KOSPI 200 Steels

KS200STL
🏛️ Corea del Sur →
1,141.31
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
2021-12-30 870.64 875.30 862.11 862.81 1.1M
2021-12-29 871.84 880.12 862.70 874.28 1.6M
2021-12-28 886.13 886.33 876.96 883.65 1.7M
2021-12-27 890.11 894.95 882.35 882.94 1.1M
2021-12-24 888.39 893.73 885.06 888.00 1.1M
2021-12-23 882.86 889.34 879.76 886.95 1.0M
2021-12-22 881.07 886.62 876.25 879.40 1.1M
2021-12-21 879.35 881.66 868.99 877.02 1.1M
2021-12-20 890.92 891.86 873.75 875.78 1.7M
2021-12-17 875.73 906.30 875.73 898.68 2.8M
2021-12-16 883.12 884.61 870.94 879.65 1.4M
2021-12-15 882.00 883.00 873.47 876.87 1.3M
2021-12-14 873.49 883.67 870.02 879.59 1.2M
2021-12-13 881.76 893.27 879.73 880.69 1.8M
2021-12-10 874.93 884.20 871.07 882.63 2.4M
2021-12-09 878.12 884.99 875.56 883.36 2.2M
2021-12-08 879.42 895.33 874.86 877.87 2.5M
2021-12-07 873.89 878.58 864.25 872.22 1.9M
2021-12-06 857.37 878.71 844.94 868.20 2.3M
2021-12-03 852.76 862.19 847.41 857.72 2.5M
2021-12-02 826.24 852.23 821.04 852.23 3.3M
2021-12-01 815.35 840.73 803.63 832.57 4.0M
2021-11-30 838.59 842.82 804.77 808.63 3.1M
2021-11-29 835.49 843.73 828.15 831.08 2.5M
2021-11-26 862.58 869.68 851.34 853.31 2.2M
2021-11-25 870.71 870.71 861.01 862.64 1.5M
2021-11-24 877.16 881.97 866.52 869.37 2.0M
2021-11-23 875.03 892.22 872.29 878.20 3.1M
2021-11-22 861.50 871.47 856.45 869.91 1.8M
2021-11-19 860.40 872.27 858.03 864.46 2.1M
2021-11-18 855.84 865.78 850.04 857.21 1.8M
2021-11-17 879.95 881.38 857.43 857.43 2.0M
2021-11-16 886.97 889.34 878.39 880.87 1.7M
2021-11-15 893.47 895.75 880.57 890.45 1.6M
2021-11-12 863.46 894.66 863.14 889.02 3.4M
2021-11-11 850.38 861.01 843.65 851.54 2.0M
2021-11-10 878.04 878.04 855.47 856.97 2.2M
2021-11-09 879.75 893.40 877.07 884.05 1.9M
2021-11-08 870.59 881.65 859.52 878.32 2.7M
2021-11-05 907.09 908.73 870.81 876.16 3.8M
2021-11-04 918.74 924.41 900.09 903.69 2.0M
2021-11-03 919.62 920.72 908.86 910.64 1.4M
2021-11-02 922.98 936.10 915.25 916.13 1.9M
2021-11-01 920.01 928.57 914.16 916.47 1.8M
2021-10-29 932.94 934.42 918.07 921.41 1.9M
2021-10-28 952.34 952.34 926.54 926.54 2.4M
2021-10-27 966.13 968.76 955.66 957.10 1.8M
2021-10-26 972.01 973.22 962.57 968.19 1.7M
2021-10-25 946.82 965.15 934.36 964.43 2.1M
2021-10-22 961.51 965.60 942.46 948.24 3.2M
2021-10-21 969.81 979.06 963.79 966.81 5.7M
