KOSPI 200 Future (FKS200)

FKS200
🏛️ Corea del Sur →
2,311.99
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 1,783.81 1,820.45 1,782.81 1,820.45 0.0M
2023-12-27 1,769.51 1,787.58 1,766.00 1,786.32 0.0M
2023-12-26 1,769.01 1,770.51 1,756.96 1,766.75 0.0M
2023-12-22 1,768.00 1,773.53 1,757.97 1,760.22 0.0M
2023-12-21 1,749.68 1,758.97 1,744.67 1,751.19 0.0M
2023-12-20 1,743.66 1,765.24 1,743.16 1,764.99 0.0M
2023-12-19 1,722.83 1,731.62 1,718.57 1,730.36 0.0M
2023-12-18 1,721.83 1,730.86 1,718.57 1,728.85 0.0M
2023-12-15 1,718.57 1,737.89 1,718.31 1,722.83 0.0M
2023-12-14 1,711.15 1,721.29 1,703.96 1,712.54 0.0M
2023-12-13 1,706.55 1,706.79 1,686.58 1,687.43 0.0M
2023-12-12 1,702.32 1,707.70 1,699.50 1,705.38 0.0M
2023-12-11 1,692.03 1,695.45 1,682.10 1,694.31 0.0M
2023-12-08 1,678.77 1,691.29 1,678.02 1,689.29 0.0M
2023-12-07 1,664.74 1,673.51 1,660.48 1,664.99 0.0M
2023-12-06 1,673.76 1,682.77 1,670.50 1,670.50 0.0M
2023-12-05 1,672.76 1,679.77 1,666.24 1,666.24 0.0M
2023-12-04 1,689.54 1,694.04 1,683.02 1,686.53 0.0M
2023-12-01 1,691.29 1,692.29 1,676.01 1,680.52 0.0M
2023-11-30 1,685.78 1,699.05 1,679.77 1,698.80 0.0M
2023-11-29 1,693.29 1,693.29 1,677.01 1,690.79 0.0M
2023-11-28 1,680.77 1,695.05 1,679.77 1,695.05 0.0M
2023-11-27 1,677.51 1,686.28 1,669.50 1,674.01 0.0M
2023-11-24 1,690.54 1,695.05 1,676.51 1,676.51 0.0M
2023-11-23 1,689.79 1,696.55 1,684.28 1,692.79 0.0M
2023-11-22 1,675.01 1,694.54 1,672.51 1,693.04 0.0M
2023-11-21 1,694.29 1,695.80 1,685.28 1,690.29 0.0M
2023-11-20 1,665.99 1,685.53 1,660.48 1,680.77 0.0M
2023-11-17 1,675.01 1,678.52 1,662.24 1,668.50 0.0M
2023-11-16 1,676.26 1,681.77 1,668.50 1,675.76 0.0M
2023-11-15 1,676.01 1,682.77 1,663.99 1,679.27 0.0M
2023-11-14 1,636.44 1,647.21 1,634.19 1,641.95 0.0M
2023-11-13 1,646.21 1,646.21 1,619.16 1,628.43 0.0M
2023-11-10 1,621.16 1,627.67 1,613.65 1,626.42 0.0M
2023-11-09 1,632.68 1,642.45 1,625.42 1,636.44 0.0M
2023-11-08 1,658.23 1,660.73 1,624.17 1,628.43 0.0M
2023-11-07 1,673.51 1,674.26 1,627.67 1,644.96 0.0M
2023-11-06 1,620.91 1,679.52 1,620.16 1,679.52 0.0M
2023-11-03 1,600.63 1,602.63 1,591.61 1,600.88 0.0M
2023-11-02 1,582.34 1,591.11 1,579.34 1,583.60 0.0M
2023-11-01 1,542.52 1,561.05 1,541.02 1,558.05 0.0M
2023-10-31 1,561.81 1,566.56 1,534.01 1,538.26 0.0M
2023-10-30 1,539.27 1,558.80 1,536.76 1,553.79 0.0M
2023-10-27 1,556.80 1,560.30 1,545.28 1,548.78 0.0M
2023-10-26 1,568.07 1,570.32 1,548.53 1,548.53 0.0M
2023-10-25 1,602.63 1,606.64 1,590.61 1,592.11 0.0M
2023-10-24 1,594.62 1,601.13 1,567.57 1,600.63 0.0M
