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
2023-12-28 352.75 357.99 352.01 357.99 108.3M
2023-12-27 350.05 352.46 348.93 352.46 129.9M
2023-12-26 350.57 351.16 349.00 350.43 109.4M
2023-12-22 351.68 352.33 349.15 349.15 114.8M
2023-12-21 348.25 349.78 346.70 348.78 128.1M
2023-12-20 346.67 350.40 346.22 350.11 213.3M
2023-12-19 343.18 344.15 342.17 343.95 165.2M
2023-12-18 344.36 344.51 342.23 343.50 126.8M
2023-12-15 343.43 345.68 342.94 343.99 144.5M
2023-12-14 341.97 342.68 339.39 341.33 156.8M
2023-12-13 339.09 339.46 336.54 336.68 74.9M
2023-12-12 339.42 340.69 338.81 339.77 96.2M
2023-12-11 337.68 338.21 335.77 337.93 80.2M
2023-12-08 335.33 337.27 334.91 336.60 72.0M
2023-12-07 332.95 333.96 331.42 332.67 85.7M
2023-12-06 334.30 335.47 333.45 333.45 86.2M
2023-12-05 335.21 335.27 332.61 332.85 93.8M
2023-12-04 337.20 337.76 335.63 336.14 90.9M
2023-12-01 336.71 336.73 334.41 334.80 95.3M
2023-11-30 335.61 338.43 334.90 338.43 169.5M
2023-11-29 336.64 337.10 334.34 336.62 88.8M
2023-11-28 335.15 337.65 334.49 337.52 97.4M
2023-11-27 334.42 336.04 332.58 333.67 73.0M
2023-11-24 337.26 337.88 334.00 334.00 73.1M
2023-11-23 337.46 338.02 335.79 336.91 72.8M
2023-11-22 334.08 337.56 333.46 336.81 72.5M
2023-11-21 336.12 337.75 335.64 336.57 80.9M
2023-11-20 331.30 335.56 331.05 334.23 73.8M
2023-11-17 332.91 333.71 331.16 332.06 72.7M
2023-11-16 333.52 334.90 332.16 334.31 80.9M
2023-11-15 333.15 333.97 330.99 333.96 117.1M
2023-11-14 326.12 327.80 325.80 326.57 75.5M
2023-11-13 326.78 327.63 322.64 323.31 68.7M
2023-11-10 322.78 324.18 321.26 323.75 65.7M
2023-11-09 324.38 326.89 323.32 325.29 93.3M
2023-11-08 329.44 330.42 323.36 324.00 89.9M
2023-11-07 330.70 330.70 323.89 327.29 119.9M
2023-11-06 322.62 334.16 321.57 334.16 174.4M
2023-11-03 317.96 318.76 316.50 318.24 90.0M
2023-11-02 314.59 316.51 314.12 315.16 112.4M
2023-11-01 307.55 310.41 307.33 309.71 89.0M
2023-10-31 310.49 311.58 305.14 305.56 121.7M
2023-10-30 307.01 310.12 306.89 308.95 95.8M
2023-10-27 309.68 310.43 307.24 308.53 92.9M
2023-10-26 311.36 312.37 307.75 307.75 110.8M
2023-10-25 319.26 319.59 316.30 316.49 91.2M
2023-10-24 317.34 318.63 311.77 318.43 93.3M
2023-10-23 317.43 318.30 315.09 315.50 89.2M
2023-10-20 319.45 320.18 316.28 317.96 112.7M
2023-10-19 324.75 325.08 322.40 322.76 115.7M
2023-10-18 326.32 329.06 326.12 328.82 134.1M
2023-10-17 325.70 328.26 325.01 327.35 88.5M
2023-10-16 324.10 326.00 321.32 323.29 93.1M
2023-10-13 326.11 327.33 325.43 325.77 91.8M
2023-10-12 326.89 328.85 326.89 328.85 108.8M
2023-10-11 323.96 327.26 323.95 324.74 119.1M
2023-10-10 322.97 324.85 319.06 319.11 128.8M
2023-10-06 319.27 320.67 318.44 318.94 87.5M
2023-10-05 321.46 321.71 318.46 318.58 104.5M
2023-10-04 322.61 322.61 318.88 319.45 149.2M
2023-09-27 325.05 327.50 324.73 326.71 81.6M
