KOSPI 200 (KS200)

KS200
🏛️ Corea del Sur →
475.10
Última Actualización: 2025-09-28
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
2022-12-29 294.98 295.94 291.10 291.10 114.5M
2022-12-28 299.36 299.36 296.59 297.09 137.3M
2022-12-27 303.77 305.02 302.83 304.22 123.0M
2022-12-26 301.76 302.97 300.66 302.27 78.9M
2022-12-23 303.14 304.42 301.47 302.07 94.8M
2022-12-22 304.66 307.48 303.96 307.48 233.3M
2022-12-21 305.84 305.99 302.92 303.23 77.0M
2022-12-20 305.65 306.58 302.96 304.05 88.8M
2022-12-19 306.33 307.99 305.19 306.77 78.0M
2022-12-16 303.48 307.48 303.09 307.48 114.7M
2022-12-15 310.73 311.98 307.73 307.73 95.3M
2022-12-14 310.87 313.41 310.57 313.23 83.9M
2022-12-13 311.26 311.85 308.54 309.56 101.9M
2022-12-12 309.38 310.69 308.70 309.64 85.7M
2022-12-09 309.81 312.06 308.76 311.63 113.5M
2022-12-08 308.78 309.00 306.01 308.24 121.1M
2022-12-07 309.11 310.25 308.08 308.27 92.9M
2022-12-06 310.90 313.34 309.70 310.14 100.0M
2022-12-05 316.26 317.07 312.92 313.91 114.0M
2022-12-02 320.76 320.76 315.02 315.02 114.8M
2022-12-01 325.37 325.49 321.44 322.02 130.3M
2022-11-30 314.35 321.01 314.20 321.00 189.1M
2022-11-29 311.79 315.74 311.07 315.58 94.4M
2022-11-28 313.89 313.89 311.28 312.21 96.0M
2022-11-25 317.28 318.10 315.76 316.07 102.9M
2022-11-24 316.60 317.33 315.27 317.30 99.5M
2022-11-23 314.84 315.24 312.65 314.11 148.3M
2022-11-22 312.88 315.09 311.69 312.02 116.0M
2022-11-21 317.22 317.65 312.99 314.67 123.4M
2022-11-18 317.63 320.70 316.70 317.12 136.5M
2022-11-17 319.98 320.35 316.75 316.75 157.4M
2022-11-16 322.98 322.98 318.02 321.96 177.1M
2022-11-15 322.76 323.03 319.96 322.31 144.8M
2022-11-14 323.41 324.73 320.86 321.53 267.6M
2022-11-11 320.47 323.51 319.97 323.09 236.3M
2022-11-10 312.63 314.91 311.13 311.13 150.0M
2022-11-09 313.40 316.09 312.54 315.23 162.1M
2022-11-08 310.08 312.57 309.21 312.01 143.0M
2022-11-07 306.08 308.15 305.05 307.87 148.9M
2022-11-04 301.16 304.33 299.46 304.33 182.7M
2022-11-03 298.55 303.80 297.62 301.66 179.8M
2022-11-02 302.49 305.10 302.02 303.87 192.3M
2022-11-01 300.53 304.01 299.84 303.88 272.5M
2022-10-31 298.61 300.05 296.45 299.58 121.1M
2022-10-28 296.80 298.45 294.65 295.06 131.1M
2022-10-27 295.85 299.19 295.01 298.82 176.2M
2022-10-26 292.21 295.28 291.40 293.85 122.3M
2022-10-25 291.29 293.75 290.53 291.58 116.4M
2022-10-24 293.60 294.24 290.52 291.47 116.2M
2022-10-21 287.68 290.38 287.44 288.57 102.4M
2022-10-20 289.33 290.07 286.50 288.61 136.9M
2022-10-19 293.41 295.34 290.90 291.29 110.9M
2022-10-18 293.34 293.78 289.77 293.59 117.1M
2022-10-17 285.89 290.04 284.91 289.57 111.6M
2022-10-14 287.59 290.32 286.59 289.36 132.1M
2022-10-13 286.27 286.36 282.57 282.57 133.3M
2022-10-12 285.23 287.52 284.32 287.09 120.9M
2022-10-11 284.39 284.96 282.04 284.96 127.8M
2022-10-07 288.35 292.20 287.84 290.41 128.2M