2023-10-23 1,590.61 1,599.12 1,585.10 1,587.85 0.0M
2023-10-20 1,606.14 1,610.89 1,590.61 1,597.12 0.0M
2023-10-19 1,634.94 1,635.69 1,621.41 1,621.41 0.0M
2023-10-18 1,642.45 1,655.73 1,641.45 1,653.97 0.0M
2023-10-17 1,640.95 1,651.22 1,635.19 1,646.96 0.0M
2023-10-16 1,632.18 1,639.45 1,617.16 1,627.17 0.0M
2023-10-13 1,639.20 1,645.96 1,635.94 1,642.20 0.0M
2023-10-12 1,647.46 1,655.98 1,643.70 1,655.22 0.0M
2023-10-11 1,626.92 1,648.21 1,626.42 1,637.94 0.0M
2023-10-10 1,623.42 1,635.44 1,608.14 1,610.14 0.0M
2023-10-06 1,606.39 1,613.15 1,601.63 1,605.38 0.0M
2023-10-05 1,617.16 1,618.66 1,601.38 1,601.63 0.0M
2023-10-04 1,625.42 1,625.42 1,601.63 1,603.38 0.0M
2023-09-27 1,634.44 1,648.46 1,632.43 1,647.96 0.0M
2023-09-26 1,667.50 1,669.00 1,644.20 1,644.71 0.0M
2023-09-25 1,665.49 1,671.25 1,659.23 1,668.50 0.0M
2023-09-22 1,659.23 1,671.75 1,653.47 1,667.25 0.0M
2023-09-21 1,693.79 1,696.80 1,673.01 1,674.01 0.0M
2023-09-20 1,705.31 1,709.82 1,699.30 1,706.07 0.0M
2023-09-19 1,718.84 1,721.34 1,701.81 1,706.82 0.0M
2023-09-18 1,728.61 1,732.86 1,717.09 1,717.84 0.0M
2023-09-15 1,720.34 1,744.89 1,716.33 1,737.62 0.0M
2023-09-14 1,694.90 1,716.64 1,694.65 1,716.33 0.0M
2023-09-13 1,687.76 1,699.21 1,685.70 1,691.76 0.0M
2023-09-12 1,706.81 1,707.43 1,688.96 1,690.58 0.0M
2023-09-11 1,695.38 1,702.00 1,688.68 1,702.00 0.0M
2023-09-08 1,693.46 1,695.48 1,681.88 1,695.48 0.0M
2023-09-07 1,692.20 1,700.51 1,687.67 1,693.21 0.0M
2023-09-06 1,708.31 1,714.36 1,699.00 1,700.76 0.0M
2023-09-05 1,714.36 1,718.13 1,708.82 1,714.36 0.0M
2023-09-04 1,706.05 1,715.87 1,700.51 1,715.62 0.0M
2023-09-01 1,682.39 1,706.80 1,681.63 1,701.01 0.0M
2023-08-31 1,688.93 1,692.20 1,679.62 1,686.41 0.0M
2023-08-30 1,694.97 1,700.01 1,685.41 1,685.41 0.0M
2023-08-29 1,679.36 1,684.15 1,675.34 1,678.86 0.0M
2023-08-28 1,673.07 1,675.34 1,666.27 1,674.83 0.0M
2023-08-25 1,659.48 1,669.29 1,654.69 1,662.50 0.0M
2023-08-24 1,676.09 1,682.39 1,673.57 1,681.13 0.0M
2023-08-23 1,656.20 1,663.25 1,651.42 1,659.73 0.0M
2023-08-22 1,668.54 1,674.33 1,655.70 1,661.49 0.0M
2023-08-21 1,654.95 1,668.79 1,654.95 1,656.20 0.0M
2023-08-18 1,647.65 1,664.76 1,642.86 1,653.94 0.0M
2023-08-17 1,660.23 1,666.53 1,642.61 1,666.53 0.0M
2023-08-16 1,685.15 1,685.66 1,668.04 1,673.32 0.0M
2023-08-14 1,707.81 1,712.09 1,690.69 1,697.99 0.0M
2023-08-11 1,714.86 1,731.22 1,711.08 1,714.10 0.0M
2023-08-10 1,717.63 1,718.89 1,711.08 1,714.10 0.0M
2023-08-09 1,706.05 1,727.95 1,704.79 1,724.43 0.0M
2023-08-08 1,723.92 1,728.71 1,701.77 1,707.56 0.0M
2023-08-07 1,718.89 1,732.99 1,712.85 1,716.62 0.0M
