KOSPI 200 Consumer Discretionary (KS200COND)

KS200COND
🏛️ Corea del Sur →
1,736.78
Última Actualización: 2025-09-26
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 1,550.86 1,583.43 1,547.58 1,582.68 8.5M
2023-12-27 1,550.00 1,554.16 1,532.36 1,545.14 8.2M
2023-12-26 1,558.13 1,558.99 1,542.11 1,557.53 8.0M
2023-12-22 1,554.57 1,559.99 1,550.02 1,550.02 6.5M
2023-12-21 1,542.16 1,574.55 1,537.86 1,549.30 10.0M
2023-12-20 1,511.21 1,553.27 1,510.03 1,551.21 13.7M
2023-12-19 1,502.84 1,510.25 1,494.02 1,505.34 8.7M
2023-12-18 1,502.88 1,509.77 1,494.26 1,504.03 17.1M
2023-12-15 1,481.75 1,506.38 1,481.31 1,503.04 14.8M
2023-12-14 1,496.83 1,497.48 1,472.40 1,477.10 12.1M
2023-12-13 1,490.47 1,494.51 1,484.64 1,485.42 5.2M
2023-12-12 1,491.06 1,496.18 1,487.88 1,490.25 6.4M
2023-12-11 1,479.34 1,486.85 1,472.74 1,484.90 5.6M
2023-12-08 1,474.82 1,479.42 1,468.40 1,477.61 7.5M
2023-12-07 1,459.77 1,471.43 1,450.04 1,465.06 14.8M
2023-12-06 1,463.76 1,474.57 1,458.66 1,464.85 10.6M
2023-12-05 1,462.60 1,471.66 1,454.51 1,461.23 11.8M
2023-12-04 1,467.28 1,473.45 1,458.88 1,458.88 5.8M
2023-12-01 1,463.55 1,470.55 1,456.76 1,463.48 6.4M
2023-11-30 1,468.02 1,479.11 1,457.77 1,472.67 9.8M
2023-11-29 1,477.60 1,484.97 1,467.35 1,474.40 7.1M
2023-11-28 1,486.87 1,486.87 1,471.91 1,483.37 6.1M
2023-11-27 1,481.37 1,486.81 1,471.14 1,478.02 5.0M
2023-11-24 1,477.65 1,484.10 1,472.66 1,476.66 4.4M
2023-11-23 1,472.69 1,482.69 1,463.14 1,480.48 5.2M
2023-11-22 1,460.82 1,473.24 1,458.03 1,469.71 5.4M
2023-11-21 1,469.82 1,479.85 1,463.64 1,476.57 6.9M
2023-11-20 1,463.68 1,470.19 1,452.12 1,462.02 8.2M
2023-11-17 1,472.80 1,476.91 1,462.36 1,472.22 6.9M
2023-11-16 1,458.49 1,482.45 1,456.71 1,477.51 8.0M
2023-11-15 1,447.78 1,462.37 1,442.69 1,459.21 10.7M
2023-11-14 1,417.03 1,423.69 1,413.85 1,416.79 6.3M
2023-11-13 1,418.89 1,418.99 1,401.16 1,403.82 6.0M
2023-11-10 1,413.27 1,418.67 1,406.39 1,409.20 6.4M
2023-11-09 1,421.95 1,430.89 1,418.15 1,425.20 7.7M
2023-11-08 1,429.03 1,433.28 1,412.03 1,415.73 8.4M
2023-11-07 1,429.92 1,430.12 1,402.33 1,417.62 9.3M
2023-11-06 1,413.50 1,439.71 1,402.14 1,439.71 14.0M
2023-11-03 1,399.42 1,401.15 1,377.99 1,390.21 9.6M
2023-11-02 1,389.15 1,400.72 1,378.31 1,382.55 9.2M
2023-11-01 1,362.16 1,370.92 1,355.95 1,365.96 6.9M
2023-10-31 1,380.39 1,388.56 1,352.96 1,354.42 9.5M
2023-10-30 1,389.66 1,393.06 1,358.67 1,366.80 9.1M
2023-10-27 1,418.69 1,422.71 1,386.51 1,390.66 7.5M
2023-10-26 1,412.31 1,416.07 1,395.10 1,398.66 8.8M
2023-10-25 1,418.89 1,428.16 1,412.74 1,422.72 6.6M
2023-10-24 1,426.81 1,427.89 1,393.07 1,414.54 7.1M
