KOSPI 200 Consumer Staples (KS200CONS)

KS200CONS
🏛️ Corea del Sur →
1,190.81
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
2021-12-30 1,007.62 1,008.82 996.41 998.97 3.9M
2021-12-29 1,013.78 1,016.46 1,009.86 1,010.52 6.0M
2021-12-28 1,025.69 1,031.63 1,023.10 1,030.92 13.5M
2021-12-27 1,018.68 1,020.12 1,016.01 1,019.14 4.0M
2021-12-24 1,020.49 1,026.20 1,015.82 1,018.14 3.5M
2021-12-23 1,020.95 1,022.24 1,014.73 1,018.98 3.2M
2021-12-22 1,021.81 1,024.45 1,014.75 1,016.66 3.1M
2021-12-21 1,021.86 1,026.29 1,018.49 1,019.64 3.5M
2021-12-20 1,027.13 1,028.65 1,017.68 1,019.02 4.2M
2021-12-17 1,025.99 1,036.31 1,022.47 1,035.61 3.8M
2021-12-16 1,035.74 1,037.40 1,022.65 1,028.62 3.2M
2021-12-15 1,033.82 1,038.43 1,031.08 1,036.12 4.3M
2021-12-14 1,025.80 1,040.52 1,024.37 1,034.59 4.6M
2021-12-13 1,031.65 1,041.50 1,026.94 1,028.47 4.0M
2021-12-10 1,029.56 1,035.82 1,025.62 1,032.94 2.9M
2021-12-09 1,025.14 1,035.78 1,024.32 1,034.18 5.4M
2021-12-08 1,034.79 1,035.74 1,023.04 1,023.21 4.5M
2021-12-07 1,023.11 1,032.94 1,018.06 1,032.10 3.7M
2021-12-06 1,014.54 1,024.95 1,004.65 1,018.87 3.5M
2021-12-03 1,003.16 1,015.80 1,001.82 1,013.78 4.1M
2021-12-02 968.35 1,005.57 966.61 1,003.51 5.5M
2021-12-01 963.80 980.70 960.89 974.36 6.2M
2021-11-30 999.14 1,001.79 958.04 959.24 9.0M
2021-11-29 1,006.64 1,007.31 996.32 998.31 5.8M
2021-11-26 1,032.19 1,032.92 1,014.94 1,016.15 5.1M
2021-11-25 1,040.06 1,040.74 1,033.89 1,034.71 3.9M
2021-11-24 1,043.76 1,050.34 1,040.98 1,041.58 4.0M
2021-11-23 1,036.62 1,047.43 1,035.54 1,045.54 3.9M
2021-11-22 1,035.96 1,044.32 1,035.22 1,042.12 3.8M
2021-11-19 1,037.65 1,046.45 1,036.47 1,041.62 4.0M
2021-11-18 1,048.29 1,049.67 1,040.71 1,040.71 3.9M
2021-11-17 1,067.95 1,069.09 1,051.23 1,053.49 5.4M
2021-11-16 1,065.35 1,075.37 1,063.01 1,068.68 3.9M
2021-11-15 1,073.25 1,074.13 1,065.87 1,069.68 4.8M
2021-11-12 1,064.59 1,075.60 1,063.20 1,071.53 3.7M
2021-11-11 1,057.76 1,062.43 1,054.46 1,059.82 5.7M
2021-11-10 1,078.41 1,083.77 1,066.09 1,066.92 4.9M
2021-11-09 1,094.00 1,103.31 1,082.20 1,087.71 4.7M
2021-11-08 1,089.93 1,096.74 1,083.77 1,093.80 6.8M
2021-11-05 1,098.32 1,099.28 1,079.52 1,087.99 4.6M
2021-11-04 1,095.41 1,101.43 1,090.49 1,092.72 7.0M
2021-11-03 1,094.67 1,096.31 1,081.34 1,086.97 3.8M
2021-11-02 1,084.79 1,098.66 1,084.32 1,093.24 4.4M
2021-11-01 1,069.70 1,083.92 1,069.70 1,083.47 3.8M
2021-10-29 1,077.20 1,079.03 1,064.81 1,065.99 4.9M
2021-10-28 1,087.30 1,088.55 1,076.49 1,076.49 4.9M
2021-10-27 1,113.31 1,113.37 1,090.28 1,091.81 4.7M
2021-10-26 1,130.92 1,131.95 1,116.21 1,118.94 5.3M