2023-08-04 1,730.47 1,730.97 1,719.14 1,723.42 0.0M
2023-08-03 1,735.00 1,741.04 1,717.63 1,725.43 0.0M
2023-08-02 1,764.96 1,767.22 1,734.50 1,736.01 0.0M
2023-08-01 1,746.33 1,776.79 1,746.08 1,774.02 0.0M
2023-07-31 1,747.84 1,754.64 1,743.06 1,748.34 0.0M
2023-07-28 1,737.77 1,741.54 1,725.68 1,738.27 0.0M
2023-07-27 1,728.71 1,746.08 1,724.17 1,743.81 0.0M
2023-07-26 1,744.82 1,747.59 1,719.89 1,724.17 0.0M
2023-07-25 1,748.09 1,750.10 1,733.49 1,744.06 0.0M
2023-07-24 1,728.45 1,748.09 1,722.16 1,742.05 0.0M
2023-07-21 1,717.38 1,732.73 1,706.55 1,732.73 0.0M
2023-07-20 1,725.18 1,736.76 1,722.41 1,728.45 0.0M
2023-07-19 1,748.09 1,749.10 1,730.22 1,733.99 0.0M
2023-07-18 1,753.63 1,756.40 1,736.01 1,740.03 0.0M
2023-07-17 1,747.84 1,757.15 1,745.57 1,751.61 0.0M
2023-07-14 1,739.53 1,758.41 1,736.26 1,753.12 0.0M
2023-07-13 1,729.46 1,736.51 1,728.20 1,730.22 0.0M
2023-07-12 1,705.80 1,717.38 1,701.01 1,715.87 0.0M
2023-07-11 1,686.67 1,706.80 1,685.15 1,706.05 0.0M
2023-07-10 1,679.36 1,688.18 1,671.81 1,675.84 0.0M
2023-07-07 1,692.20 1,692.46 1,672.57 1,675.84 0.0M
2023-07-06 1,712.09 1,715.36 1,700.26 1,702.27 0.0M
2023-07-05 1,728.96 1,736.76 1,714.86 1,714.86 0.0M
2023-07-04 1,739.03 1,741.80 1,731.22 1,731.22 0.0M
2023-07-03 1,722.41 1,741.04 1,722.41 1,740.79 0.0M
2023-06-30 1,710.33 1,718.13 1,696.48 1,714.36 0.0M
2023-06-29 1,714.36 1,724.93 1,707.81 1,707.81 0.0M
2023-06-28 1,724.17 1,724.17 1,706.55 1,709.57 0.0M
2023-06-27 1,718.38 1,720.65 1,711.08 1,719.64 0.0M
2023-06-26 1,710.83 1,722.41 1,707.31 1,718.89 0.0M
2023-06-23 1,728.96 1,728.96 1,710.08 1,713.10 0.0M
2023-06-22 1,713.60 1,727.45 1,713.35 1,723.17 0.0M
2023-06-21 1,729.21 1,729.46 1,716.62 1,717.63 0.0M
2023-06-20 1,732.48 1,735.75 1,726.19 1,732.73 0.0M
2023-06-19 1,743.06 1,743.31 1,731.22 1,737.52 0.0M
2023-06-16 1,747.08 1,748.85 1,736.51 1,748.59 0.0M
2023-06-15 1,750.36 1,754.38 1,736.01 1,737.77 0.0M
2023-06-14 1,751.11 1,754.89 1,741.04 1,744.06 0.0M
2023-06-13 1,754.38 1,758.66 1,747.84 1,754.13 0.0M
2023-06-12 1,759.92 1,762.44 1,740.03 1,745.32 0.0M
2023-06-09 1,742.05 1,759.67 1,736.01 1,759.67 0.0M
2023-06-08 1,731.38 1,735.07 1,724.35 1,734.24 0.0M
2023-06-07 1,745.66 1,748.80 1,735.59 1,735.64 0.0M
2023-06-05 1,743.56 1,744.07 1,736.47 1,739.88 0.0M
2023-06-02 1,720.96 1,734.62 1,720.96 1,734.47 0.0M
2023-06-01 1,712.68 1,718.50 1,706.10 1,709.90 0.0M
2023-05-31 1,727.10 1,733.16 1,714.45 1,714.70 0.0M
2023-05-30 1,722.29 1,730.13 1,719.00 1,730.13 0.0M
2023-05-26 1,703.32 1,710.91 1,699.28 1,708.63 0.0M