2023-09-26 331.51 331.56 326.63 326.90 90.0M
2023-09-25 331.40 332.65 330.10 331.58 84.4M
2023-09-22 329.90 332.59 329.11 332.02 87.0M
2023-09-21 336.73 337.54 333.01 333.04 96.3M
2023-09-20 338.54 339.87 337.57 338.75 104.3M
2023-09-19 341.50 342.18 338.21 338.82 96.1M
2023-09-18 342.98 344.39 340.51 340.67 100.5M
2023-09-15 341.56 346.29 341.02 344.98 159.8M
2023-09-14 337.34 341.19 336.64 341.19 121.4M
2023-09-13 335.83 337.61 334.67 335.99 106.8M
2023-09-12 338.51 338.81 335.28 335.54 94.7M
2023-09-11 336.52 337.62 335.33 337.58 112.6M
2023-09-08 336.29 336.66 333.92 336.40 79.8M
2023-09-07 336.93 338.02 335.08 336.74 88.4M
2023-09-06 339.66 340.48 337.36 337.85 91.7M
2023-09-05 340.15 341.45 339.25 340.29 82.8M
2023-09-04 339.10 341.02 337.60 341.02 96.7M
2023-09-01 334.11 338.95 334.07 338.28 119.8M
2023-08-31 335.38 336.06 333.39 334.75 146.2M
2023-08-30 337.11 337.69 334.94 334.94 89.3M
2023-08-29 333.57 334.46 332.70 333.76 88.5M
2023-08-28 332.10 332.67 330.87 332.53 95.1M
2023-08-25 329.31 331.40 328.66 330.25 82.4M
2023-08-24 333.14 334.04 332.14 333.82 105.0M
2023-08-23 328.95 330.22 327.87 329.15 87.6M
2023-08-22 331.65 332.53 328.69 329.70 94.0M
2023-08-21 329.45 331.09 328.30 328.84 100.1M
2023-08-18 326.90 330.65 326.24 328.42 119.2M
2023-08-17 329.63 330.43 325.74 330.23 118.0M
2023-08-16 333.69 334.17 330.54 331.28 126.7M
2023-08-14 338.58 339.52 335.28 336.33 125.1M
2023-08-11 341.88 343.03 338.80 338.98 128.9M
2023-08-10 339.69 340.46 339.09 340.46 164.7M
2023-08-09 339.00 342.38 338.45 341.61 115.5M
2023-08-08 342.12 342.62 337.25 337.95 127.8M
2023-08-07 339.60 343.18 339.46 339.68 117.9M
2023-08-04 341.60 342.72 340.62 341.25 118.8M
2023-08-03 344.80 345.05 340.10 341.54 169.2M
2023-08-02 349.10 349.74 343.25 343.80 174.0M
2023-08-01 347.35 351.23 346.56 351.00 171.3M
2023-07-31 346.50 347.18 344.72 345.62 168.1M
2023-07-28 343.55 344.34 341.31 344.03 197.3M
2023-07-27 341.64 345.50 340.58 344.76 238.9M
2023-07-26 345.18 345.42 339.53 340.56 296.5M
2023-07-25 345.78 346.27 342.93 344.92 200.9M
2023-07-24 341.98 345.87 340.67 344.32 151.5M
2023-07-21 339.19 342.39 337.45 342.39 130.8M
2023-07-20 341.37 343.29 340.62 341.67 116.4M
2023-07-19 345.61 345.69 341.78 343.11 123.8M
2023-07-18 346.49 346.98 342.90 343.38 131.1M
2023-07-17 345.38 346.98 344.74 345.75 150.9M
2023-07-14 343.49 346.93 342.90 346.93 155.0M
2023-07-13 341.60 343.01 341.10 341.13 154.1M
2023-07-12 336.82 339.46 336.15 339.46 185.3M
2023-07-11 333.47 337.02 332.91 337.02 147.3M
2023-07-10 331.82 333.60 330.39 330.84 116.8M
2023-07-07 334.79 334.79 330.33 331.57 134.9M
2023-07-06 338.19 338.88 335.55 336.20 146.4M
2023-07-05 341.47 342.82 338.93 339.04 130.5M
2023-07-04 343.54 343.88 341.42 341.59 103.8M
2023-07-03 340.26 343.50 340.07 343.08 98.8M