2021-10-25 1,114.99 1,129.63 1,110.11 1,127.40 5.2M
2021-10-22 1,116.33 1,120.34 1,112.53 1,114.94 4.4M
2021-10-21 1,119.57 1,125.67 1,114.71 1,116.45 4.9M
2021-10-20 1,122.04 1,125.85 1,118.09 1,120.32 4.3M
2021-10-19 1,118.99 1,122.46 1,113.76 1,116.98 4.1M
2021-10-18 1,114.31 1,115.11 1,103.71 1,111.83 4.3M
2021-10-15 1,109.68 1,116.83 1,107.06 1,114.46 5.9M
2021-10-14 1,096.47 1,105.37 1,094.30 1,105.37 5.4M
2021-10-13 1,080.83 1,094.01 1,079.49 1,090.45 4.7M
2021-10-12 1,103.76 1,104.29 1,078.18 1,080.47 6.6M
2021-10-08 1,101.92 1,105.33 1,096.95 1,104.50 5.3M
2021-10-07 1,090.96 1,111.86 1,088.40 1,106.98 6.5M
2021-10-06 1,100.00 1,101.43 1,082.94 1,082.94 8.3M
2021-10-05 1,081.75 1,101.15 1,078.70 1,094.77 7.8M
2021-10-01 1,095.77 1,100.47 1,082.81 1,086.49 5.4M
2021-09-30 1,094.75 1,102.83 1,092.53 1,101.26 6.0M
2021-09-29 1,098.35 1,103.47 1,090.79 1,100.36 9.8M
2021-09-28 1,113.91 1,117.19 1,105.41 1,106.87 13.2M
2021-09-27 1,112.34 1,122.27 1,109.47 1,117.20 4.6M
2021-09-24 1,123.10 1,126.68 1,113.13 1,116.34 7.5M
2021-09-23 1,130.68 1,131.24 1,118.05 1,124.90 13.2M
2021-09-17 1,135.25 1,136.30 1,126.90 1,134.76 6.4M
2021-09-16 1,142.74 1,144.39 1,135.12 1,137.09 6.3M
2021-09-15 1,139.55 1,150.43 1,138.87 1,141.59 7.3M
2021-09-14 1,133.41 1,143.39 1,132.92 1,137.74 6.3M
2021-09-13 1,132.82 1,137.58 1,127.97 1,133.24 7.7M
2021-09-10 1,125.42 1,133.16 1,120.56 1,132.12 4.5M
2021-09-09 1,140.87 1,140.87 1,122.18 1,124.46 7.6M
2021-09-08 1,166.88 1,169.24 1,145.10 1,146.20 6.8M
2021-09-07 1,169.62 1,174.39 1,166.20 1,173.97 3.5M
2021-09-06 1,165.64 1,170.75 1,163.16 1,169.48 4.6M
2021-09-03 1,175.00 1,178.35 1,167.19 1,167.94 4.5M
2021-09-02 1,174.94 1,176.11 1,169.87 1,174.81 4.4M
2021-09-01 1,170.02 1,179.76 1,169.57 1,176.70 3.9M
2021-08-31 1,160.25 1,174.13 1,155.31 1,173.70 5.4M
2021-08-30 1,166.18 1,168.08 1,157.79 1,161.13 4.2M
2021-08-27 1,151.46 1,161.18 1,146.41 1,158.49 3.8M
2021-08-26 1,154.66 1,163.48 1,149.43 1,151.92 4.8M
2021-08-25 1,161.50 1,166.51 1,156.45 1,159.86 3.5M
2021-08-24 1,145.35 1,168.29 1,143.54 1,164.08 5.3M
2021-08-23 1,132.11 1,144.04 1,132.11 1,134.59 4.3M
2021-08-20 1,135.54 1,145.51 1,120.52 1,124.30 6.7M
2021-08-19 1,154.55 1,154.66 1,131.52 1,131.92 8.2M
2021-08-18 1,155.33 1,164.41 1,151.66 1,161.08 4.8M
2021-08-17 1,164.99 1,168.51 1,151.90 1,155.46 7.9M
2021-08-13 1,171.35 1,173.49 1,154.13 1,164.19 7.7M
2021-08-12 1,171.63 1,176.82 1,164.10 1,166.79 6.1M
2021-08-11 1,178.60 1,179.17 1,166.56 1,169.28 5.6M
2021-08-10 1,185.76 1,187.03 1,174.93 1,179.23 5.2M
2021-08-09 1,186.57 1,188.14 1,181.04 1,185.70 4.9M
