KOSPI 200 Heavy Industries (KS200SHIP)

KS200SHIP
🏛️ Corea del Sur →
1,145.99
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
2022-12-29 273.05 276.47 266.61 268.32 20.0M
2022-12-28 269.36 276.46 268.98 274.64 19.3M
2022-12-27 268.13 271.67 266.85 271.13 15.6M
2022-12-26 268.50 269.27 264.23 266.99 10.0M
2022-12-23 270.17 271.79 267.79 268.02 13.4M
2022-12-22 274.35 276.26 273.00 274.25 19.2M
2022-12-21 272.44 275.00 270.76 272.34 7.8M
2022-12-20 273.00 274.14 269.37 270.42 10.1M
2022-12-19 274.68 275.08 272.36 272.93 8.2M
2022-12-16 275.03 279.43 274.58 275.89 12.6M
2022-12-15 279.94 284.30 278.35 278.36 14.6M
2022-12-14 278.64 280.18 276.99 279.74 10.7M
2022-12-13 276.45 279.49 275.75 276.89 20.8M
2022-12-12 271.85 274.38 270.13 273.86 11.7M
2022-12-09 272.75 273.45 268.98 271.97 12.9M
2022-12-08 274.15 274.52 268.85 271.62 13.8M
2022-12-07 273.68 276.01 272.00 273.27 10.5M
2022-12-06 273.38 278.07 272.21 274.63 12.1M
2022-12-05 277.25 279.11 274.10 275.00 13.9M
2022-12-02 284.53 284.53 275.77 275.91 20.1M
2022-12-01 287.71 288.57 284.72 285.49 16.4M
2022-11-30 285.33 286.40 282.22 286.40 32.1M
2022-11-29 282.11 286.26 281.52 285.91 14.9M
2022-11-28 288.07 288.23 281.86 282.80 16.0M
2022-11-25 287.92 289.57 286.61 289.02 19.5M
2022-11-24 287.42 287.72 285.62 287.29 13.5M
2022-11-23 286.33 287.06 283.42 286.45 26.2M
2022-11-22 281.20 287.20 280.74 285.44 22.8M
2022-11-21 284.08 284.31 279.97 281.61 36.5M
2022-11-18 283.69 287.75 282.48 284.58 36.9M
2022-11-17 289.25 289.59 283.13 283.13 42.0M
2022-11-16 283.09 287.20 279.39 287.07 25.4M
2022-11-15 280.61 282.23 279.36 281.37 16.2M
2022-11-14 280.89 283.76 277.83 279.14 29.3M
2022-11-11 278.19 281.20 276.74 280.18 24.5M
2022-11-10 271.33 277.55 270.26 271.10 28.3M
2022-11-09 272.33 276.13 271.43 272.92 22.7M
2022-11-08 269.01 272.06 267.24 270.74 16.0M
2022-11-07 267.76 269.28 264.72 267.19 21.3M
2022-11-04 263.10 268.72 262.70 266.77 15.8M
2022-11-03 255.23 264.92 254.89 263.21 32.0M
2022-11-02 263.34 263.70 259.57 259.91 29.5M
2022-11-01 255.84 267.01 254.44 265.39 61.6M
2022-10-31 255.10 255.10 250.52 251.88 13.2M
2022-10-28 249.32 255.41 248.95 253.94 16.0M
2022-10-27 244.06 250.35 242.01 250.18 15.2M
2022-10-26 244.17 245.81 241.53 242.23 23.8M
2022-10-25 250.73 250.75 241.67 242.79 14.9M
2022-10-24 252.20 255.46 249.55 250.71 9.8M
2022-10-21 254.13 254.93 246.88 247.65 12.4M
2022-10-20 254.94 259.01 252.45 254.73 20.6M
2022-10-19 255.97 259.25 252.36 252.36 10.8M
2022-10-18 260.06 260.59 251.40 255.32 10.6M
2022-10-17 249.74 255.11 245.54 254.60 10.0M
2022-10-14 254.65 258.13 252.74 254.46 12.5M
2022-10-13 260.18 260.37 248.66 248.66 18.5M
2022-10-12 257.23 261.29 254.60 260.47 12.5M
2022-10-11 265.89 265.98 256.12 258.12 14.8M
2022-10-07 269.15 273.90 268.44 270.31 13.4M