2023-06-30 337.56 338.98 335.04 337.95 104.0M
2023-06-29 338.46 340.34 336.39 336.39 105.4M
2023-06-28 341.38 341.60 337.60 338.41 96.7M
2023-06-27 340.42 340.45 338.65 340.32 97.6M
2023-06-26 338.38 340.78 337.62 340.38 101.5M
2023-06-23 341.95 342.21 338.21 338.45 100.4M
2023-06-22 338.52 341.56 338.46 341.12 103.4M
2023-06-21 341.48 342.03 338.98 339.44 127.0M
2023-06-20 341.98 343.02 341.15 342.58 157.4M
2023-06-19 344.36 344.55 341.98 343.13 120.3M
2023-06-16 345.09 345.35 343.13 345.17 153.6M
2023-06-15 345.93 346.58 342.72 343.19 117.1M
2023-06-14 346.49 346.88 343.69 344.65 124.6M
2023-06-13 346.92 347.46 345.38 346.39 119.4M
2023-06-12 347.54 348.18 343.70 344.57 115.9M
2023-06-09 344.28 347.42 343.34 346.79 139.7M
2023-06-08 342.16 342.75 340.48 342.75 155.3M
2023-06-07 344.76 345.63 343.03 343.22 115.8M
2023-06-05 344.89 344.95 343.04 343.91 117.5M
2023-06-02 340.57 342.68 340.12 342.67 97.3M
2023-06-01 338.36 339.61 337.29 338.08 96.8M
2023-05-31 341.55 342.51 339.04 339.12 191.2M
2023-05-30 340.53 341.74 339.73 341.50 130.1M
2023-05-26 336.87 338.06 335.89 337.11 106.7M
2023-05-25 337.72 338.20 334.98 335.35 94.2M
2023-05-24 335.36 337.32 335.09 336.49 95.1M
2023-05-23 337.32 338.54 336.37 337.09 88.9M
2023-05-22 334.50 337.66 333.43 336.27 111.1M
2023-05-19 332.67 334.27 332.00 334.23 108.7M
2023-05-18 329.07 329.87 327.68 329.84 94.7M
2023-05-17 325.61 327.54 324.82 326.61 92.3M
2023-05-16 327.01 327.72 324.60 325.31 104.6M
2023-05-15 322.99 324.56 321.61 324.46 89.3M
2023-05-12 324.83 325.24 322.97 323.61 99.5M
2023-05-11 327.18 328.43 325.28 325.28 99.1M
2023-05-10 327.73 327.90 324.94 326.04 97.6M
2023-05-09 328.68 328.92 326.81 328.22 91.0M
2023-05-08 329.01 330.05 328.20 328.90 98.8M
2023-05-04 325.75 326.33 324.26 326.17 98.9M
2023-05-03 326.99 327.93 325.83 326.52 103.8M
2023-05-02 326.99 329.49 326.74 329.09 113.9M
2023-04-28 327.35 328.56 324.77 326.46 156.8M
2023-04-27 323.78 325.74 321.18 325.09 147.1M
2023-04-26 324.57 325.61 323.30 323.97 142.1M
2023-04-25 329.70 329.88 322.47 324.48 163.6M
2023-04-24 329.99 330.35 328.06 328.70 133.3M
2023-04-21 332.08 332.49 329.56 330.94 146.6M
2023-04-20 332.42 333.65 331.18 332.66 176.4M
2023-04-19 333.34 334.96 332.96 333.77 167.7M
2023-04-18 334.93 334.97 331.35 333.50 238.3M
2023-04-17 333.62 334.30 332.18 333.92 245.0M
2023-04-14 335.42 335.77 332.49 333.68 298.8M
2023-04-13 330.06 333.09 329.63 333.09 172.6M
2023-04-12 330.88 332.80 329.77 332.09 252.1M
2023-04-11 328.00 331.58 326.87 330.87 148.4M
2023-04-10 323.27 327.89 323.07 326.38 144.4M
2023-04-07 321.29 323.89 320.53 323.36 137.0M
2023-04-06 322.37 322.40 317.78 317.82 145.4M
2023-04-05 322.04 323.96 321.35 323.56 121.2M
2023-04-04 320.97 322.85 320.24 321.75 155.3M
2023-04-03 323.18 323.21 319.73 320.38 138.0M
2023-03-31 319.60 322.54 319.17 322.03 194.2M