2021-10-20 1,000.32 1,003.08 968.87 968.95 3.0M
2021-10-19 1,004.85 1,010.83 997.43 1,004.08 1.7M
2021-10-18 1,012.96 1,015.39 1,004.11 1,007.36 2.5M
2021-10-15 1,008.86 1,011.17 994.03 1,004.59 2.0M
2021-10-14 1,002.83 1,009.57 987.48 996.17 3.3M
2021-10-13 959.05 986.31 952.44 981.84 3.6M
2021-10-12 953.26 969.18 949.59 955.85 1.9M
2021-10-08 945.09 958.29 942.34 946.03 2.2M
2021-10-07 923.18 940.74 922.80 937.30 2.0M
2021-10-06 942.55 952.59 914.23 914.23 2.8M
2021-10-05 926.05 948.64 918.86 936.74 2.7M
2021-10-01 957.73 960.69 934.47 938.68 2.7M
2021-09-30 960.97 969.28 954.12 964.92 1.8M
2021-09-29 964.77 967.98 951.28 964.79 2.5M
2021-09-28 993.77 995.62 971.32 979.00 2.6M
2021-09-27 986.20 997.78 980.62 986.96 1.9M
2021-09-24 1,005.45 1,009.81 988.97 992.42 3.0M
2021-09-23 1,020.19 1,021.11 992.86 996.54 4.2M
2021-09-17 1,039.99 1,041.04 1,029.47 1,034.07 2.9M
2021-09-16 1,050.88 1,063.74 1,041.00 1,047.39 2.5M
2021-09-15 1,043.46 1,050.56 1,032.93 1,040.94 2.5M
2021-09-14 1,067.17 1,072.97 1,048.91 1,052.98 2.8M
2021-09-13 1,036.77 1,064.58 1,034.24 1,062.94 4.1M
2021-09-10 1,038.83 1,047.26 1,029.94 1,037.51 3.0M
2021-09-09 1,057.70 1,063.57 1,031.95 1,032.50 6.4M
2021-09-08 1,051.17 1,070.44 1,047.38 1,066.00 8.2M
2021-09-07 1,026.28 1,050.99 1,025.94 1,049.82 6.1M
2021-09-06 1,022.13 1,029.23 1,015.78 1,022.57 1.6M
2021-09-03 1,021.87 1,023.94 1,016.08 1,020.26 1.7M
2021-09-02 1,019.76 1,040.25 1,015.91 1,017.91 2.9M
2021-09-01 1,017.08 1,024.08 1,013.94 1,018.67 1.8M
2021-08-31 1,001.47 1,023.22 995.63 1,023.12 2.5M
2021-08-30 983.84 1,008.77 981.27 1,002.64 3.4M
2021-08-27 971.42 976.90 962.94 973.37 1.9M
2021-08-26 979.92 987.74 973.05 977.54 1.8M
2021-08-25 983.68 1,005.61 974.37 986.89 3.7M
2021-08-24 948.86 979.18 948.67 975.04 3.8M
2021-08-23 935.00 948.34 921.28 936.15 3.0M
2021-08-20 939.18 950.18 920.54 925.48 4.1M
2021-08-19 976.62 978.37 939.11 939.55 4.2M
2021-08-18 977.72 991.36 962.10 984.36 2.8M
2021-08-17 1,008.42 1,008.42 975.52 978.51 3.6M
2021-08-13 1,017.85 1,025.23 994.38 1,005.71 3.0M
2021-08-12 1,018.79 1,026.00 1,012.56 1,014.37 2.4M
2021-08-11 1,020.86 1,032.69 1,010.60 1,014.49 2.7M
2021-08-10 1,015.34 1,020.58 1,005.32 1,008.95 1.8M
2021-08-09 1,018.97 1,020.37 1,007.25 1,011.42 2.3M
2021-08-06 1,032.01 1,036.49 1,022.74 1,025.20 1.8M
2021-08-05 1,029.19 1,038.20 1,026.51 1,032.01 1.7M