2023-10-23 1,413.56 1,432.39 1,413.56 1,421.63 6.5M
2023-10-20 1,438.25 1,438.25 1,409.73 1,409.73 8.7M
2023-10-19 1,447.60 1,455.93 1,441.83 1,445.82 8.9M
2023-10-18 1,448.31 1,462.58 1,445.63 1,459.43 8.6M
2023-10-17 1,454.70 1,460.73 1,439.05 1,439.05 7.8M
2023-10-16 1,459.16 1,465.86 1,445.16 1,448.18 8.2M
2023-10-13 1,466.25 1,470.43 1,459.09 1,459.42 11.6M
2023-10-12 1,474.33 1,477.42 1,465.03 1,477.02 7.6M
2023-10-11 1,477.33 1,487.22 1,470.43 1,473.37 9.3M
2023-10-10 1,503.33 1,504.38 1,459.50 1,469.38 10.7M
2023-10-06 1,479.03 1,489.84 1,470.09 1,488.80 7.9M
2023-10-05 1,487.10 1,490.72 1,473.73 1,479.98 8.9M
2023-10-04 1,484.61 1,487.91 1,463.02 1,477.70 13.9M
2023-09-27 1,485.76 1,511.54 1,482.56 1,505.77 7.1M
2023-09-26 1,518.14 1,521.68 1,498.73 1,501.15 7.7M
2023-09-25 1,507.73 1,531.72 1,502.90 1,531.21 8.2M
2023-09-22 1,495.88 1,514.53 1,490.42 1,509.65 6.3M
2023-09-21 1,530.19 1,533.44 1,506.92 1,507.53 7.9M
2023-09-20 1,513.07 1,540.89 1,512.20 1,536.17 7.4M
2023-09-19 1,511.17 1,518.77 1,506.42 1,511.52 6.3M
2023-09-18 1,515.78 1,522.95 1,510.84 1,511.80 7.0M
2023-09-15 1,506.46 1,522.27 1,502.19 1,522.09 9.9M
2023-09-14 1,505.22 1,509.59 1,494.36 1,503.53 9.8M
2023-09-13 1,490.26 1,507.03 1,490.09 1,497.82 8.2M
2023-09-12 1,497.00 1,506.02 1,486.14 1,488.05 8.0M
2023-09-11 1,492.10 1,493.73 1,484.12 1,488.92 7.9M
2023-09-08 1,494.52 1,494.62 1,482.30 1,493.01 6.4M
2023-09-07 1,492.42 1,495.05 1,486.02 1,492.57 8.7M
2023-09-06 1,497.52 1,515.02 1,493.97 1,501.17 9.1M
2023-09-05 1,500.50 1,504.61 1,493.24 1,500.59 7.6M
2023-09-04 1,489.50 1,505.43 1,486.21 1,505.43 7.6M
2023-09-01 1,498.55 1,512.48 1,496.95 1,496.95 9.3M
2023-08-31 1,499.91 1,502.26 1,489.41 1,501.55 11.9M
2023-08-30 1,508.22 1,509.94 1,500.89 1,501.96 8.9M
2023-08-29 1,483.96 1,500.13 1,482.46 1,495.58 10.7M
2023-08-28 1,483.45 1,488.25 1,475.92 1,482.19 13.4M
2023-08-25 1,462.22 1,473.04 1,458.99 1,471.97 9.0M
2023-08-24 1,480.07 1,483.44 1,468.30 1,472.39 11.8M
2023-08-23 1,473.38 1,483.16 1,466.33 1,474.97 9.5M
2023-08-22 1,478.26 1,488.64 1,476.12 1,482.21 11.9M
2023-08-21 1,485.84 1,486.08 1,470.54 1,473.85 16.9M
2023-08-18 1,466.63 1,487.56 1,465.28 1,480.06 23.0M
2023-08-17 1,479.99 1,485.15 1,461.29 1,484.29 12.6M
2023-08-16 1,506.89 1,506.94 1,482.53 1,487.65 18.5M
2023-08-14 1,516.01 1,527.43 1,510.01 1,514.56 26.0M
2023-08-11 1,507.02 1,531.32 1,506.84 1,513.97 28.9M
2023-08-10 1,479.96 1,497.47 1,470.55 1,497.47 42.4M
2023-08-09 1,462.44 1,474.99 1,455.94 1,474.42 7.1M
2023-08-08 1,468.44 1,479.85 1,458.41 1,461.59 8.7M