2021-08-06 1,196.16 1,197.71 1,190.62 1,193.62 5.3M
2021-08-05 1,195.55 1,200.61 1,192.66 1,195.86 4.9M
2021-08-04 1,178.86 1,198.07 1,176.50 1,196.58 4.7M
2021-08-03 1,177.10 1,181.08 1,168.93 1,179.90 5.1M
2021-08-02 1,181.52 1,185.02 1,178.43 1,182.19 5.9M
2021-07-30 1,188.63 1,188.63 1,175.12 1,176.39 5.0M
2021-07-29 1,195.70 1,199.88 1,189.31 1,192.81 4.3M
2021-07-28 1,190.57 1,196.41 1,181.01 1,193.21 4.7M
2021-07-27 1,191.45 1,195.74 1,188.13 1,189.78 4.6M
2021-07-26 1,199.98 1,200.44 1,186.42 1,186.42 5.0M
2021-07-23 1,210.57 1,211.01 1,197.13 1,199.03 4.1M
2021-07-22 1,228.58 1,237.73 1,213.22 1,219.16 5.4M
2021-07-21 1,233.10 1,236.44 1,221.75 1,226.40 5.2M
2021-07-20 1,232.39 1,236.36 1,227.87 1,231.59 7.6M
2021-07-19 1,238.23 1,241.26 1,232.60 1,238.54 8.2M
2021-07-16 1,238.47 1,243.24 1,234.21 1,242.36 6.6M
2021-07-15 1,226.29 1,240.24 1,225.17 1,238.28 6.4M
2021-07-14 1,233.66 1,233.66 1,220.16 1,224.19 3.7M
2021-07-13 1,227.76 1,238.35 1,227.76 1,233.74 4.4M
2021-07-12 1,213.57 1,227.71 1,213.04 1,226.39 5.0M
2021-07-09 1,231.52 1,231.52 1,204.72 1,212.91 9.0M
2021-07-08 1,242.21 1,247.01 1,230.87 1,235.15 8.0M
2021-07-07 1,250.38 1,253.79 1,240.01 1,241.24 6.3M
2021-07-06 1,250.10 1,256.16 1,247.70 1,251.37 5.3M
2021-07-05 1,247.48 1,252.58 1,244.41 1,247.61 5.7M
2021-07-02 1,250.52 1,253.83 1,240.41 1,244.80 4.5M
2021-07-01 1,258.46 1,260.60 1,249.17 1,251.80 6.7M
2021-06-30 1,261.96 1,265.25 1,257.52 1,258.96 5.7M
2021-06-29 1,262.61 1,265.72 1,258.14 1,261.41 5.0M
2021-06-28 1,265.53 1,265.81 1,256.84 1,262.32 6.0M
2021-06-25 1,257.96 1,267.80 1,256.81 1,265.00 7.4M
2021-06-24 1,251.63 1,257.99 1,242.44 1,257.99 9.6M
2021-06-23 1,270.03 1,270.98 1,248.37 1,250.68 10.6M
2021-06-22 1,270.19 1,275.99 1,264.92 1,269.94 9.0M
2021-06-21 1,288.72 1,288.73 1,264.28 1,269.08 20.6M
2021-06-18 1,289.57 1,294.83 1,285.41 1,290.27 8.1M
2021-06-17 1,290.09 1,292.46 1,283.51 1,288.73 8.5M
2021-06-16 1,269.20 1,293.77 1,268.05 1,290.74 11.6M
2021-06-15 1,266.12 1,270.62 1,259.52 1,269.84 7.5M
2021-06-14 1,260.96 1,266.33 1,255.70 1,265.43 11.0M
2021-06-11 1,262.67 1,264.94 1,254.14 1,259.49 7.7M
2021-06-10 1,258.74 1,263.92 1,252.14 1,261.77 10.4M
2021-06-09 1,261.57 1,270.32 1,257.71 1,258.15 10.2M
2021-06-08 1,266.82 1,269.97 1,258.90 1,261.52 13.5M
2021-06-07 1,259.13 1,268.22 1,249.57 1,267.77 20.8M
2021-06-04 1,258.12 1,261.74 1,253.15 1,257.21 9.8M
2021-06-03 1,265.75 1,267.82 1,257.97 1,258.84 10.9M
2021-06-02 1,269.48 1,270.74 1,260.19 1,266.12 11.8M
2021-06-01 1,270.03 1,276.71 1,266.64 1,270.51 11.4M
2021-05-31 1,250.01 1,270.70 1,250.01 1,268.15 13.7M