2022-10-06 291.20 293.32 290.09 291.26 93.9M
2022-10-05 293.87 294.47 287.44 289.05 138.9M
2022-10-04 286.25 288.96 285.42 288.27 120.0M
2022-09-30 281.75 284.35 278.39 281.36 143.7M
2022-09-29 286.60 287.81 282.56 282.65 128.4M
2022-09-28 287.66 289.75 280.80 283.19 160.8M
2022-09-27 290.27 290.75 286.76 290.20 152.3M
2022-09-26 293.65 293.96 289.01 289.77 177.7M
2022-09-23 301.48 302.09 296.85 297.74 114.6M
2022-09-22 300.67 302.19 299.30 301.65 115.0M
2022-09-21 305.09 306.07 303.77 304.67 104.5M
2022-09-20 308.76 309.98 306.79 307.54 97.0M
2022-09-19 309.58 309.89 305.68 306.49 101.2M
2022-09-16 308.58 309.54 307.03 308.69 135.9M
2022-09-15 313.15 313.84 310.63 310.63 111.2M
2022-09-14 310.08 313.94 309.06 312.74 118.2M
2022-09-13 313.93 319.37 313.93 318.56 150.6M
2022-09-08 310.23 310.51 308.26 309.12 149.1M
2022-09-07 310.86 311.10 306.69 308.16 146.3M
2022-09-06 313.36 314.97 311.69 313.01 91.5M
2022-09-05 313.09 315.22 310.91 312.47 112.4M
2022-09-02 316.46 316.74 312.18 312.92 133.8M
2022-09-01 318.74 318.76 315.02 315.02 183.4M
2022-08-31 316.96 323.37 316.26 322.96 228.4M
2022-08-30 317.97 320.00 316.94 319.49 133.5M
2022-08-29 317.45 317.47 315.48 316.35 203.7M
2022-08-26 325.36 326.59 323.30 323.91 188.8M
2022-08-25 321.58 323.63 320.81 323.63 130.7M
2022-08-24 320.15 320.99 318.16 319.86 156.5M
2022-08-23 320.85 321.50 318.26 318.69 118.0M
2022-08-22 323.29 324.42 321.83 322.77 93.5M
2022-08-19 329.06 329.08 326.34 326.79 125.3M
2022-08-18 327.47 329.94 326.06 328.80 101.5M
2022-08-17 332.11 333.24 329.30 329.91 105.8M
2022-08-16 332.68 333.47 331.08 331.78 131.4M
2022-08-12 329.23 331.12 329.07 330.67 138.1M
2022-08-11 328.20 329.92 327.74 329.92 140.0M
2022-08-10 326.30 326.43 323.86 324.35 135.0M
2022-08-09 327.21 328.62 325.28 328.11 121.6M
2022-08-08 326.05 327.45 325.21 327.23 113.7M
2022-08-05 326.71 328.47 326.36 327.50 119.9M
2022-08-04 326.11 326.40 324.38 325.47 110.2M
2022-08-03 321.48 323.80 320.25 323.80 93.9M
2022-08-02 322.64 322.85 320.21 321.64 113.1M
2022-08-01 322.14 324.31 320.86 322.97 111.1M
2022-07-29 324.38 325.83 321.95 323.31 163.7M
2022-07-28 322.89 323.73 320.76 321.62 131.1M
2022-07-27 319.83 320.04 317.30 319.74 88.7M
2022-07-26 317.39 319.91 317.03 319.61 87.5M
2022-07-25 316.40 320.07 316.20 318.34 94.0M
2022-07-22 319.12 320.94 317.00 317.33 120.6M
2022-07-21 316.22 320.14 316.22 319.68 91.2M
2022-07-20 319.15 319.68 315.48 316.02 113.8M
2022-07-19 313.38 314.06 311.81 313.90 95.3M
2022-07-18 311.06 315.17 310.60 314.87 113.9M
2022-07-15 307.45 308.14 302.10 307.91 125.2M
2022-07-14 304.70 307.93 303.65 305.35 116.0M
2022-07-13 306.24 308.62 304.99 306.59 110.9M
2022-07-12 306.94 307.56 303.32 305.03 107.1M
2022-07-11 311.05 311.86 307.97 308.29 94.9M
2022-07-08 310.73 313.01 310.02 310.15 108.5M
2022-07-07 304.30 310.07 304.20 308.31 126.3M
2022-07-06 307.14 307.90 302.06 302.28 156.3M