2023-05-25 1,708.89 1,711.42 1,695.73 1,699.53 0.0M
2023-05-24 1,697.51 1,708.63 1,697.51 1,703.83 0.0M
2023-05-23 1,708.13 1,714.45 1,703.83 1,709.64 0.0M
2023-05-22 1,692.19 1,710.40 1,689.16 1,704.59 0.0M
2023-05-19 1,681.83 1,693.96 1,681.32 1,693.21 0.0M
2023-05-18 1,663.36 1,670.44 1,658.56 1,668.17 0.0M
2023-05-17 1,647.68 1,658.81 1,644.65 1,651.48 0.0M
2023-05-16 1,654.76 1,660.08 1,644.65 1,646.67 0.0M
2023-05-15 1,635.54 1,644.90 1,628.97 1,644.65 0.0M
2023-05-12 1,642.12 1,647.68 1,636.30 1,640.35 0.0M
2023-05-11 1,658.30 1,664.12 1,645.91 1,645.91 0.0M
2023-05-10 1,659.82 1,660.58 1,646.17 1,651.48 0.0M
2023-05-09 1,664.88 1,665.89 1,657.55 1,662.10 0.0M
2023-05-08 1,664.63 1,673.23 1,663.62 1,669.18 0.0M
2023-05-04 1,647.43 1,652.24 1,642.37 1,647.94 0.0M
2023-05-03 1,656.79 1,661.34 1,650.97 1,652.99 0.0M
2023-05-02 1,655.78 1,669.69 1,654.76 1,669.18 0.0M
2023-04-28 1,659.06 1,666.14 1,645.66 1,650.97 0.0M
2023-04-27 1,642.88 1,650.72 1,628.97 1,648.19 0.0M
2023-04-26 1,647.94 1,652.49 1,641.61 1,645.15 0.0M
2023-04-25 1,672.21 1,674.49 1,638.33 1,647.68 0.0M
2023-04-24 1,674.24 1,677.27 1,667.16 1,668.93 0.0M
2023-04-21 1,684.35 1,688.40 1,673.98 1,679.04 0.0M
2023-04-20 1,685.11 1,693.71 1,682.58 1,690.17 0.0M
2023-04-19 1,693.46 1,700.79 1,690.68 1,694.98 0.0M
2023-04-18 1,699.02 1,699.02 1,682.33 1,695.23 0.0M
2023-04-17 1,693.46 1,698.26 1,687.39 1,696.49 0.0M
2023-04-14 1,702.31 1,705.60 1,689.92 1,695.48 0.0M
2023-04-13 1,675.76 1,692.19 1,674.49 1,690.93 0.0M
2023-04-12 1,680.31 1,691.44 1,677.02 1,686.63 0.0M
2023-04-11 1,663.87 1,685.37 1,662.10 1,680.05 0.0M
2023-04-10 1,641.36 1,666.65 1,640.35 1,658.81 0.0M
2023-04-07 1,628.46 1,645.91 1,628.46 1,643.13 0.0M
2023-04-06 1,637.06 1,637.57 1,614.30 1,617.33 0.0M
2023-04-05 1,636.05 1,647.68 1,633.77 1,647.68 0.0M
2023-04-04 1,630.49 1,641.11 1,627.45 1,637.31 0.0M
2023-04-03 1,640.10 1,640.10 1,625.43 1,629.22 0.0M
2023-03-31 1,624.16 1,641.61 1,621.89 1,637.31 0.0M
2023-03-30 1,615.82 1,625.43 1,609.75 1,618.09 0.0M
2023-03-29 1,603.17 1,609.24 1,597.86 1,607.98 0.0M
2023-03-28 1,594.83 1,605.95 1,590.53 1,605.70 0.0M
2023-03-27 1,598.62 1,598.62 1,578.13 1,589.51 0.0M
2023-03-24 1,599.38 1,601.65 1,585.47 1,594.83 0.0M
2023-03-23 1,583.19 1,601.15 1,581.67 1,598.87 0.0M
2023-03-22 1,589.01 1,595.84 1,584.20 1,595.33 0.0M
2023-03-21 1,582.94 1,584.20 1,572.06 1,577.37 0.0M
2023-03-20 1,583.95 1,590.78 1,568.02 1,568.02 0.0M
2023-03-17 1,582.94 1,587.49 1,571.81 1,585.21 0.0M
2023-03-16 1,552.08 1,569.79 1,546.27 1,565.99 0.0M
2023-03-15 1,567.76 1,581.17 1,563.21 1,568.52 0.0M
