KOSPI Small Sized (KS63)

KS63
🏛️ Corea del Sur →
2,454.01
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 2,569.74 2,580.59 2,561.49 2,577.15 320.4M
2021-12-29 2,549.00 2,568.69 2,544.01 2,567.84 332.2M
2021-12-28 2,558.84 2,562.30 2,550.65 2,557.29 380.3M
2021-12-27 2,551.64 2,557.84 2,548.74 2,553.82 324.0M
2021-12-24 2,534.37 2,547.51 2,534.37 2,546.37 399.4M
2021-12-23 2,525.04 2,529.17 2,521.31 2,528.36 333.2M
2021-12-22 2,516.17 2,519.13 2,511.30 2,517.85 314.8M
2021-12-21 2,510.01 2,513.54 2,482.88 2,504.06 233.9M
2021-12-20 2,541.40 2,541.40 2,505.02 2,505.02 214.8M
2021-12-17 2,522.29 2,547.07 2,518.42 2,544.46 269.8M
2021-12-16 2,537.70 2,542.75 2,522.21 2,529.43 266.7M
2021-12-15 2,530.91 2,543.80 2,523.45 2,527.56 261.5M
2021-12-14 2,537.48 2,544.12 2,519.62 2,532.68 337.8M
2021-12-13 2,553.75 2,557.52 2,541.29 2,541.29 213.6M
2021-12-10 2,542.58 2,554.43 2,534.92 2,548.16 267.7M
2021-12-09 2,531.56 2,547.17 2,531.36 2,546.80 304.8M
2021-12-08 2,542.61 2,549.36 2,519.65 2,522.30 301.3M
2021-12-07 2,521.71 2,529.64 2,512.49 2,529.36 329.6M
2021-12-06 2,497.28 2,515.46 2,477.78 2,514.03 315.0M
2021-12-03 2,466.17 2,504.43 2,461.03 2,504.43 306.2M
2021-12-02 2,395.94 2,457.42 2,390.39 2,457.34 339.1M
2021-12-01 2,360.79 2,414.37 2,332.32 2,414.37 341.2M
2021-11-30 2,471.70 2,485.03 2,356.79 2,362.62 639.5M
2021-11-29 2,476.50 2,488.69 2,439.87 2,459.62 592.7M
2021-11-26 2,580.76 2,582.76 2,516.04 2,520.77 383.1M
2021-11-25 2,597.84 2,598.00 2,579.11 2,579.19 435.0M
2021-11-24 2,595.63 2,601.53 2,574.12 2,595.29 352.3M
2021-11-23 2,595.61 2,618.38 2,591.83 2,591.83 342.6M
2021-11-22 2,611.19 2,611.65 2,579.51 2,597.90 317.2M
2021-11-19 2,598.42 2,609.64 2,595.44 2,608.27 467.4M
2021-11-18 2,613.80 2,613.80 2,579.56 2,602.58 284.8M
2021-11-17 2,654.84 2,654.84 2,612.28 2,616.02 308.3M
2021-11-16 2,663.48 2,663.52 2,642.12 2,649.74 370.1M
2021-11-15 2,651.74 2,662.72 2,642.21 2,661.92 416.1M
2021-11-12 2,595.64 2,639.33 2,595.64 2,638.36 417.4M
2021-11-11 2,590.55 2,614.88 2,580.63 2,588.55 319.6M
2021-11-10 2,660.01 2,660.01 2,600.56 2,606.94 407.5M
2021-11-09 2,684.04 2,697.35 2,657.68 2,666.13 540.9M
2021-11-08 2,666.11 2,683.71 2,649.85 2,682.51 390.2M
2021-11-05 2,682.11 2,682.69 2,656.49 2,664.30 496.6M
2021-11-04 2,708.16 2,715.30 2,668.46 2,676.73 535.8M
2021-11-03 2,728.09 2,731.33 2,692.06 2,695.13 456.3M
2021-11-02 2,704.88 2,724.17 2,704.88 2,720.72 295.0M
2021-11-01 2,714.88 2,716.70 2,694.85 2,698.13 303.8M
2021-10-29 2,735.91 2,740.77 2,705.21 2,709.68 345.5M
2021-10-28 2,744.43 2,752.83 2,724.42 2,726.94 384.8M
2021-10-27 2,764.06 2,764.46 2,738.87 2,743.06 350.3M
2021-10-26 2,752.71 2,760.50 2,752.71 2,760.50 358.3M