2021-08-04 1,027.99 1,038.80 1,023.44 1,036.55 2.4M
2021-08-03 1,043.94 1,044.71 1,016.28 1,022.18 4.6M
2021-08-02 1,079.38 1,080.41 1,046.84 1,055.56 2.8M
2021-07-30 1,058.82 1,077.87 1,053.54 1,068.69 5.1M
2021-07-29 1,071.58 1,072.62 1,047.39 1,056.30 2.9M
2021-07-28 1,066.91 1,076.52 1,057.77 1,065.43 3.1M
2021-07-27 1,060.77 1,079.95 1,057.42 1,064.70 4.6M
2021-07-26 1,067.39 1,075.70 1,049.96 1,049.96 3.3M
2021-07-23 1,036.09 1,067.50 1,031.85 1,059.12 5.1M
2021-07-22 1,010.08 1,029.79 1,005.93 1,028.65 3.8M
2021-07-21 996.39 1,003.55 993.12 998.11 2.5M
2021-07-20 985.61 992.17 976.18 983.68 3.4M
2021-07-19 1,010.51 1,010.51 988.92 992.12 3.2M
2021-07-16 1,020.70 1,028.49 1,013.97 1,023.75 2.6M
2021-07-15 1,012.94 1,029.08 1,009.53 1,028.22 3.3M
2021-07-14 1,009.34 1,018.14 998.79 1,012.94 2.7M
2021-07-13 1,001.97 1,006.43 993.62 1,000.48 3.2M
2021-07-12 980.53 1,010.15 980.53 998.12 4.1M
2021-07-09 999.20 999.20 962.51 979.65 5.5M
2021-07-08 998.44 1,027.44 998.01 999.20 5.8M
2021-07-07 1,005.84 1,006.00 992.56 998.66 3.0M
2021-07-06 1,011.18 1,015.37 1,006.53 1,007.66 2.3M
2021-07-05 1,016.11 1,022.05 1,007.54 1,011.18 2.7M
2021-07-02 1,009.69 1,025.76 1,009.69 1,013.58 3.5M
2021-07-01 1,017.63 1,019.25 1,006.20 1,009.47 2.6M
2021-06-30 1,021.24 1,028.21 1,009.44 1,017.22 3.4M
2021-06-29 1,049.26 1,049.26 1,017.31 1,019.39 14.8M
2021-06-28 1,042.51 1,058.57 1,031.08 1,050.64 4.5M
2021-06-25 1,042.87 1,059.44 1,039.94 1,041.96 6.5M
2021-06-24 1,006.93 1,040.73 1,006.93 1,040.67 6.4M
2021-06-23 1,021.35 1,029.19 1,005.58 1,006.96 4.4M
2021-06-22 989.30 1,035.00 989.30 1,018.46 7.6M
2021-06-21 1,009.11 1,009.11 983.79 987.39 3.3M
2021-06-18 1,014.28 1,014.28 1,000.58 1,009.11 4.2M
2021-06-17 1,027.86 1,027.86 1,011.11 1,014.28 2.8M
2021-06-16 1,026.48 1,035.12 1,020.68 1,029.60 2.8M
2021-06-15 1,034.28 1,038.80 1,018.57 1,025.82 3.3M
2021-06-14 1,040.96 1,044.80 1,028.81 1,033.62 3.1M
2021-06-11 1,010.39 1,036.46 1,009.02 1,034.99 5.6M
2021-06-10 994.44 1,014.35 989.99 1,003.18 9.8M
2021-06-09 1,014.99 1,017.99 994.10 995.62 4.9M
2021-06-08 1,011.49 1,018.19 998.70 1,014.13 7.1M
2021-06-07 1,039.38 1,042.52 1,010.39 1,013.08 6.8M
2021-06-04 1,031.02 1,040.27 1,022.99 1,038.51 7.0M
2021-06-03 1,051.79 1,051.79 1,027.78 1,031.08 7.2M
2021-06-02 1,054.40 1,067.58 1,047.14 1,050.86 5.7M