2021-05-28 1,255.13 1,262.70 1,248.64 1,249.71 13.4M
2021-05-27 1,263.99 1,277.57 1,254.82 1,254.82 26.3M
2021-05-26 1,239.83 1,266.78 1,239.37 1,263.95 21.5M
2021-05-25 1,224.57 1,241.67 1,221.26 1,239.53 12.4M
2021-05-24 1,209.33 1,224.87 1,206.83 1,224.30 16.2M
2021-05-21 1,224.21 1,229.25 1,207.37 1,209.89 8.4M
2021-05-20 1,234.64 1,234.71 1,220.66 1,224.00 8.5M
2021-05-18 1,235.60 1,243.97 1,233.93 1,236.18 8.5M
2021-05-17 1,232.07 1,237.65 1,226.27 1,232.23 9.8M
2021-05-14 1,234.41 1,241.76 1,231.12 1,232.21 11.2M
2021-05-13 1,234.73 1,246.76 1,218.25 1,234.53 15.5M
2021-05-12 1,253.31 1,255.25 1,225.59 1,236.14 16.0M
2021-05-11 1,249.41 1,257.89 1,235.58 1,254.15 15.0M
2021-05-10 1,226.30 1,251.23 1,226.30 1,248.43 17.1M
2021-05-07 1,214.80 1,230.03 1,212.10 1,225.37 17.5M
2021-05-06 1,198.17 1,212.28 1,192.69 1,212.28 7.7M
2021-05-04 1,201.57 1,205.77 1,183.38 1,197.57 9.6M
2021-05-03 1,202.92 1,208.66 1,198.83 1,201.24 9.0M
2021-04-30 1,208.35 1,213.87 1,202.08 1,202.08 9.0M
2021-04-29 1,209.08 1,214.57 1,200.56 1,208.59 10.4M
2021-04-28 1,211.48 1,215.15 1,201.32 1,208.19 10.7M
2021-04-27 1,213.86 1,216.31 1,204.73 1,208.67 11.0M
2021-04-26 1,212.46 1,214.75 1,206.07 1,213.85 6.3M
2021-04-23 1,199.51 1,214.79 1,191.61 1,211.78 5.0M
2021-04-22 1,203.88 1,207.69 1,197.62 1,200.34 6.2M
2021-04-21 1,222.09 1,222.14 1,201.62 1,203.79 8.3M
2021-04-20 1,211.20 1,223.01 1,209.24 1,222.31 7.1M
2021-04-19 1,206.36 1,213.90 1,203.18 1,210.42 7.6M
2021-04-16 1,210.05 1,210.72 1,204.82 1,206.73 6.0M
2021-04-15 1,210.26 1,212.55 1,206.33 1,209.54 7.3M
2021-04-14 1,208.87 1,214.82 1,205.99 1,210.42 6.7M
2021-04-13 1,199.88 1,212.54 1,199.53 1,208.99 5.9M
2021-04-12 1,197.20 1,199.16 1,190.12 1,198.26 5.4M
2021-04-09 1,196.84 1,201.42 1,192.90 1,196.55 5.3M
2021-04-08 1,194.83 1,199.83 1,188.12 1,196.56 7.5M
2021-04-07 1,194.34 1,199.47 1,192.57 1,194.73 7.2M
2021-04-06 1,197.30 1,200.54 1,192.96 1,194.72 7.9M
2021-04-05 1,195.22 1,198.00 1,189.38 1,197.15 6.6M
2021-04-02 1,200.34 1,202.07 1,191.87 1,195.46 5.7M
2021-04-01 1,195.55 1,207.63 1,194.46 1,199.69 7.1M
2021-03-31 1,207.52 1,210.09 1,194.06 1,195.61 6.6M
2021-03-30 1,194.52 1,211.39 1,193.88 1,208.36 6.1M
2021-03-29 1,189.98 1,195.01 1,185.25 1,191.75 6.0M
2021-03-26 1,195.50 1,197.57 1,189.00 1,189.97 5.6M
2021-03-25 1,187.29 1,194.78 1,181.29 1,192.48 6.9M
2021-03-24 1,178.82 1,188.16 1,167.78 1,186.56 5.4M
2021-03-23 1,180.84 1,187.00 1,171.89 1,179.66 9.3M
2021-03-22 1,187.98 1,192.43 1,172.66 1,179.51 13.9M
2021-03-19 1,191.56 1,191.61 1,177.99 1,187.56 8.6M
2021-03-18 1,196.15 1,204.41 1,193.42 1,193.68 11.3M