2021-10-25 2,727.90 2,743.44 2,710.03 2,742.81 571.0M
2021-10-22 2,737.46 2,743.91 2,719.80 2,725.36 511.8M
2021-10-21 2,762.60 2,764.62 2,734.36 2,736.31 494.2M
2021-10-20 2,764.94 2,772.78 2,748.49 2,758.09 470.5M
2021-10-19 2,766.56 2,774.37 2,748.22 2,758.27 623.9M
2021-10-18 2,764.01 2,767.23 2,736.54 2,762.49 740.8M
2021-10-15 2,738.86 2,756.14 2,724.21 2,755.95 633.3M
2021-10-14 2,689.00 2,720.71 2,689.00 2,720.68 379.9M
2021-10-13 2,635.33 2,673.73 2,634.09 2,673.73 553.1M
2021-10-12 2,644.10 2,644.88 2,616.60 2,635.90 467.5M
2021-10-08 2,651.29 2,659.32 2,627.21 2,644.04 477.3M
2021-10-07 2,576.55 2,633.58 2,576.55 2,633.44 380.8M
2021-10-06 2,659.09 2,678.92 2,554.74 2,564.44 590.5M
2021-10-05 2,700.19 2,700.19 2,616.20 2,644.31 587.1M
2021-10-01 2,763.22 2,767.11 2,709.28 2,712.56 656.7M
2021-09-30 2,767.69 2,785.92 2,767.24 2,770.43 665.1M
2021-09-29 2,742.54 2,765.40 2,713.77 2,763.29 571.8M
2021-09-28 2,822.69 2,824.29 2,778.00 2,778.00 671.7M
2021-09-27 2,811.97 2,826.51 2,801.98 2,817.51 648.5M
2021-09-24 2,799.02 2,823.38 2,799.02 2,807.60 555.2M
2021-09-23 2,804.18 2,808.36 2,783.61 2,791.75 409.8M
2021-09-17 2,814.06 2,820.39 2,796.97 2,819.22 351.1M
2021-09-16 2,816.37 2,826.88 2,803.81 2,813.04 398.6M
2021-09-15 2,821.39 2,827.32 2,805.29 2,807.05 373.5M
2021-09-14 2,810.58 2,821.93 2,809.37 2,821.74 408.8M
2021-09-13 2,829.23 2,830.88 2,797.25 2,804.92 525.4M
2021-09-10 2,819.98 2,830.78 2,792.41 2,829.12 532.1M
2021-09-09 2,818.77 2,835.17 2,806.56 2,816.80 667.6M
2021-09-08 2,831.54 2,844.94 2,818.53 2,827.01 599.1M
2021-09-07 2,816.58 2,828.51 2,804.61 2,828.51 558.4M
2021-09-06 2,805.46 2,811.22 2,789.23 2,811.16 494.2M
2021-09-03 2,793.13 2,800.79 2,788.24 2,800.48 435.0M
2021-09-02 2,785.96 2,790.04 2,774.98 2,786.78 511.4M
2021-09-01 2,748.39 2,779.59 2,747.09 2,779.56 517.6M
2021-08-31 2,742.46 2,745.40 2,718.63 2,745.40 437.3M
2021-08-30 2,726.12 2,741.11 2,723.02 2,736.71 405.6M
2021-08-27 2,681.77 2,712.03 2,670.94 2,708.14 330.2M
2021-08-26 2,695.24 2,700.14 2,675.81 2,685.90 484.6M
2021-08-25 2,684.41 2,687.89 2,661.53 2,687.52 285.6M
2021-08-24 2,625.13 2,677.03 2,625.13 2,675.48 336.9M
2021-08-23 2,554.10 2,609.60 2,536.84 2,601.88 314.0M
2021-08-20 2,621.46 2,633.26 2,529.74 2,537.08 370.4M
2021-08-19 2,693.02 2,712.97 2,609.91 2,609.99 357.8M
2021-08-18 2,668.37 2,711.96 2,655.98 2,705.41 355.5M
2021-08-17 2,757.07 2,757.07 2,668.80 2,680.33 371.1M
2021-08-13 2,785.34 2,786.11 2,697.98 2,758.05 396.2M
2021-08-12 2,783.90 2,797.68 2,780.87 2,785.23 334.3M
2021-08-11 2,793.01 2,807.92 2,781.43 2,783.39 363.4M
2021-08-10 2,821.23 2,821.23 2,788.92 2,795.17 467.8M
2021-08-09 2,842.35 2,842.75 2,819.22 2,822.26 457.1M
2021-08-06 2,838.43 2,846.34 2,832.63 2,840.48 693.2M