2023-08-07 1,474.49 1,477.80 1,456.59 1,462.46 10.4M
2023-08-04 1,474.84 1,490.85 1,466.13 1,484.93 7.1M
2023-08-03 1,478.50 1,489.80 1,468.55 1,475.61 7.7M
2023-08-02 1,507.08 1,509.19 1,474.22 1,475.27 10.7M
2023-08-01 1,493.68 1,521.12 1,488.85 1,520.70 10.0M
2023-07-31 1,508.96 1,509.62 1,490.10 1,497.18 9.3M
2023-07-28 1,493.33 1,520.37 1,491.46 1,498.50 8.9M
2023-07-27 1,492.64 1,504.92 1,474.92 1,499.83 12.2M
2023-07-26 1,505.50 1,505.50 1,457.68 1,481.61 16.2M
2023-07-25 1,523.45 1,526.65 1,504.33 1,513.95 9.0M
2023-07-24 1,528.01 1,530.24 1,505.58 1,512.21 9.0M
2023-07-21 1,528.15 1,535.10 1,515.03 1,531.53 7.0M
2023-07-20 1,543.28 1,544.87 1,529.90 1,531.89 9.1M
2023-07-19 1,545.04 1,555.46 1,534.06 1,545.27 8.0M
2023-07-18 1,565.46 1,567.73 1,537.69 1,541.08 7.8M
2023-07-17 1,585.89 1,590.70 1,557.49 1,559.94 8.9M
2023-07-14 1,562.41 1,591.09 1,562.41 1,589.64 8.8M
2023-07-13 1,563.17 1,569.00 1,552.20 1,552.20 9.5M
2023-07-12 1,559.55 1,560.71 1,543.15 1,556.93 7.8M
2023-07-11 1,550.56 1,560.67 1,541.97 1,560.45 7.0M
2023-07-10 1,537.49 1,556.53 1,528.23 1,545.36 7.6M
2023-07-07 1,548.55 1,550.66 1,527.53 1,542.19 11.2M
2023-07-06 1,549.90 1,571.98 1,547.13 1,557.98 15.2M
2023-07-05 1,563.73 1,568.11 1,547.25 1,552.33 8.8M
2023-07-04 1,563.57 1,575.76 1,556.31 1,559.15 11.0M
2023-07-03 1,567.23 1,568.60 1,555.81 1,567.31 9.8M
2023-06-30 1,544.03 1,564.81 1,544.03 1,559.71 10.3M
2023-06-29 1,541.91 1,547.68 1,530.52 1,530.52 8.0M
2023-06-28 1,545.56 1,553.58 1,537.65 1,549.88 8.9M
2023-06-27 1,517.41 1,545.24 1,514.82 1,544.96 9.2M
2023-06-26 1,501.58 1,519.78 1,496.15 1,515.64 8.3M
2023-06-23 1,518.82 1,518.82 1,498.65 1,498.65 7.6M
2023-06-22 1,522.07 1,523.82 1,509.05 1,519.77 6.5M
2023-06-21 1,499.57 1,528.73 1,491.45 1,526.20 10.7M
2023-06-20 1,510.34 1,516.91 1,498.67 1,502.68 8.0M
2023-06-19 1,506.69 1,513.30 1,503.21 1,513.14 6.4M
2023-06-16 1,522.24 1,523.79 1,504.62 1,510.03 8.7M
2023-06-15 1,524.26 1,529.24 1,509.40 1,511.51 7.9M
2023-06-14 1,516.87 1,526.73 1,513.21 1,518.55 8.2M
2023-06-13 1,513.78 1,520.69 1,509.85 1,515.35 9.0M
2023-06-12 1,524.50 1,526.49 1,504.18 1,511.05 8.9M
2023-06-09 1,516.77 1,525.98 1,511.74 1,522.53 12.1M
2023-06-08 1,511.17 1,516.44 1,500.81 1,509.42 11.5M
2023-06-07 1,557.49 1,559.66 1,508.28 1,512.34 12.1M
2023-06-05 1,541.96 1,551.94 1,539.34 1,549.08 6.9M
2023-06-02 1,526.77 1,533.33 1,517.08 1,531.97 7.3M
2023-06-01 1,532.29 1,537.39 1,516.10 1,517.71 7.9M
2023-05-31 1,542.44 1,558.13 1,532.35 1,533.14 13.3M
2023-05-30 1,567.24 1,567.63 1,537.68 1,539.90 8.6M
2023-05-26 1,555.09 1,563.31 1,544.51 1,561.84 7.3M