2021-03-17 1,194.27 1,200.64 1,185.59 1,194.61 10.8M
2021-03-16 1,180.00 1,200.45 1,179.99 1,193.73 18.0M
2021-03-15 1,176.09 1,181.03 1,168.25 1,179.36 9.9M
2021-03-12 1,166.57 1,175.04 1,166.57 1,175.00 6.9M
2021-03-11 1,156.44 1,167.17 1,151.06 1,162.55 7.8M
2021-03-10 1,158.12 1,165.18 1,150.06 1,155.61 6.2M
2021-03-09 1,165.12 1,173.18 1,142.61 1,155.49 9.8M
2021-03-08 1,169.70 1,179.17 1,157.90 1,159.21 8.5M
2021-03-05 1,180.93 1,180.93 1,161.26 1,168.96 11.2M
2021-03-04 1,172.83 1,185.01 1,161.63 1,181.96 10.0M
2021-03-03 1,156.32 1,181.42 1,156.32 1,181.31 10.3M
2021-03-02 1,160.18 1,169.34 1,150.61 1,156.12 11.7M
2021-02-26 1,179.39 1,179.44 1,146.32 1,154.65 10.5M
2021-02-25 1,166.65 1,181.94 1,166.65 1,181.70 7.2M
2021-02-24 1,193.68 1,198.79 1,162.14 1,163.89 11.6M
2021-02-23 1,186.18 1,197.74 1,175.29 1,192.54 8.5M
2021-02-22 1,198.20 1,204.63 1,183.32 1,186.32 10.6M
2021-02-19 1,198.30 1,201.71 1,172.80 1,198.21 12.0M
2021-02-18 1,200.72 1,209.55 1,195.50 1,195.50 10.6M
2021-02-17 1,200.66 1,200.69 1,188.66 1,197.95 10.1M
2021-02-16 1,200.72 1,205.05 1,194.88 1,200.12 9.0M
2021-02-15 1,201.90 1,212.06 1,198.49 1,200.55 9.4M
2021-02-10 1,191.68 1,201.53 1,184.58 1,197.30 8.8M
2021-02-09 1,195.96 1,199.35 1,190.04 1,191.97 9.6M
2021-02-08 1,181.01 1,200.29 1,180.07 1,193.33 11.0M
2021-02-05 1,174.59 1,182.98 1,168.41 1,178.04 8.1M
2021-02-04 1,175.17 1,183.38 1,165.80 1,173.49 9.4M
2021-02-03 1,172.31 1,180.46 1,166.31 1,173.74 7.4M
2021-02-02 1,153.42 1,183.77 1,153.28 1,170.27 9.7M
2021-02-01 1,144.35 1,156.01 1,134.82 1,152.76 9.3M
2021-01-29 1,177.35 1,181.74 1,142.05 1,144.47 13.4M
2021-01-28 1,185.57 1,187.33 1,167.55 1,176.69 13.4M
2021-01-27 1,204.25 1,218.73 1,187.15 1,190.72 10.6M
2021-01-26 1,225.46 1,231.07 1,197.14 1,202.36 13.9M
2021-01-25 1,191.52 1,233.54 1,191.52 1,226.74 15.3M
2021-01-22 1,183.72 1,205.42 1,176.57 1,188.37 14.2M
2021-01-21 1,178.28 1,187.48 1,177.42 1,182.07 10.0M
2021-01-20 1,173.14 1,185.00 1,165.50 1,176.55 10.8M
2021-01-19 1,155.85 1,180.35 1,155.85 1,172.76 9.6M
2021-01-18 1,185.42 1,185.44 1,152.55 1,153.81 13.5M
2021-01-15 1,197.42 1,216.09 1,185.60 1,185.97 15.1M
2021-01-14 1,181.28 1,198.48 1,180.14 1,196.17 14.0M
2021-01-13 1,172.27 1,186.49 1,169.70 1,182.83 15.0M
2021-01-12 1,164.43 1,181.33 1,148.65 1,167.32 20.1M
2021-01-11 1,190.98 1,192.23 1,153.93 1,163.29 20.0M
2021-01-08 1,170.61 1,192.28 1,170.56 1,192.28 20.4M
2021-01-07 1,161.48 1,176.37 1,161.48 1,169.81 14.7M
2021-01-06 1,166.27 1,173.00 1,158.68 1,160.37 18.7M
2021-01-05 1,151.55 1,166.32 1,147.55 1,166.23 13.7M
2021-01-04 1,161.11 1,161.42 1,144.19 1,151.79 12.7M