.0K
10:35 479.11 479.11 478.68 478.74 292.0K
10:36 478.62 478.72 478.30 478.44 366.0K
10:37 478.38 478.68 478.29 478.54 330.0K
10:38 478.60 478.84 478.27 478.41 227.0K
10:39 478.35 478.54 478.15 478.39 239.0K
10:40 478.21 478.38 478.00 478.16 255.0K
10:41 478.18 478.30 477.76 477.80 276.0K
10:42 477.83 477.91 477.42 477.42 340.0K
10:43 477.55 477.68 477.45 477.55 327.0K
10:44 477.34 477.95 477.34 477.85 383.0K
10:45 477.70 478.07 477.69 477.83 261.0K
10:46 477.99 478.12 477.83 478.01 192.0K
10:47 477.96 478.13 477.88 478.08 184.0K
10:48 477.95 478.07 477.73 477.73 165.0K
10:49 477.70 477.82 477.56 477.56 180.0K
10:50 477.73 477.85 477.49 477.51 197.0K
10:51 477.69 477.81 477.39 477.45 288.0K
10:52 477.48 477.58 477.25 477.33 309.0K
10:53 477.33 477.36 477.11 477.26 242.0K
10:54 477.21 477.29 476.91 476.92 368.0K
10:55 476.89 477.08 476.74 477.08 264.0K
10:56 477.03 477.42 476.89 477.12 348.0K
10:57 477.29 477.36 477.02 477.32 200.0K
10:58 477.29 477.30 476.85 476.95 236.0K
10:59 476.92 477.12 476.78 477.00 228.0K
11:00 476.91 477.07 476.72 476.75 291.0K
11:01 476.90 477.03 476.76 477.01 259.0K
11:02 476.93 476.98 476.74 476.88 198.0K
11:03 476.75 477.03 476.73 476.76 214.0K
11:04 476.80 477.12 476.80 477.04 189.0K
11:05 477.05 477.18 476.87 476.88 144.0K
11:06 476.86 477.00 476.61 476.70 276.0K
11:07 476.83 476.83 476.53 476.53 202.0K
11:08 476.78 476.80 476.48 476.59 167.0K
11:09 476.71 476.71 476.46 476.46 133.0K
11:10 476.70 476.74 476.33 476.33 324.0K
11:11 476.39 476.59 476.36 476.55 217.0K
11:12 476.53 476.61 476.32 476.51 281.0K
11:13 476.51 476.51 476.17 476.50 178.0K
11:14 476.22 476.30 476.09 476.15 260.0K
11:15 476.13 476.32 476.06 476.09 223.0K
11:16 476.11 476.24 475.96 476.11 238.0K
11:17 476.08 476.19 475.94 476.15 211.0K
11:18 475.97 476.08 475.83 475.97 182.0K
11:19 476.06 476.50 475.92 476.43 251.0K
11:20 476.52 476.52 476.14 476.14 160.0K
11:21 476.18 476.42 476.14 476.25 150.0K
11:22 476.16 477.02 476.15 476.99 415.0K
11:23 476.91 477.21 476.84 476.95 156.0K
11:24 476.98 477.06 476.72 476.78 138.0K
11:25 476.91 477.02 476.77 476.85 137.0K
11:26 476.74 476.86 476.63 476.71 167.0K
11:27 476.67 476.67 476.34 476.50 150.0K
11:28 476.48 476.82 476.45 476.79 203.0K
11:29 476.75 476.96 476.68 476.96 181.0K
11:30 476.78 477.01 476.67 476.67 165.0K
11:31 476.64 476.86 476.52 476.52 200.0K
11:32 476.58 476.82 476.48 476.61 183.0K
11:33 476.72 476.73 476.52 476.69 113.0K
11:34 476.70 476.70 476.35 476.35 127.0K
11:35 476.62 476.71 476.33 476.67 123.0K
11:36 476.50 476.67 476.32 476.38 129.0K
11:37 476.38 476.76 476.29 476.49 98.0K
11:38 476.57 476.68 476.25 476.68 135.0K
11:39 476.47 476.67 476.47 476.51 174.0K
11:40 476.49 476.84 476.49 476.68 175.0K
11:41 476.72 477.11 476.72 477.11 146.0K
11:42 477.03 477.03 476.75 476.82 122.0K
11:43 476.81 477.08 476.78 477.02 185.0K
11:44 476.87 477.03 476.82 476.84 95.0K
11:45 477.06 477.06 476.84 476.86 179.0K
11:46 476.88 477.06 476.85 476.94 125.0K
11:47 476.92 477.04 476.83 476.86 101.0K
11:48 476.87 477.03 476.47 476.55 167.0K