2023-05-25 1,574.91 1,579.74 1,558.97 1,559.58 8.6M
2023-05-24 1,579.35 1,589.41 1,575.06 1,586.67 8.6M
2023-05-23 1,595.16 1,597.61 1,583.45 1,586.87 7.3M
2023-05-22 1,582.31 1,594.92 1,572.69 1,587.48 7.7M
2023-05-19 1,581.36 1,589.82 1,571.28 1,579.33 10.4M
2023-05-18 1,575.04 1,587.45 1,570.65 1,586.67 13.5M
2023-05-17 1,549.90 1,567.57 1,549.61 1,564.93 12.7M
2023-05-16 1,569.96 1,573.67 1,540.24 1,547.71 15.2M
2023-05-15 1,573.55 1,583.55 1,558.82 1,581.64 13.8M
2023-05-12 1,582.89 1,583.44 1,568.64 1,573.91 11.1M
2023-05-11 1,593.70 1,600.61 1,580.29 1,586.55 11.0M
2023-05-10 1,561.07 1,593.18 1,559.20 1,585.96 12.5M
2023-05-09 1,548.85 1,564.19 1,537.30 1,561.93 7.6M
2023-05-08 1,542.96 1,558.67 1,541.23 1,553.60 9.0M
2023-05-04 1,539.24 1,539.24 1,527.23 1,534.25 6.8M
2023-05-03 1,548.27 1,558.26 1,537.39 1,543.57 7.4M
2023-05-02 1,527.62 1,557.70 1,525.77 1,556.65 9.8M
2023-04-28 1,534.74 1,536.67 1,514.68 1,519.95 9.2M
2023-04-27 1,532.74 1,552.66 1,525.67 1,534.02 9.4M
2023-04-26 1,573.12 1,581.29 1,533.26 1,535.13 13.5M
2023-04-25 1,543.36 1,564.03 1,523.00 1,561.09 12.3M
2023-04-24 1,529.43 1,541.61 1,525.12 1,537.65 9.6M
2023-04-21 1,528.62 1,533.38 1,508.51 1,524.17 12.2M
2023-04-20 1,548.81 1,554.66 1,535.44 1,542.25 9.5M
2023-04-19 1,537.69 1,558.96 1,533.65 1,554.13 9.8M
2023-04-18 1,536.13 1,536.60 1,508.97 1,534.40 13.7M
2023-04-17 1,556.94 1,557.82 1,540.72 1,547.71 9.5M
2023-04-14 1,570.39 1,574.62 1,555.23 1,558.84 10.6M
2023-04-13 1,556.44 1,566.47 1,546.02 1,566.47 13.4M
2023-04-12 1,546.36 1,568.37 1,544.86 1,564.35 21.2M
2023-04-11 1,480.26 1,530.19 1,477.02 1,527.93 19.9M
2023-04-10 1,475.21 1,488.18 1,465.68 1,477.44 13.1M
2023-04-07 1,483.69 1,483.69 1,472.35 1,475.04 8.3M
2023-04-06 1,502.00 1,507.42 1,480.65 1,482.20 12.8M
2023-04-05 1,491.30 1,502.05 1,487.06 1,498.73 9.8M
2023-04-04 1,488.43 1,497.57 1,481.42 1,485.76 9.9M
2023-04-03 1,495.50 1,501.60 1,484.23 1,487.66 9.2M
2023-03-31 1,481.94 1,497.24 1,479.72 1,494.50 9.9M
2023-03-30 1,461.83 1,479.48 1,456.95 1,472.06 10.0M
2023-03-29 1,451.15 1,472.20 1,450.83 1,471.23 9.4M
2023-03-28 1,438.92 1,446.64 1,434.23 1,446.64 6.6M
2023-03-27 1,437.65 1,437.86 1,421.43 1,433.84 7.9M
2023-03-24 1,446.64 1,451.22 1,427.26 1,437.96 7.5M
2023-03-23 1,446.71 1,465.89 1,443.10 1,457.29 10.0M
2023-03-22 1,456.14 1,458.18 1,445.88 1,457.59 8.9M
2023-03-21 1,449.40 1,454.67 1,439.18 1,445.92 7.0M
2023-03-20 1,457.67 1,459.21 1,436.66 1,437.28 7.5M
2023-03-17 1,450.00 1,456.76 1,437.12 1,456.72 9.7M
2023-03-16 1,438.92 1,442.35 1,421.86 1,436.13 7.9M