2022-10-06 265.73 273.43 264.77 273.11 10.9M
2022-10-05 272.50 273.21 260.72 262.67 15.1M
2022-10-04 261.77 268.51 258.81 268.35 14.4M
2022-09-30 257.45 261.66 254.07 257.11 19.2M
2022-09-29 264.98 267.63 258.47 258.94 19.3M
2022-09-28 271.37 273.89 257.72 259.82 27.2M
2022-09-27 274.32 276.19 267.95 272.66 24.2M
2022-09-26 283.40 284.16 271.62 273.91 41.0M
2022-09-23 292.46 294.63 284.97 286.41 17.6M
2022-09-22 283.59 293.83 283.30 292.84 18.6M
2022-09-21 280.63 291.22 279.86 286.72 20.6M
2022-09-20 278.91 282.42 277.54 282.07 12.5M
2022-09-19 283.73 284.56 274.13 274.96 17.2M
2022-09-16 285.98 288.04 281.80 283.08 14.9M
2022-09-15 286.42 292.14 285.12 287.95 17.4M
2022-09-14 284.29 285.79 281.46 284.91 16.1M
2022-09-13 294.21 294.30 286.48 289.56 18.7M
2022-09-08 294.51 294.95 288.26 289.62 16.8M
2022-09-07 300.35 300.36 288.45 291.38 25.4M
2022-09-06 301.90 306.64 300.83 302.30 15.4M
2022-09-05 299.88 304.97 298.34 300.67 20.6M
2022-09-02 303.80 303.99 297.49 299.16 23.9M
2022-09-01 313.13 314.33 301.92 301.92 33.7M
2022-08-31 313.07 315.59 307.70 315.56 72.3M
2022-08-30 325.02 326.62 317.27 318.92 24.9M
2022-08-29 320.46 327.86 317.72 322.75 31.4M
2022-08-26 328.63 332.10 326.01 327.33 60.2M
2022-08-25 327.28 329.76 322.65 327.08 34.2M
2022-08-24 318.61 326.88 316.79 326.30 54.1M
2022-08-23 305.66 317.72 304.54 317.48 28.1M
2022-08-22 305.44 309.32 305.02 307.09 12.2M
2022-08-19 309.28 313.99 308.00 309.03 16.6M
2022-08-18 306.42 310.63 304.07 308.73 14.2M
2022-08-17 309.80 313.62 307.30 308.20 14.8M
2022-08-16 311.90 312.77 307.99 309.68 17.7M
2022-08-12 308.79 313.27 307.33 309.90 28.2M
2022-08-11 307.69 308.21 304.23 307.77 14.8M
2022-08-10 299.24 307.38 299.13 304.35 23.0M
2022-08-09 296.06 299.37 295.21 298.65 14.7M
2022-08-08 288.36 295.80 287.86 295.80 14.4M
2022-08-05 286.00 290.75 285.62 289.69 10.7M
2022-08-04 293.48 293.56 285.46 286.07 13.0M
2022-08-03 288.48 293.53 287.39 291.74 15.7M
2022-08-02 287.47 292.27 285.92 288.77 21.1M
2022-08-01 282.20 289.22 282.03 288.30 19.7M
2022-07-29 277.20 281.85 275.78 281.68 30.5M
2022-07-28 273.59 275.59 272.30 274.61 20.4M
2022-07-27 271.32 271.36 268.04 270.92 19.1M
2022-07-26 270.07 274.14 269.75 271.24 22.6M
2022-07-25 269.79 271.58 268.62 269.79 23.2M
2022-07-22 267.09 271.69 266.15 269.58 39.0M
2022-07-21 263.72 267.01 263.72 266.56 7.0M
2022-07-20 266.64 266.93 262.89 263.71 8.7M
2022-07-19 264.26 267.10 262.77 263.60 9.5M
2022-07-18 256.64 264.72 256.59 264.20 10.3M
2022-07-15 257.05 257.38 250.54 254.61 9.2M
2022-07-14 255.26 258.19 251.86 256.69 9.3M
2022-07-13 259.46 260.19 253.08 256.95 10.3M
2022-07-12 261.56 263.36 257.38 260.54 10.6M
2022-07-11 268.25 268.65 262.55 263.17 9.1M
2022-07-08 269.09 272.08 266.87 266.98 13.0M
2022-07-07 263.87 266.97 260.63 265.80 15.3M