11:49 476.55 476.75 476.40 476.44 82.0K
11:50 476.50 476.53 476.13 476.14 220.0K
11:51 476.30 476.50 476.03 476.03 172.0K
11:52 476.07 476.20 475.65 475.84 323.0K
11:53 475.90 476.04 475.72 476.04 156.0K
11:54 476.10 476.11 475.82 475.82 96.0K
11:55 475.85 475.97 475.70 475.95 135.0K
11:56 476.09 476.37 475.99 476.17 174.0K
11:57 476.23 476.38 476.02 476.08 145.0K
11:58 475.98 476.29 475.92 476.17 117.0K
11:59 476.08 476.31 476.08 476.27 111.0K
12:00 476.15 476.40 476.08 476.13 94.0K
12:01 476.17 476.38 476.00 476.14 127.0K
12:02 476.28 476.28 476.03 476.27 72.0K
12:03 476.15 476.45 476.03 476.04 102.0K
12:04 476.10 476.32 476.05 476.24 85.0K
12:05 476.07 476.35 476.01 476.22 98.0K
12:06 476.11 476.40 476.09 476.33 130.0K
12:07 476.14 476.52 476.14 476.37 108.0K
12:08 476.30 476.43 476.18 476.26 86.0K
12:09 476.14 476.55 476.12 476.16 95.0K
12:10 476.31 476.60 476.16 476.36 83.0K
12:11 476.37 476.48 476.28 476.38 81.0K
12:12 476.31 476.39 476.04 476.04 138.0K
12:13 476.09 476.11 475.86 475.99 216.0K
12:14 475.81 476.07 475.81 476.00 149.0K
12:15 476.08 476.24 475.98 476.05 97.0K
12:16 476.04 476.28 475.97 476.12 81.0K
12:17 476.14 476.14 475.90 475.94 124.0K
12:18 475.90 476.12 475.85 475.95 133.0K
12:19 475.98 476.04 475.83 476.04 132.0K
12:20 476.21 476.25 476.04 476.09 127.0K
12:21 476.16 476.21 476.00 476.00 119.0K
12:22 476.03 476.39 476.00 476.39 135.0K
12:23 476.16 476.24 475.90 475.96 89.0K
12:24 475.92 476.09 475.72 475.92 147.0K
12:25 475.90 475.99 475.73 475.73 159.0K
12:26 475.90 475.92 475.73 475.82 103.0K
12:27 475.74 475.95 475.72 475.77 101.0K
12:28 475.72 475.97 475.72 475.92 105.0K
12:29 475.90 476.07 475.68 475.89 183.0K
12:30 475.93 476.10 475.84 475.84 113.0K
12:31 475.90 476.12 475.90 475.98 105.0K
12:32 475.95 476.18 475.91 476.04 77.0K
12:33 475.99 476.19 475.88 476.18 118.0K
12:34 476.18 476.39 476.09 476.37 142.0K
12:35 476.21 476.55 476.21 476.38 103.0K
12:36 476.45 476.80 476.28 476.80 171.0K
12:37 476.73 476.83 476.56 476.81 143.0K
12:38 476.71 476.91 476.70 476.77 102.0K
12:39 476.79 476.99 476.68 476.95 114.0K
12:40 476.98 477.03 476.70 476.78 110.0K
12:41 476.75 476.83 476.49 476.61 101.0K
12:42 476.57 476.79 476.57 476.70 97.0K
12:43 476.65 476.70 476.47 476.47 73.0K
12:44 476.44 476.69 476.44 476.60 110.0K
12:45 476.57 476.79 476.45 476.58 113.0K
12:46 476.54 476.67 476.37 476.54 142.0K
12:47 476.50 476.72 476.35 476.51 94.0K
12:48 476.44 476.51 476.34 476.50 117.0K
12:49 476.40 476.55 476.38 476.46 82.0K
12:50 476.51 476.64 476.38 476.48 124.0K
12:51 476.57 476.58 476.37 476.43 125.0K
12:52 476.50 476.66 476.38 476.66 182.0K
12:53 476.64 476.81 476.56 476.69 120.0K
12:54 476.62 476.85 476.62 476.85 125.0K
12:55 476.55 476.82 476.55 476.81 105.0K
12:56 476.70 476.90 476.59 476.83 114.0K
12:57 476.89 477.15 476.65 476.92 143.0K
12:58 477.00 477.11 476.81 476.93 119.0K
12:59 476.84 476.99 476.70 476.86 99.0K
13:00 476.84 477.06 476.82 477.06 130.0K
13:01 476.94 477.08 476.85 476.97 121.0K
13:02 477.15 477.36 477.08 477.29 229.0K