2022-07-05 307.15 309.99 305.35 309.03 110.1M
2022-07-04 304.46 305.82 300.82 304.01 128.4M
2022-07-01 308.72 310.55 301.95 304.02 136.3M
2022-06-30 311.20 311.63 307.20 307.20 143.7M
2022-06-29 314.33 315.16 312.52 312.86 132.7M
2022-06-28 316.65 319.11 315.19 319.11 117.3M
2022-06-27 314.31 319.08 311.85 316.20 136.5M
2022-06-24 307.47 313.42 306.27 312.07 137.8M
2022-06-23 308.81 310.94 304.13 305.45 197.7M
2022-06-22 317.47 317.63 308.08 308.08 161.7M
2022-06-21 315.95 318.74 313.66 316.38 120.1M
2022-06-20 321.46 321.62 311.71 314.44 151.1M
2022-06-17 316.36 320.71 314.79 320.09 197.3M
2022-06-16 326.72 328.84 321.54 322.25 138.8M
2022-06-15 327.70 328.30 320.29 322.21 159.4M
2022-06-14 325.68 329.27 323.36 328.23 174.3M
2022-06-13 335.76 335.97 329.88 329.88 163.8M
2022-06-10 342.32 343.25 340.66 341.89 136.2M
2022-06-09 345.35 346.82 343.69 346.62 191.4M
2022-06-08 346.46 348.11 345.56 346.22 123.3M
2022-06-07 350.04 350.53 345.02 345.67 135.3M
2022-06-03 353.47 353.93 351.10 352.01 134.6M
2022-06-02 352.29 352.81 349.55 350.51 196.1M
2022-05-31 351.79 354.72 350.01 354.54 266.7M
2022-05-30 351.53 352.85 350.07 352.49 151.0M
2022-05-27 348.42 349.11 347.15 348.04 133.1M
2022-05-26 345.54 349.03 342.65 344.26 126.4M
2022-05-25 346.34 347.60 343.51 345.60 125.1M
2022-05-24 349.02 349.79 344.08 344.08 151.0M
2022-05-23 351.16 351.41 348.48 350.34 183.2M
2022-05-20 345.15 349.68 344.89 349.29 133.2M
2022-05-19 341.07 344.10 340.55 343.24 196.5M
2022-05-18 349.62 351.20 347.15 348.34 166.3M
2022-05-17 345.14 347.91 345.13 347.53 171.1M
2022-05-16 348.13 348.88 343.52 343.94 231.9M
2022-05-13 340.49 345.82 339.72 345.50 187.4M
2022-05-12 340.14 343.03 337.65 337.94 262.8M
2022-05-11 342.22 344.45 341.22 343.44 184.5M
2022-05-10 343.22 344.73 338.46 343.67 249.4M
2022-05-09 347.71 349.40 344.84 345.41 256.5M
2022-05-06 350.26 350.26 347.98 349.00 623.0M
2022-05-04 354.85 356.05 352.27 353.85 279.2M
2022-05-03 354.28 356.45 353.12 353.32 132.7M
2022-05-02 351.31 354.53 350.94 354.02 131.5M
2022-04-29 350.43 355.34 349.73 355.08 182.3M
2022-04-28 348.61 350.16 346.02 350.16 164.7M
2022-04-27 346.42 346.78 343.76 346.21 146.8M
2022-04-26 351.33 352.20 350.38 350.67 122.9M
2022-04-25 351.36 352.26 348.91 348.98 139.5M
2022-04-22 355.54 356.08 353.64 355.43 214.8M
2022-04-21 358.33 360.74 358.24 359.02 148.6M
2022-04-20 357.14 358.28 354.93 357.52 148.9M
2022-04-19 355.77 358.53 355.29 357.36 130.2M
2022-04-18 352.19 354.87 351.46 353.63 111.0M
2022-04-15 354.35 355.10 352.63 353.84 142.6M
2022-04-14 359.23 359.29 356.17 357.38 159.2M
2022-04-13 353.83 359.43 353.30 359.00 177.4M
2022-04-12 353.51 354.83 351.37 352.32 129.7M
2022-04-11 354.47 357.73 353.78 355.78 131.5M
2022-04-08 356.86 357.62 354.27 356.01 166.1M
2022-04-07 358.43 358.92 355.37 355.73 193.9M
2022-04-06 362.04 362.96 360.52 361.01 176.5M