2023-03-30 318.51 319.48 316.78 318.05 187.3M
2023-03-29 315.68 317.03 314.94 317.01 152.8M
2023-03-28 314.15 316.36 313.49 316.36 120.4M
2023-03-27 314.83 314.84 311.24 312.85 101.0M
2023-03-24 315.17 315.86 312.49 314.30 110.7M
2023-03-23 311.51 315.75 311.41 315.75 111.6M
2023-03-22 313.33 314.26 311.94 314.11 93.7M
2023-03-21 311.86 312.05 309.64 310.36 84.2M
2023-03-20 311.59 313.44 309.39 309.49 89.5M
2023-03-17 312.20 312.68 309.80 312.07 126.1M
2023-03-16 305.87 309.27 304.63 308.39 111.9M
2023-03-15 309.75 311.42 307.81 309.10 112.1M
2023-03-14 310.18 310.35 305.45 305.58 129.9M
2023-03-13 311.77 313.69 308.03 313.21 125.4M
2023-03-10 310.15 311.55 309.12 310.65 121.8M
2023-03-09 316.57 317.19 313.59 314.04 166.5M
2023-03-08 316.14 316.88 314.77 315.38 143.3M
2023-03-07 320.04 321.92 319.64 319.80 132.3M
2023-03-06 319.22 321.29 317.87 320.94 126.1M
2023-03-03 317.69 318.30 315.30 316.36 113.9M
2023-03-02 315.30 318.88 314.40 316.26 134.7M
2023-02-28 315.75 317.69 314.13 314.80 131.2M
2023-02-27 314.29 314.43 311.63 313.94 109.3M
2023-02-24 319.89 321.27 316.80 316.94 120.1M
2023-02-23 317.77 321.13 317.09 319.44 144.6M
2023-02-22 317.94 318.74 315.83 315.94 131.3M
2023-02-21 322.16 322.88 320.02 321.56 117.8M
2023-02-20 321.07 322.97 318.15 321.79 113.0M
2023-02-17 320.15 323.67 320.01 320.78 119.7M
2023-02-16 320.00 324.35 319.63 324.10 133.7M
2023-02-15 324.43 324.54 317.41 317.99 136.8M
2023-02-14 324.50 325.80 322.83 323.47 103.2M
2023-02-13 322.66 323.04 319.78 321.75 121.9M
2023-02-10 323.30 324.18 321.62 323.69 125.8M
2023-02-09 323.71 325.80 322.83 324.90 131.4M
2023-02-08 323.27 326.43 322.81 325.63 121.2M
2023-02-07 319.36 321.45 318.20 320.55 113.2M
2023-02-06 322.90 323.71 318.82 318.83 115.9M
2023-02-03 323.58 326.49 322.39 325.86 122.9M
2023-02-02 325.94 326.73 321.97 323.93 152.8M
2023-02-01 320.54 321.64 318.61 321.19 140.5M
2023-01-31 322.71 323.26 317.09 317.26 194.7M
2023-01-30 328.09 328.97 322.35 322.67 141.8M
2023-01-27 326.22 329.71 324.98 327.98 156.2M
2023-01-26 321.82 325.57 320.49 325.57 117.9M
2023-01-25 320.81 321.48 319.75 320.76 97.5M
2023-01-20 313.99 315.76 312.59 315.58 79.0M
2023-01-19 310.08 313.81 310.04 313.81 86.2M
2023-01-18 313.62 314.14 310.11 311.91 93.1M
2023-01-17 316.22 316.56 312.92 313.75 101.2M
2023-01-16 314.41 317.63 314.16 316.04 119.8M
2023-01-13 312.34 315.44 311.96 313.77 128.6M
2023-01-12 312.71 312.96 309.70 310.70 130.7M
2023-01-11 311.66 312.57 309.10 310.38 102.6M
2023-01-10 308.69 312.00 308.24 309.57 111.4M
2023-01-09 305.10 309.81 304.57 309.69 121.2M
2023-01-06 296.69 303.10 296.40 301.53 121.0M
2023-01-05 297.65 299.69 296.01 297.87 137.3M
2023-01-04 288.34 296.70 287.94 295.98 109.9M
2023-01-03 290.64 290.95 284.32 289.58 106.6M
2023-01-02 292.90 294.02 289.19 289.79 92.5M