2021-08-05 2,818.14 2,838.02 2,816.46 2,837.28 373.7M
2021-08-04 2,785.49 2,813.45 2,777.93 2,812.81 422.7M
2021-08-03 2,808.04 2,808.89 2,770.56 2,780.85 456.1M
2021-08-02 2,814.66 2,815.95 2,787.88 2,804.61 390.9M
2021-07-30 2,838.40 2,843.04 2,809.96 2,814.90 478.4M
2021-07-29 2,827.40 2,831.65 2,821.57 2,831.65 534.2M
2021-07-28 2,828.10 2,836.88 2,800.85 2,817.82 674.1M
2021-07-27 2,826.34 2,851.23 2,826.34 2,830.76 796.1M
2021-07-26 2,849.04 2,849.45 2,820.84 2,820.91 598.1M
2021-07-23 2,826.86 2,844.79 2,826.16 2,839.26 576.5M
2021-07-22 2,815.80 2,820.06 2,810.95 2,819.38 431.7M
2021-07-21 2,830.58 2,835.67 2,807.88 2,808.24 680.6M
2021-07-20 2,822.59 2,828.87 2,798.35 2,817.09 722.1M
2021-07-19 2,861.38 2,861.38 2,831.38 2,843.18 830.0M
2021-07-16 2,862.08 2,866.99 2,854.57 2,866.27 813.7M
2021-07-15 2,851.72 2,862.64 2,851.62 2,862.32 921.1M
2021-07-14 2,849.64 2,850.13 2,830.78 2,849.88 672.9M
2021-07-13 2,829.89 2,852.73 2,829.89 2,848.26 776.8M
2021-07-12 2,796.44 2,831.92 2,796.44 2,826.89 820.0M
2021-07-09 2,823.70 2,823.70 2,753.69 2,792.23 984.4M
2021-07-08 2,879.43 2,881.97 2,816.06 2,827.76 1,191.1M
2021-07-07 2,896.58 2,896.58 2,874.88 2,878.84 902.8M
2021-07-06 2,878.74 2,896.87 2,878.74 2,894.93 754.0M
2021-07-05 2,884.03 2,889.21 2,867.99 2,876.65 556.7M
2021-07-02 2,878.05 2,889.01 2,876.24 2,881.04 737.4M
2021-07-01 2,881.07 2,887.38 2,866.96 2,876.81 910.5M
2021-06-30 2,871.12 2,880.83 2,869.82 2,880.01 1,326.9M
2021-06-29 2,878.67 2,884.65 2,858.03 2,869.29 919.5M
2021-06-28 2,847.91 2,876.54 2,847.91 2,876.24 1,120.2M
2021-06-25 2,831.22 2,855.61 2,831.22 2,844.42 746.1M
2021-06-24 2,816.21 2,827.93 2,804.43 2,827.43 895.1M
2021-06-23 2,843.75 2,850.16 2,814.67 2,815.10 587.8M
2021-06-22 2,816.48 2,841.29 2,816.48 2,840.60 1,108.8M
2021-06-21 2,845.83 2,845.83 2,804.26 2,812.00 1,140.4M
2021-06-18 2,845.74 2,849.89 2,838.79 2,849.05 1,277.0M
2021-06-17 2,850.09 2,850.46 2,835.87 2,844.37 1,557.8M
2021-06-16 2,829.88 2,854.54 2,829.88 2,849.73 1,938.4M
2021-06-15 2,828.44 2,832.80 2,818.94 2,827.91 1,259.7M
2021-06-14 2,823.87 2,832.12 2,820.19 2,828.07 1,299.9M
2021-06-11 2,799.10 2,821.78 2,797.14 2,821.78 1,168.5M
2021-06-10 2,804.99 2,821.42 2,786.92 2,796.82 1,268.2M
2021-06-09 2,809.50 2,821.93 2,804.00 2,804.00 1,398.7M
2021-06-08 2,806.30 2,812.70 2,797.10 2,806.49 948.8M
2021-06-07 2,807.67 2,815.94 2,788.81 2,806.08 1,021.7M
2021-06-04 2,802.93 2,808.32 2,789.85 2,803.04 669.3M
2021-06-03 2,795.22 2,804.07 2,789.93 2,802.55 965.1M
2021-06-02 2,763.64 2,792.38 2,763.64 2,791.76 1,015.1M
2021-06-01 2,733.89 2,759.94 2,732.13 2,759.94 946.3M
2021-05-31 2,712.95 2,731.50 2,711.48 2,731.50 488.8M