13:03 477.40 477.48 477.19 477.46 127.0K
13:04 477.29 477.54 477.29 477.40 185.0K
13:05 477.52 477.67 477.41 477.59 152.0K
13:06 477.47 477.66 477.47 477.58 153.0K
13:07 477.68 477.81 477.57 477.80 168.0K
13:08 477.80 477.81 477.55 477.76 117.0K
13:09 477.56 477.76 477.54 477.70 140.0K
13:10 477.68 477.93 477.68 477.73 277.0K
13:11 477.78 477.88 477.62 477.81 184.0K
13:12 477.79 477.86 477.63 477.79 186.0K
13:13 477.70 478.07 477.70 477.94 160.0K
13:14 478.01 478.40 477.88 478.25 330.0K
13:15 478.26 478.47 478.02 478.02 227.0K
13:16 478.21 478.22 477.73 477.96 322.0K
13:17 477.77 478.42 477.77 478.42 167.0K
13:18 478.30 478.31 478.11 478.11 205.0K
13:19 478.17 478.26 478.03 478.03 178.0K
13:20 478.03 478.22 477.96 477.96 140.0K
13:21 477.98 478.07 477.81 477.93 103.0K
13:22 477.81 478.02 477.74 477.88 133.0K
13:23 477.91 478.09 477.68 478.04 149.0K
13:24 477.90 478.12 477.89 477.99 107.0K
13:25 478.12 478.34 477.98 478.34 128.0K
13:26 478.31 478.41 478.11 478.35 127.0K
13:27 478.16 478.40 478.15 478.28 116.0K
13:28 478.24 478.31 478.12 478.21 125.0K
13:29 478.15 478.27 478.03 478.27 133.0K
13:30 478.18 478.26 478.09 478.19 117.0K
13:31 478.26 478.31 478.08 478.26 167.0K
13:32 478.29 478.35 478.06 478.23 164.0K
13:33 478.23 478.30 478.02 478.02 166.0K
13:34 477.99 478.27 477.99 478.13 170.0K
13:35 478.08 478.24 477.98 478.06 123.0K
13:36 478.07 478.25 477.95 477.99 170.0K
13:37 478.07 478.19 477.96 478.05 114.0K
13:38 478.04 478.20 477.88 478.13 113.0K
13:39 478.07 478.16 477.93 477.94 132.0K
13:40 477.92 478.30 477.92 478.25 119.0K
13:41 478.21 478.31 477.98 478.22 93.0K
13:42 478.08 478.27 477.98 478.01 138.0K
13:43 478.08 478.37 478.04 478.31 217.0K
13:44 478.36 478.39 478.12 478.32 160.0K
13:45 478.39 478.39 478.13 478.29 189.0K
13:46 478.25 478.37 478.10 478.34 173.0K
13:47 478.14 478.41 478.05 478.14 107.0K
13:48 478.33 478.37 478.03 478.10 112.0K
13:49 478.11 478.38 478.05 478.28 142.0K
13:50 478.39 478.40 478.17 478.17 153.0K
13:51 478.36 478.36 478.07 478.26 169.0K
13:52 478.23 478.39 478.06 478.26 125.0K
13:53 478.32 478.37 478.18 478.18 276.0K
13:54 478.27 478.75 478.24 478.73 284.0K
13:55 478.56 479.07 478.56 478.93 204.0K
13:56 478.81 479.02 478.74 478.97 144.0K
13:57 478.92 479.04 478.69 478.90 207.0K
13:58 478.94 479.15 478.83 479.02 135.0K
13:59 479.01 479.06 478.86 479.01 149.0K
14:00 479.02 479.09 478.57 478.57 200.0K
14:01 478.69 479.03 478.56 478.94 230.0K
14:02 478.81 478.99 478.67 478.97 175.0K
14:03 478.91 479.02 478.74 478.78 161.0K
14:04 478.85 478.92 478.68 478.78 146.0K
14:05 478.85 478.88 478.65 478.74 149.0K
14:06 478.68 478.78 478.43 478.62 280.0K
14:07 478.68 478.80 478.51 478.70 202.0K
14:08 478.84 478.87 478.69 478.82 154.0K
14:09 478.78 478.92 478.65 478.77 149.0K
14:10 478.74 478.93 478.72 478.78 214.0K
14:11 478.84 479.05 478.78 478.98 139.0K
14:12 478.95 479.18 478.79 478.93 146.0K
14:13 478.95 479.10 478.84 479.07 185.0K
14:14 479.00 479.20 478.90 478.90 183.0K
14:15 478.94 479.26 478.94 479.22 137.0K
14:16 479.24 479.45 479.02 479.33 230.0K