2022-07-06 275.95 277.44 258.94 259.21 22.2M
2022-07-05 278.41 279.12 272.89 279.08 11.5M
2022-07-04 290.45 291.10 273.38 276.05 18.8M
2022-07-01 294.17 294.75 285.68 288.90 17.1M
2022-06-30 290.13 298.14 287.99 291.97 26.6M
2022-06-29 282.75 291.88 282.38 289.37 21.3M
2022-06-28 281.61 286.50 280.67 286.50 15.8M
2022-06-27 272.79 282.52 272.42 281.45 17.0M
2022-06-24 267.34 271.32 262.58 269.98 13.3M
2022-06-23 275.56 278.10 265.43 266.08 31.0M
2022-06-22 279.26 281.75 270.98 270.98 29.5M
2022-06-21 270.38 280.39 268.42 278.71 14.8M
2022-06-20 277.17 277.56 266.78 268.83 14.8M
2022-06-17 265.27 275.84 263.23 274.55 16.4M
2022-06-16 274.86 277.72 269.60 270.14 12.9M
2022-06-15 280.37 280.64 268.40 269.81 17.6M
2022-06-14 278.47 282.30 274.77 280.16 15.7M
2022-06-13 290.65 290.99 283.00 283.21 17.9M
2022-06-10 295.83 299.14 293.87 296.45 12.9M
2022-06-09 295.48 298.50 294.24 298.50 29.5M
2022-06-08 297.08 298.47 295.52 296.06 16.7M
2022-06-07 295.40 297.73 293.45 295.07 13.4M
2022-06-03 294.18 295.42 291.67 295.12 18.7M
2022-06-02 294.99 294.99 291.48 292.37 10.9M
2022-05-31 289.95 295.57 289.88 295.48 23.6M
2022-05-30 290.23 292.13 288.64 289.14 8.8M
2022-05-27 287.65 288.52 286.15 288.03 7.9M
2022-05-26 281.58 286.43 280.90 284.77 9.4M
2022-05-25 281.84 282.48 279.24 281.09 7.2M
2022-05-24 283.09 286.84 279.75 280.09 8.5M
2022-05-23 286.42 286.85 282.41 283.76 11.5M
2022-05-20 281.32 285.36 281.32 284.99 11.8M
2022-05-19 275.44 279.87 275.11 278.35 12.0M
2022-05-18 289.53 289.89 281.71 282.26 13.3M
2022-05-17 289.92 291.80 287.14 288.46 14.4M
2022-05-16 288.59 289.79 286.20 289.09 9.1M
2022-05-13 281.03 288.01 280.45 287.81 14.0M
2022-05-12 283.07 285.96 277.81 278.74 19.3M
2022-05-11 287.68 288.97 284.68 284.93 10.6M
2022-05-10 290.29 290.46 284.14 289.32 11.9M
2022-05-09 295.49 295.96 292.00 293.15 10.6M
2022-05-06 294.87 298.46 294.08 296.19 11.2M
2022-05-04 299.65 300.46 295.65 296.87 11.9M
2022-05-03 300.68 302.64 298.30 298.56 0.0M
2022-05-02 298.40 301.88 298.11 299.62 8.0M
2022-04-29 306.03 306.08 301.22 301.43 11.0M
2022-04-28 303.42 306.25 299.99 306.25 0.0M
2022-04-27 296.83 303.38 295.14 301.69 11.9M
2022-04-26 303.68 304.49 299.87 301.76 0.0M
2022-04-25 303.80 305.62 301.62 301.71 12.8M
2022-04-22 311.17 311.17 306.52 308.31 21.0M
2022-04-21 313.21 313.42 307.95 311.99 17.6M
2022-04-20 313.23 315.16 309.14 311.85 15.3M
2022-04-19 309.08 314.29 308.16 314.27 17.5M
2022-04-18 312.36 313.58 307.41 308.58 13.6M
2022-04-15 300.83 312.31 300.83 312.01 17.6M
2022-04-14 300.10 305.95 299.38 303.72 25.0M
2022-04-13 289.86 300.70 289.54 300.68 20.8M
2022-04-12 286.03 290.41 285.35 288.13 9.9M
2022-04-11 284.43 289.28 284.12 287.85 7.4M
2022-04-08 285.85 286.88 282.54 286.16 8.2M
2022-04-07 289.07 289.07 284.21 284.21 11.5M
2022-04-06 292.76 294.68 290.82 290.94 9.2M