2021-05-28 2,686.93 2,711.74 2,686.93 2,711.17 537.9M
2021-05-27 2,670.26 2,685.45 2,663.90 2,684.49 623.5M
2021-05-26 2,645.68 2,667.85 2,645.68 2,667.08 833.7M
2021-05-25 2,618.95 2,646.10 2,618.95 2,645.47 322.4M
2021-05-24 2,658.10 2,658.10 2,616.50 2,616.50 313.3M
2021-05-21 2,701.01 2,710.92 2,658.94 2,658.94 464.8M
2021-05-20 2,703.09 2,707.88 2,679.83 2,698.53 494.3M
2021-05-18 2,680.67 2,704.94 2,679.63 2,704.56 509.3M
2021-05-17 2,708.95 2,727.81 2,674.90 2,679.98 439.0M
2021-05-14 2,695.45 2,718.21 2,685.12 2,704.04 518.4M
2021-05-13 2,722.77 2,734.19 2,660.31 2,687.68 530.4M
2021-05-12 2,767.42 2,771.85 2,689.36 2,724.73 912.1M
2021-05-11 2,749.02 2,766.64 2,724.00 2,766.41 655.2M
2021-05-10 2,722.65 2,751.84 2,722.65 2,751.84 563.0M
2021-05-07 2,692.27 2,718.01 2,692.27 2,717.84 646.0M
2021-05-06 2,647.23 2,688.42 2,645.88 2,688.42 789.9M
2021-05-04 2,648.27 2,658.45 2,603.45 2,647.24 898.6M
2021-05-03 2,662.76 2,681.24 2,642.96 2,645.99 684.0M
2021-04-30 2,673.95 2,685.24 2,642.24 2,661.29 941.2M
2021-04-29 2,657.87 2,678.13 2,628.42 2,671.81 879.4M
2021-04-28 2,699.31 2,704.96 2,651.71 2,655.12 1,029.8M
2021-04-27 2,675.72 2,696.33 2,668.96 2,696.33 1,224.9M
2021-04-26 2,662.20 2,676.51 2,662.20 2,673.91 920.8M
2021-04-23 2,646.58 2,663.05 2,633.30 2,659.96 1,873.0M
2021-04-22 2,628.41 2,648.70 2,628.41 2,646.54 1,392.4M
2021-04-21 2,632.22 2,639.20 2,617.31 2,626.18 1,454.1M
2021-04-20 2,604.30 2,632.32 2,602.21 2,632.32 865.2M
2021-04-19 2,595.98 2,606.90 2,595.98 2,603.80 738.0M
2021-04-16 2,577.14 2,595.48 2,577.14 2,593.03 641.1M
2021-04-15 2,589.06 2,592.71 2,574.07 2,575.56 974.9M
2021-04-14 2,576.99 2,591.03 2,567.62 2,588.57 1,445.4M
2021-04-13 2,569.29 2,580.74 2,568.82 2,576.11 1,332.6M
2021-04-12 2,556.94 2,568.67 2,552.95 2,568.29 732.8M
2021-04-09 2,528.17 2,554.54 2,528.17 2,553.72 992.8M
2021-04-08 2,516.66 2,528.16 2,507.89 2,528.16 897.1M
2021-04-07 2,483.34 2,513.20 2,483.34 2,513.16 1,268.1M
2021-04-06 2,475.06 2,484.25 2,466.65 2,482.26 960.8M
2021-04-05 2,452.45 2,471.21 2,448.90 2,471.20 663.7M
2021-04-02 2,449.69 2,455.97 2,441.79 2,450.70 525.0M
2021-04-01 2,443.85 2,451.01 2,437.13 2,447.86 499.7M
2021-03-31 2,426.07 2,443.03 2,424.93 2,442.29 586.5M
2021-03-30 2,409.67 2,423.47 2,409.67 2,423.47 588.0M
2021-03-29 2,396.12 2,412.11 2,396.12 2,405.16 818.6M
2021-03-26 2,378.68 2,394.85 2,377.67 2,393.97 595.7M
2021-03-25 2,368.61 2,381.57 2,365.38 2,377.18 655.0M
2021-03-24 2,353.55 2,368.58 2,338.34 2,367.96 710.0M
2021-03-23 2,377.07 2,384.36 2,353.96 2,354.06 1,006.5M
2021-03-22 2,371.92 2,379.69 2,369.96 2,376.10 542.4M
2021-03-19 2,360.63 2,370.29 2,335.48 2,369.66 772.8M
2021-03-18 2,351.37 2,364.18 2,351.17 2,363.10 973.7M