2021-06-01 1,056.27 1,079.22 1,048.26 1,053.80 8.7M
2021-05-31 1,053.34 1,059.50 1,028.30 1,050.37 6.1M
2021-05-28 1,047.11 1,065.56 1,046.78 1,052.78 6.8M
2021-05-27 1,028.26 1,051.77 1,026.65 1,039.51 7.7M
2021-05-26 1,060.72 1,061.15 1,018.40 1,025.65 8.9M
2021-05-25 1,054.22 1,066.45 1,050.13 1,061.90 4.9M
2021-05-24 1,063.79 1,072.96 1,045.11 1,054.22 5.5M
2021-05-21 1,077.74 1,079.57 1,046.22 1,065.16 7.8M
2021-05-20 1,121.40 1,121.52 1,066.69 1,078.62 8.9M
2021-05-18 1,079.37 1,134.10 1,079.37 1,128.73 10.0M
2021-05-17 1,100.29 1,109.41 1,065.63 1,075.96 7.7M
2021-05-14 1,120.76 1,132.16 1,081.58 1,093.35 11.3M
2021-05-13 1,174.03 1,175.54 1,108.95 1,117.24 14.2M
2021-05-12 1,199.57 1,218.44 1,151.97 1,182.33 18.2M
2021-05-11 1,158.10 1,208.42 1,148.42 1,200.24 44.8M
2021-05-10 1,127.75 1,166.33 1,127.41 1,158.74 15.9M
2021-05-07 1,110.94 1,126.66 1,095.56 1,120.53 10.0M
2021-05-06 1,052.52 1,108.52 1,052.52 1,105.42 11.9M
2021-05-04 1,048.24 1,061.51 1,021.37 1,050.79 11.0M
2021-05-03 1,067.39 1,083.13 1,034.89 1,042.00 13.3M
2021-04-30 1,122.69 1,124.93 1,059.14 1,066.43 11.5M
2021-04-29 1,105.07 1,135.92 1,104.49 1,112.65 13.2M
2021-04-28 1,098.59 1,116.99 1,080.18 1,096.49 13.8M
2021-04-27 1,038.13 1,111.59 1,037.65 1,098.59 31.3M
2021-04-26 1,029.74 1,045.23 1,018.12 1,035.48 9.2M
2021-04-23 984.06 1,032.14 979.75 1,025.67 17.1M
2021-04-22 971.32 987.48 971.32 984.88 7.3M
2021-04-21 968.92 979.03 958.63 970.40 8.4M
2021-04-20 963.16 970.77 959.72 968.92 6.1M
2021-04-19 957.06 964.04 949.62 963.00 5.6M
2021-04-16 960.18 966.93 952.90 957.06 6.7M
2021-04-15 942.92 965.88 942.92 960.24 11.6M
2021-04-14 935.26 946.75 915.40 943.51 8.8M
2021-04-13 934.13 962.28 926.96 935.08 12.2M
2021-04-12 930.90 941.64 922.99 933.50 5.9M
2021-04-09 926.36 935.35 917.48 927.61 7.6M
2021-04-08 907.73 937.27 904.97 926.49 13.0M
2021-04-07 892.42 911.40 892.36 909.75 9.5M
2021-04-06 899.95 904.07 888.13 892.07 8.9M
2021-04-05 861.84 900.15 861.22 899.95 11.0M
2021-04-02 864.15 869.25 852.33 861.41 7.2M
2021-04-01 879.38 881.23 856.99 862.49 6.2M
2021-03-31 878.89 886.76 874.68 879.50 7.5M
2021-03-30 884.84 890.62 865.52 876.53 9.6M
2021-03-29 853.11 889.19 852.47 880.66 18.5M
2021-03-26 827.60 851.36 827.29 849.23 7.3M
2021-03-25 811.50 827.35 807.86 823.15 5.7M
2021-03-24 820.51 822.88 809.01 811.50 4.8M
2021-03-23 826.07 832.55 820.17 821.68 5.3M