2023-03-15 1,438.34 1,461.68 1,437.19 1,452.00 9.4M
2023-03-14 1,456.67 1,458.67 1,420.65 1,421.70 11.9M
2023-03-13 1,462.96 1,468.99 1,450.56 1,465.64 12.7M
2023-03-10 1,466.99 1,474.58 1,461.76 1,464.14 8.2M
2023-03-09 1,474.07 1,490.55 1,474.07 1,479.25 12.4M
2023-03-08 1,460.99 1,473.16 1,459.66 1,470.79 9.8M
2023-03-07 1,485.84 1,489.32 1,473.33 1,473.33 11.9M
2023-03-06 1,496.98 1,498.91 1,484.30 1,492.76 9.7M
2023-03-03 1,494.57 1,500.82 1,478.06 1,486.42 10.5M
2023-03-02 1,467.94 1,497.90 1,467.94 1,488.62 14.9M
2023-02-28 1,464.99 1,481.89 1,460.38 1,461.17 14.0M
2023-02-27 1,456.30 1,458.81 1,432.75 1,456.69 6.8M
2023-02-24 1,478.50 1,486.82 1,465.37 1,468.01 6.8M
2023-02-23 1,463.86 1,492.73 1,463.64 1,478.56 8.3M
2023-02-22 1,470.17 1,472.62 1,456.70 1,458.21 9.9M
2023-02-21 1,490.28 1,491.52 1,473.16 1,485.08 7.6M
2023-02-20 1,482.21 1,491.57 1,471.63 1,486.67 7.2M
2023-02-17 1,477.11 1,492.54 1,474.56 1,483.38 7.5M
2023-02-16 1,460.51 1,494.00 1,459.47 1,491.41 11.8M
2023-02-15 1,469.92 1,476.61 1,445.12 1,450.57 10.9M
2023-02-14 1,461.22 1,479.76 1,457.21 1,467.16 9.9M
2023-02-13 1,453.91 1,460.60 1,440.31 1,451.56 11.3M
2023-02-10 1,450.70 1,458.29 1,443.19 1,456.83 17.5M
2023-02-09 1,451.68 1,468.71 1,448.70 1,453.25 12.5M
2023-02-08 1,451.08 1,460.08 1,443.15 1,458.67 9.2M
2023-02-07 1,444.72 1,446.18 1,435.11 1,445.99 8.6M
2023-02-06 1,458.85 1,460.34 1,441.49 1,441.49 9.8M
2023-02-03 1,437.18 1,466.90 1,434.05 1,460.21 13.4M
2023-02-02 1,448.13 1,454.85 1,431.24 1,435.72 11.7M
2023-02-01 1,425.44 1,445.25 1,424.52 1,439.49 9.7M
2023-01-31 1,429.36 1,436.75 1,416.19 1,417.52 10.5M
2023-01-30 1,457.74 1,463.46 1,428.40 1,429.92 9.9M
2023-01-27 1,468.92 1,476.22 1,449.26 1,453.03 12.2M
2023-01-26 1,422.13 1,466.62 1,419.98 1,462.10 13.0M
2023-01-25 1,414.45 1,421.50 1,410.78 1,414.57 7.7M
2023-01-20 1,396.32 1,404.01 1,394.09 1,403.38 6.2M
2023-01-19 1,390.01 1,401.64 1,386.99 1,399.78 6.3M
2023-01-18 1,408.78 1,411.01 1,392.35 1,402.71 8.9M
2023-01-17 1,413.68 1,417.94 1,402.53 1,409.43 7.0M
2023-01-16 1,408.36 1,416.30 1,394.80 1,409.18 9.2M
2023-01-13 1,409.66 1,427.38 1,409.66 1,416.84 11.2M
2023-01-12 1,410.91 1,411.65 1,396.77 1,397.61 12.0M
2023-01-11 1,408.66 1,413.25 1,395.86 1,402.34 7.1M
2023-01-10 1,403.73 1,409.67 1,392.66 1,400.50 8.4M
2023-01-09 1,380.83 1,407.69 1,370.57 1,402.60 9.8M
2023-01-06 1,342.80 1,376.33 1,341.96 1,366.72 9.7M
2023-01-05 1,346.67 1,362.52 1,343.30 1,355.31 8.8M
2023-01-04 1,340.34 1,353.50 1,334.37 1,346.37 7.2M
2023-01-03 1,346.02 1,357.09 1,319.60 1,350.02 9.7M
2023-01-02 1,341.96 1,358.22 1,337.12 1,343.91 10.5M