2023-03-14 1,573.33 1,573.83 1,548.54 1,552.34 0.0M
2023-03-13 1,584.46 1,593.06 1,564.73 1,589.01 0.0M
2023-03-10 1,574.85 1,581.93 1,568.02 1,574.85 0.0M
2023-03-09 1,606.58 1,609.18 1,592.17 1,592.80 0.0M
2023-03-08 1,604.39 1,608.02 1,596.18 1,596.79 0.0M
2023-03-07 1,626.54 1,635.71 1,621.14 1,622.49 0.0M
2023-03-06 1,623.21 1,631.79 1,615.73 1,630.94 0.0M
2023-03-03 1,615.93 1,616.94 1,601.95 1,610.33 0.0M
2023-03-02 1,602.20 1,620.50 1,597.12 1,602.71 0.0M
2023-02-28 1,605.76 1,615.93 1,597.12 1,605.25 0.0M
2023-02-27 1,596.10 1,598.64 1,583.14 1,596.10 0.0M
2023-02-24 1,623.80 1,633.72 1,611.35 1,614.91 0.0M
2023-02-23 1,614.91 1,633.46 1,613.13 1,627.11 0.0M
2023-02-22 1,616.69 1,620.75 1,605.51 1,607.28 0.0M
2023-02-21 1,637.27 1,642.36 1,626.85 1,636.77 0.0M
2023-02-20 1,632.45 1,643.37 1,617.45 1,642.87 0.0M
2023-02-17 1,629.14 1,646.93 1,627.62 1,634.48 0.0M
2023-02-16 1,627.62 1,651.25 1,625.33 1,647.44 0.0M
2023-02-15 1,649.22 1,650.49 1,613.38 1,613.38 0.0M
2023-02-14 1,650.49 1,658.62 1,643.37 1,651.25 0.0M
2023-02-13 1,636.77 1,642.36 1,625.58 1,639.82 0.0M
2023-02-10 1,642.10 1,648.71 1,634.48 1,645.66 0.0M
2023-02-09 1,649.22 1,658.62 1,643.12 1,651.25 0.0M
2023-02-08 1,645.15 1,662.94 1,642.36 1,658.88 0.0M
2023-02-07 1,624.82 1,637.27 1,619.74 1,633.21 0.0M
2023-02-06 1,645.15 1,649.98 1,620.50 1,620.50 0.0M
2023-02-03 1,647.19 1,665.74 1,644.39 1,657.35 0.0M
2023-02-02 1,660.66 1,666.50 1,641.34 1,652.52 0.0M
2023-02-01 1,632.45 1,641.09 1,625.08 1,641.09 0.0M
2023-01-31 1,646.68 1,648.71 1,617.20 1,619.74 0.0M
2023-01-30 1,671.84 1,676.67 1,644.39 1,646.17 0.0M
2023-01-27 1,661.93 1,683.28 1,655.83 1,671.08 0.0M
2023-01-26 1,638.55 1,661.42 1,634.48 1,660.40 0.0M
2023-01-25 1,633.97 1,642.10 1,632.19 1,639.56 0.0M
2023-01-20 1,604.49 1,612.37 1,595.34 1,610.59 0.0M
2023-01-19 1,583.39 1,602.71 1,583.39 1,599.91 0.0M
2023-01-18 1,601.95 1,603.73 1,582.89 1,594.58 0.0M
2023-01-17 1,614.65 1,616.94 1,600.17 1,603.98 0.0M
2023-01-16 1,604.74 1,622.79 1,604.49 1,614.91 0.0M
2023-01-13 1,596.61 1,612.11 1,594.32 1,602.71 0.0M
2023-01-12 1,597.12 1,597.37 1,582.38 1,592.54 0.0M
2023-01-11 1,591.78 1,595.59 1,578.56 1,585.94 0.0M
2023-01-10 1,575.26 1,594.07 1,574.75 1,580.34 0.0M
2023-01-09 1,557.72 1,583.39 1,554.17 1,583.39 0.0M
2023-01-06 1,513.75 1,547.30 1,513.50 1,541.46 0.0M
2023-01-05 1,518.08 1,530.27 1,510.96 1,517.06 0.0M
2023-01-04 1,470.80 1,514.52 1,469.79 1,509.69 0.0M
2023-01-03 1,483.76 1,485.80 1,450.98 1,478.94 0.0M
2023-01-02 1,495.20 1,501.05 1,478.94 1,480.46 0.0M