2021-03-22 806.21 826.06 806.21 825.29 5.3M
2021-03-19 814.12 814.30 799.47 806.21 4.4M
2021-03-18 820.62 825.73 813.39 814.61 3.6M
2021-03-17 822.84 823.11 807.41 816.08 3.6M
2021-03-16 822.49 829.37 820.02 823.40 3.9M
2021-03-15 812.24 825.73 806.60 821.62 5.1M
2021-03-12 806.48 818.28 800.00 810.68 5.4M
2021-03-11 787.54 809.12 787.54 805.27 8.4M
2021-03-10 814.35 819.52 786.84 786.84 9.3M
2021-03-09 831.87 847.35 804.16 819.78 18.3M
2021-03-08 824.45 851.96 824.17 830.74 17.8M
2021-03-05 809.81 822.16 794.68 819.65 7.3M
2021-03-04 816.27 816.57 801.59 813.14 9.0M
2021-03-03 783.18 806.57 780.75 806.25 13.9M
2021-03-02 782.69 797.03 775.86 781.71 5.7M
2021-02-26 796.11 796.11 771.05 780.58 7.2M
2021-02-25 778.75 800.43 778.75 797.80 8.1M
2021-02-24 798.94 806.94 771.65 772.20 6.6M
2021-02-23 787.81 802.36 783.33 798.45 7.2M
2021-02-22 762.87 792.85 762.66 786.06 8.6M
2021-02-19 763.70 767.07 745.02 761.69 4.0M
2021-02-18 780.01 781.71 763.52 763.52 4.4M
2021-02-17 774.51 791.69 774.51 781.96 9.8M
2021-02-16 759.04 774.69 758.95 772.47 6.4M
2021-02-15 762.44 768.22 758.18 759.11 4.9M
2021-02-10 757.22 763.31 750.71 760.91 3.0M
2021-02-09 762.65 767.10 756.64 757.22 3.7M
2021-02-08 753.92 764.72 748.79 757.66 3.8M
2021-02-05 751.32 754.39 742.97 752.71 3.2M
2021-02-04 756.10 760.01 746.41 750.03 5.0M
2021-02-03 752.65 760.44 744.53 751.71 6.1M
2021-02-02 744.91 758.24 740.39 752.65 7.9M
2021-02-01 720.50 738.69 711.37 738.51 4.9M
2021-01-29 737.53 743.26 707.04 715.89 6.7M
2021-01-28 754.07 754.36 732.26 736.02 6.4M
2021-01-27 764.18 770.96 753.95 758.47 7.5M
2021-01-26 782.48 783.06 760.96 762.03 5.8M
2021-01-25 769.85 782.86 767.80 781.54 4.9M
2021-01-22 782.91 786.80 769.32 769.38 5.1M
2021-01-21 779.11 787.38 773.35 783.19 5.1M
2021-01-20 782.59 783.93 761.38 776.56 5.1M
2021-01-19 753.82 777.98 753.82 774.02 7.0M
2021-01-18 761.42 763.17 743.04 747.66 5.3M
2021-01-15 781.73 791.68 763.85 765.00 5.4M
2021-01-14 784.26 791.70 779.48 780.23 5.1M
2021-01-13 776.53 789.14 770.19 783.49 4.9M
2021-01-12 789.03 789.79 759.15 775.90 7.2M
2021-01-11 816.58 816.58 773.21 789.67 11.1M
2021-01-08 810.93 825.68 807.26 816.58 12.7M
2021-01-07 784.24 814.03 784.18 805.62 12.6M
2021-01-06 797.17 804.92 776.10 782.31 13.9M
2021-01-05 750.99 796.18 750.24 795.02 15.6M
2021-01-04 738.37 751.29 730.32 751.22 9.8M