2022-04-05 366.08 366.67 363.67 364.74 244.2M
2022-04-04 361.85 365.08 360.69 364.94 171.6M
2022-04-01 363.97 364.10 361.54 363.19 446.8M
2022-03-31 364.10 367.01 363.94 365.61 388.6M
2022-03-30 366.15 366.76 363.68 364.50 0.1M
2022-03-29 364.18 365.56 362.27 363.77 132.7M
2022-03-28 360.63 363.25 358.70 362.06 136.5M
2022-03-25 364.76 364.92 361.34 362.06 119.1M
2022-03-24 361.83 363.50 360.40 363.38 149.3M
2022-03-23 364.06 366.40 362.89 364.84 137.4M
2022-03-22 358.76 362.11 358.61 361.66 120.7M
2022-03-21 363.81 363.86 358.41 358.77 117.1M
2022-03-18 361.16 362.78 359.60 362.33 155.3M
2022-03-17 362.39 364.18 361.36 361.46 172.5M
2022-03-16 354.88 356.29 351.97 356.09 125.1M
2022-03-15 352.34 353.90 350.38 351.03 149.1M
2022-03-14 354.72 356.48 352.82 354.61 163.9M
2022-03-11 355.95 356.85 353.26 355.31 182.5M
2022-03-10 354.33 358.27 354.33 358.01 212.7M
2022-03-08 348.12 352.82 346.85 349.38 185.9M
2022-03-07 356.59 356.59 351.91 353.03 193.2M
2022-03-04 365.35 365.54 360.19 361.69 237.2M
2022-03-03 364.37 367.40 363.99 367.06 167.2M
2022-03-02 361.52 362.81 359.89 360.59 170.9M
2022-02-28 356.59 361.54 355.77 361.54 237.3M
2022-02-25 358.79 360.85 357.02 358.44 155.0M
2022-02-24 360.05 360.77 354.01 355.04 167.3M
2022-02-23 366.25 366.58 362.39 364.44 139.9M
2022-02-22 362.93 364.81 360.74 363.51 162.9M
2022-02-21 362.83 368.75 361.14 368.29 109.5M
2022-02-18 365.57 369.32 364.69 368.55 137.1M
2022-02-17 368.11 373.03 365.48 369.55 209.7M
2022-02-16 365.96 367.66 364.64 367.30 108.4M
2022-02-15 364.44 364.79 358.75 360.43 140.8M
2022-02-14 364.36 365.97 360.46 362.98 147.0M
2022-02-11 367.54 371.35 366.90 368.61 161.5M
2022-02-10 371.84 372.86 369.30 371.57 180.5M
2022-02-09 367.02 368.65 365.79 368.65 117.9M
2022-02-08 365.91 367.32 360.78 363.48 133.1M
2022-02-07 365.40 365.40 359.59 362.92 135.5M
2022-02-04 363.10 366.79 361.84 366.34 109.8M
2022-02-03 364.07 366.13 361.60 361.60 125.5M
2022-01-28 350.29 358.84 347.28 357.98 147.0M
2022-01-27 360.83 363.11 348.55 348.58 158.3M
2022-01-26 363.72 365.31 360.47 360.83 109.3M
2022-01-25 370.30 370.73 359.85 362.39 142.2M
2022-01-24 374.64 375.45 369.63 371.30 112.6M
2022-01-21 376.74 377.69 373.35 376.08 134.2M
2022-01-20 377.97 380.45 376.49 380.39 114.1M
2022-01-19 377.75 381.91 376.74 378.21 126.2M
2022-01-18 385.07 385.63 379.79 381.01 127.9M
2022-01-17 387.00 387.33 381.56 383.81 135.8M
2022-01-14 389.66 390.81 386.25 387.45 146.0M
2022-01-13 395.68 395.93 392.52 393.00 151.7M
2022-01-12 392.29 394.87 391.96 394.66 210.1M
2022-01-11 388.32 390.43 386.26 388.97 133.4M
2022-01-10 389.68 390.24 384.79 387.52 139.1M
2022-01-07 388.30 391.75 388.06 390.85 114.3M
2022-01-06 386.59 390.51 385.30 386.22 152.4M
2022-01-05 394.91 395.20 387.56 390.39 175.5M
2022-01-04 396.01 396.71 393.35 395.40 117.2M
2022-01-03 397.16 399.44 394.26 395.51 97.6M