2021-03-17 2,340.68 2,350.70 2,333.97 2,350.42 607.9M
2021-03-16 2,323.96 2,339.17 2,323.96 2,339.11 876.7M
2021-03-15 2,301.84 2,321.49 2,297.28 2,320.96 841.3M
2021-03-12 2,275.27 2,299.10 2,275.27 2,298.84 1,382.0M
2021-03-11 2,239.91 2,269.56 2,239.91 2,268.56 1,020.1M
2021-03-10 2,260.20 2,278.01 2,238.86 2,238.86 619.9M
2021-03-09 2,278.14 2,279.54 2,219.46 2,254.47 1,046.2M
2021-03-08 2,302.54 2,315.80 2,277.13 2,277.57 1,474.2M
2021-03-05 2,305.73 2,305.73 2,263.69 2,298.06 741.8M
2021-03-04 2,305.11 2,308.23 2,288.25 2,306.22 991.8M
2021-03-03 2,279.00 2,307.52 2,278.58 2,307.52 1,969.3M
2021-03-02 2,275.95 2,299.78 2,267.95 2,279.75 1,447.9M
2021-02-26 2,302.15 2,302.15 2,247.40 2,270.59 974.2M
2021-02-25 2,266.38 2,309.73 2,266.38 2,309.49 965.6M
2021-02-24 2,340.13 2,345.73 2,259.49 2,259.49 1,131.8M
2021-02-23 2,358.68 2,358.68 2,328.38 2,338.37 1,785.9M
2021-02-22 2,368.77 2,390.54 2,358.17 2,360.52 1,445.9M
2021-02-19 2,384.30 2,384.30 2,327.60 2,366.55 3,086.1M
2021-02-18 2,414.76 2,420.14 2,381.30 2,384.79 1,463.4M
2021-02-17 2,393.14 2,414.27 2,387.65 2,413.66 1,271.2M
2021-02-16 2,363.68 2,390.23 2,363.68 2,390.23 1,565.4M
2021-02-15 2,323.32 2,361.27 2,323.32 2,361.27 1,326.3M
2021-02-10 2,306.67 2,320.86 2,293.34 2,320.47 1,856.5M
2021-02-09 2,312.62 2,320.44 2,305.34 2,305.34 1,825.7M
2021-02-08 2,327.61 2,328.20 2,304.32 2,311.71 937.3M
2021-02-05 2,327.03 2,338.69 2,313.61 2,327.29 807.9M
2021-02-04 2,321.27 2,335.00 2,309.96 2,323.38 1,039.9M
2021-02-03 2,290.75 2,317.30 2,290.75 2,317.30 536.4M
2021-02-02 2,260.39 2,298.80 2,260.39 2,286.38 549.8M
2021-02-01 2,214.38 2,257.05 2,181.14 2,257.05 649.1M
2021-01-29 2,304.87 2,321.10 2,187.73 2,216.19 592.1M
2021-01-28 2,346.04 2,346.04 2,294.42 2,300.92 977.7M
2021-01-27 2,363.24 2,370.82 2,340.69 2,350.96 616.3M
2021-01-26 2,384.30 2,389.67 2,349.73 2,361.37 499.7M
2021-01-25 2,361.86 2,383.56 2,361.86 2,382.61 567.2M
2021-01-22 2,363.92 2,368.61 2,349.90 2,359.93 714.9M
2021-01-21 2,335.72 2,363.00 2,335.72 2,363.00 870.0M
2021-01-20 2,314.36 2,331.97 2,309.44 2,331.97 741.7M
2021-01-19 2,257.65 2,314.25 2,257.65 2,312.45 868.5M
2021-01-18 2,294.40 2,294.40 2,250.14 2,255.33 903.0M
2021-01-15 2,320.96 2,328.14 2,292.03 2,297.12 893.6M
2021-01-14 2,306.92 2,318.80 2,306.18 2,318.80 761.8M
2021-01-13 2,280.99 2,305.41 2,280.99 2,304.61 1,128.9M
2021-01-12 2,269.22 2,290.13 2,242.78 2,276.81 852.3M
2021-01-11 2,315.54 2,325.99 2,228.82 2,269.98 988.6M
2021-01-08 2,324.90 2,340.63 2,305.96 2,313.99 672.4M
2021-01-07 2,287.88 2,324.35 2,287.88 2,321.64 873.8M
2021-01-06 2,265.85 2,288.39 2,262.33 2,283.85 1,166.9M
2021-01-05 2,229.33 2,260.89 2,218.88 2,260.89 761.7M
2021-01-04 2,213.59 2,230.80 2,205.76 2,230.80 567.8M