2022-04-05 294.09 294.40 291.81 294.22 7.9M
2022-04-04 288.42 293.12 286.33 292.99 11.7M
2022-04-01 293.19 293.19 289.05 289.20 10.1M
2022-03-31 291.76 294.89 291.66 293.01 12.9M
2022-03-30 296.60 297.42 291.14 291.71 0.0M
2022-03-29 301.59 301.77 294.90 295.38 14.1M
2022-03-28 299.07 301.86 297.04 300.29 10.8M
2022-03-25 302.70 303.71 299.25 299.60 12.4M
2022-03-24 298.87 303.14 297.40 303.11 25.8M
2022-03-23 299.16 300.87 298.11 299.69 15.5M
2022-03-22 295.38 299.08 295.23 298.23 14.4M
2022-03-21 297.38 297.73 293.04 293.69 13.0M
2022-03-18 296.81 298.29 294.13 296.18 13.3M
2022-03-17 299.85 300.45 295.01 295.01 16.4M
2022-03-16 296.61 298.26 294.54 296.44 14.3M
2022-03-15 303.48 303.92 293.46 293.71 23.0M
2022-03-14 304.97 309.09 303.45 305.75 29.5M
2022-03-11 295.42 306.46 294.75 306.46 37.7M
2022-03-10 300.53 301.99 293.14 295.56 33.9M
2022-03-08 297.69 298.90 292.12 293.44 23.8M
2022-03-07 304.15 306.06 299.36 301.27 21.7M
2022-03-04 300.34 307.34 299.29 304.61 29.7M
2022-03-03 305.18 305.18 299.06 299.71 25.8M
2022-03-02 293.34 304.24 292.98 300.50 35.9M
2022-02-28 282.98 296.40 282.21 292.47 43.3M
2022-02-25 282.50 289.23 280.65 283.63 22.9M
2022-02-24 283.17 284.87 275.67 276.22 24.7M
2022-02-23 274.19 285.01 274.15 285.01 25.7M
2022-02-22 268.12 274.54 268.12 270.81 11.9M
2022-02-21 267.89 273.45 266.63 273.26 11.6M
2022-02-18 259.89 271.73 259.80 271.70 15.5M
2022-02-17 262.48 268.47 259.80 263.82 12.8M
2022-02-16 257.97 262.17 257.42 261.58 9.3M
2022-02-15 256.57 258.42 251.80 253.15 9.7M
2022-02-14 262.20 262.37 255.70 256.00 15.2M
2022-02-11 268.76 270.57 266.30 266.68 8.5M
2022-02-10 273.51 273.93 270.84 271.74 14.3M
2022-02-09 268.19 272.63 267.24 271.61 9.7M
2022-02-08 268.36 270.82 264.18 266.36 14.4M
2022-02-07 267.78 267.82 264.13 265.03 12.6M
2022-02-04 265.35 268.90 263.83 268.33 10.0M
2022-02-03 261.35 267.05 261.23 264.42 9.8M
2022-01-28 254.86 259.43 249.75 258.31 11.4M
2022-01-27 261.06 262.42 252.23 252.28 14.0M
2022-01-26 261.49 265.00 259.97 261.06 11.4M
2022-01-25 269.99 270.41 259.27 260.28 13.3M
2022-01-24 278.05 279.72 269.04 269.65 11.1M
2022-01-21 279.70 280.83 277.56 279.29 10.7M
2022-01-20 282.39 284.58 277.39 281.80 10.1M
2022-01-19 281.31 286.94 281.08 282.54 10.6M
2022-01-18 292.28 292.67 282.45 282.96 12.0M
2022-01-17 298.62 299.27 290.43 291.28 11.5M
2022-01-14 301.96 305.09 298.49 298.94 12.2M
2022-01-13 305.92 307.94 302.16 304.48 12.1M
2022-01-12 303.60 305.82 300.64 305.48 10.6M
2022-01-11 306.02 307.09 300.65 302.76 9.5M
2022-01-10 305.44 310.03 304.80 306.97 12.0M
2022-01-07 305.02 305.97 301.73 305.24 9.8M
2022-01-06 300.99 308.20 299.67 303.82 17.9M
2022-01-05 301.20 306.39 300.43 304.02 16.2M
2022-01-04 296.04 301.93 293.65 301.81 10.3M
2022-01-03 298.80 299.56 295.32 296.36 10.4M