14:17 479.47 479.58 479.27 479.45 182.0K
14:18 479.43 479.67 479.34 479.62 359.0K
14:19 479.57 479.64 479.32 479.57 306.0K
14:20 479.54 479.69 479.43 479.61 144.0K
14:21 479.69 479.69 479.36 479.64 151.0K
14:22 479.59 479.60 479.34 479.51 208.0K
14:23 479.45 479.66 479.36 479.47 162.0K
14:24 479.49 479.83 479.42 479.83 265.0K
14:25 479.91 479.92 479.66 479.84 169.0K
14:26 479.88 479.92 479.62 479.73 183.0K
14:27 479.65 479.83 479.58 479.63 219.0K
14:28 479.69 479.95 479.59 479.85 286.0K
14:29 479.82 480.05 479.78 480.00 223.0K
14:30 479.79 479.99 479.67 479.87 266.0K
14:31 479.78 479.94 479.67 479.77 158.0K
14:32 479.88 480.06 479.83 479.89 167.0K
14:33 479.86 480.03 479.68 479.68 254.0K
14:34 479.67 479.90 479.61 479.71 218.0K
14:35 479.78 479.86 479.60 479.86 149.0K
14:36 479.89 479.94 479.56 479.77 184.0K
14:37 479.58 479.86 479.58 479.80 179.0K
14:38 479.95 479.95 479.65 479.73 148.0K
14:39 479.70 479.92 479.62 479.70 153.0K
14:40 479.83 479.89 479.62 479.72 163.0K
14:41 479.80 479.87 479.64 479.68 197.0K
14:42 479.68 479.89 479.62 479.86 168.0K
14:43 479.64 479.90 479.63 479.90 157.0K
14:44 479.88 479.92 479.68 479.71 174.0K
14:45 479.84 480.01 479.73 480.01 213.0K
14:46 479.93 480.20 479.74 480.03 272.0K
14:47 480.11 480.21 479.84 479.91 177.0K
14:48 480.07 480.19 479.86 480.11 276.0K
14:49 480.03 480.16 479.89 480.05 296.0K
14:50 480.19 480.19 479.91 479.92 245.0K
14:51 480.06 480.13 479.86 479.86 192.0K
14:52 479.95 480.10 479.86 480.01 170.0K
14:53 480.13 480.15 479.86 479.86 214.0K
14:54 480.06 480.07 479.84 480.02 204.0K
14:55 479.97 480.11 479.88 479.92 198.0K
14:56 479.99 479.99 479.40 479.57 502.0K
14:57 479.54 479.73 479.43 479.52 272.0K
14:58 479.74 479.74 479.45 479.55 230.0K
14:59 479.51 479.64 479.26 479.26 363.0K
15:00 479.25 479.65 479.24 479.34 242.0K
15:01 479.40 479.62 479.31 479.31 238.0K
15:02 479.41 479.64 479.31 479.50 262.0K
15:03 479.54 479.77 479.43 479.49 295.0K
15:04 479.58 479.76 479.47 479.66 256.0K
15:05 479.78 479.93 479.55 479.86 282.0K
15:06 479.81 480.02 479.76 479.76 268.0K
15:07 479.76 480.05 479.74 479.78 267.0K
15:08 479.88 479.96 479.64 479.64 242.0K
15:09 479.67 479.87 479.61 479.85 244.0K
15:10 479.55 479.79 479.42 479.58 458.0K
15:11 479.39 479.70 479.39 479.70 418.0K
15:12 479.63 479.86 479.57 479.78 237.0K
15:13 479.71 479.93 479.66 479.72 275.0K
15:14 479.78 479.93 479.69 479.76 298.0K
15:15 479.80 479.91 479.63 479.76 318.0K
15:16 479.76 479.99 479.57 479.57 312.0K
15:17 479.62 479.89 479.61 479.71 354.0K
15:18 479.73 479.91 479.64 479.74 337.0K
15:19 479.78 480.13 479.73 479.99 439.0K
15:20 480.15 480.15 480.15 480.15 9.0K
15:21 480.15 480.15 480.15 480.15 0.0K
15:22 480.15 480.15 480.15 480.15 0.0K
15:23 480.15 480.15 480.15 480.15 0.0K
15:24 480.15 480.15 480.15 480.15 0.0K
15:25 480.15 480.15 480.15 480.15 0.0K
15:26 480.15 480.15 480.15 480.15 0.0K
15:27 480.15 480.15 480.15 480.15 0.0K
15:28 480.15 480.15 480.15 480.15 0.0K
15:29 480.15 480.39 480.15 480.39 6,562.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles