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
2022-12-29 793.11 796.63 770.51 772.01 2.1M
2022-12-28 792.66 805.15 789.40 801.92 1.9M
2022-12-27 805.10 808.90 799.08 808.19 1.8M
2022-12-26 801.54 803.95 796.05 802.26 1.4M
2022-12-23 799.02 804.58 794.65 799.62 1.5M
2022-12-22 802.23 810.86 801.03 810.86 1.5M
2022-12-21 804.50 811.93 798.74 801.20 1.5M
2022-12-20 801.39 806.08 794.70 799.64 1.4M
2022-12-19 803.24 810.52 799.99 804.48 1.2M
2022-12-16 808.49 814.23 803.20 807.03 2.0M
2022-12-15 816.34 822.81 814.93 818.28 1.5M
2022-12-14 821.23 826.13 815.91 821.00 1.2M
2022-12-13 817.20 823.16 810.05 817.32 2.0M
2022-12-12 830.11 832.92 814.26 815.83 2.6M
2022-12-09 829.21 834.12 816.21 833.29 1.9M
2022-12-08 835.01 835.34 818.28 824.66 2.1M
2022-12-07 822.59 839.46 818.76 834.69 1.4M
2022-12-06 835.48 841.36 824.22 824.97 1.8M
2022-12-05 851.09 854.94 839.41 846.80 1.6M
2022-12-02 861.41 861.70 845.81 846.90 1.5M
2022-12-01 872.92 876.12 862.05 866.93 1.9M
2022-11-30 855.98 867.30 849.08 863.11 2.5M
2022-11-29 856.69 860.30 851.01 858.11 1.1M
2022-11-28 866.63 867.34 850.57 857.22 1.8M
2022-11-25 843.03 865.29 841.63 864.86 1.8M
2022-11-24 864.15 864.15 839.83 841.24 2.1M
2022-11-23 861.77 867.75 850.93 862.27 2.0M
2022-11-22 848.31 856.71 844.47 855.28 1.4M
2022-11-21 854.30 855.01 842.76 849.95 1.4M
2022-11-18 855.26 866.83 852.28 853.04 1.6M
2022-11-17 857.91 861.76 849.93 854.37 1.5M
2022-11-16 852.15 863.86 833.48 858.19 2.4M
2022-11-15 848.30 857.05 843.90 854.36 2.0M
2022-11-14 831.87 860.99 831.73 848.76 3.5M
2022-11-11 824.84 831.74 816.73 825.75 2.9M
2022-11-10 802.30 818.93 798.76 805.94 2.2M
2022-11-09 796.67 817.69 792.60 814.31 2.7M
2022-11-08 790.97 800.63 783.38 785.93 2.4M
2022-11-07 762.59 790.64 762.45 788.21 3.5M
2022-11-04 758.38 760.55 744.17 754.60 1.9M
2022-11-03 754.15 766.60 741.76 758.50 2.0M
2022-11-02 767.46 783.18 766.32 772.66 3.1M
2022-11-01 762.37 771.12 754.72 769.89 2.2M
2022-10-31 763.33 765.69 749.84 761.79 3.0M
2022-10-28 767.87 773.81 754.86 756.34 2.4M
2022-10-27 747.80 771.35 747.80 770.82 1.9M
2022-10-26 747.81 752.55 740.57 742.25 1.5M
2022-10-25 762.94 762.96 744.30 747.78 1.9M
2022-10-24 764.11 772.12 756.40 762.39 1.3M
2022-10-21 765.67 765.67 748.97 751.24 1.6M
2022-10-20 767.94 776.35 761.91 773.13 2.0M
2022-10-19 770.94 786.32 769.02 773.78 2.7M
2022-10-18 776.26 779.40 755.05 770.74 2.5M
2022-10-17 751.94 766.64 749.90 766.64 1.6M
2022-10-14 756.87 768.84 752.33 762.65 1.7M
2022-10-13 753.10 762.51 744.65 744.65 2.1M
2022-10-12 746.52 758.15 732.43 755.67 2.0M
2022-10-11 748.21 752.05 740.13 751.56 2.2M
2022-10-07 753.58 758.91 748.58 753.75 1.9M
2022-10-06 751.82 764.03 751.07 760.27 1.8M
2022-10-05 756.48 757.34 741.40 748.33 2.4M
2022-10-04 721.06 748.96 719.04 743.87 2.4M
2022-09-30 716.92 724.15 709.40 714.77 2.4M
2022-09-29 737.80 742.32 720.47 720.91 2.4M
2022-09-28 743.70 753.16 720.89 726.74 3.4M
2022-09-27 754.97 756.26 740.15 753.50 2.8M
2022-09-26 777.03 783.96 748.09 751.39 3.5M
2022-09-23 798.82 817.10 789.10 792.92 4.2M
2022-09-22 791.33 797.98 784.04 794.37 2.6M
2022-09-21 796.73 810.28 795.93 803.52 1.9M
2022-09-20 798.84 812.56 797.47 806.01 2.4M
2022-09-19 816.71 818.59 787.80 791.74 3.8M
2022-09-16 831.13 843.19 821.05 822.92 5.5M
2022-09-15 829.55 843.07 821.63 834.63 4.2M
2022-09-14 826.28 835.33 817.45 831.85 4.8M
2022-09-13 820.05 850.77 816.46 847.27 9.3M
2022-09-08 811.14 811.31 797.75 803.44 3.9M
2022-09-07 817.14 826.20 806.00 809.12 4.8M
2022-09-06 818.57 831.74 814.30 821.40 3.2M
2022-09-05 801.29 825.56 801.23 815.34 4.1M
2022-09-02 822.27 824.61 797.86 802.66 4.0M
2022-09-01 842.37 851.30 821.80 821.80 12.3M
2022-08-31 831.55 861.71 828.17 853.59 2.6M
2022-08-30 824.79 849.52 823.41 831.32 3.0M
2022-08-29 809.09 820.72 802.11 817.75 6.2M
2022-08-26 824.78 827.88 819.60 824.74 4.2M
2022-08-25 810.28 820.79 807.83 820.68 2.5M
2022-08-24 801.47 809.72 798.52 808.41 4.8M
2022-08-23 801.80 805.65 795.78 800.36 1.9M
2022-08-22 815.42 816.85 805.92 809.74 2.4M
2022-08-19 823.91 825.38 816.34 819.97 1.5M
2022-08-18 825.03 827.39 817.24 823.13 1.5M
2022-08-17 842.25 852.19 830.29 831.92 2.0M
2022-08-16 850.59 856.55 835.53 836.78 3.8M
2022-08-12 832.62 841.94 829.99 839.96 2.1M
2022-08-11 820.08 835.66 818.18 833.67 2.4M
2022-08-10 808.68 819.00 803.40 812.90 3.4M
2022-08-09 801.40 815.74 798.27 803.53 2.2M
2022-08-08 780.90 797.06 777.39 796.63 1.6M
2022-08-05 761.87 778.25 761.79 777.56 1.6M
2022-08-04 764.34 765.16 756.64 757.11 1.6M
2022-08-03 754.87 760.22 750.75 760.07 1.4M
2022-08-02 770.40 772.24 752.90 756.99 1.9M
2022-08-01 773.90 782.14 768.02 772.64 2.0M
2022-07-29 759.77 771.88 759.17 771.81 2.4M
2022-07-28 755.83 760.17 752.31 755.59 2.9M
2022-07-27 754.18 754.39 743.34 748.58 1.6M
2022-07-26 747.56 753.20 746.00 752.92 1.2M
2022-07-25 741.71 752.87 740.47 749.77 1.7M
2022-07-22 746.30 749.32 739.20 743.91 1.7M
2022-07-21 735.95 748.80 735.15 747.56 1.3M
2022-07-20 746.24 747.04 737.72 742.34 1.6M
2022-07-19 727.99 736.03 725.08 735.87 1.5M
2022-07-18 718.93 730.16 714.78 728.33 1.7M
2022-07-15 723.96 726.57 701.87 714.03 2.0M
2022-07-14 718.56 724.33 712.46 718.95 1.9M
2022-07-13 717.58 726.64 711.00 722.25 1.6M
2022-07-12 731.33 733.42 710.20 715.43 2.3M
2022-07-11 743.84 745.65 731.13 734.48 1.6M
2022-07-08 741.37 753.57 740.55 740.55 3.1M
2022-07-07 737.28 739.33 728.83 734.82 2.1M
2022-07-06 757.73 759.39 728.92 729.60 2.9M
2022-07-05 755.15 769.48 748.49 768.86 2.1M
2022-07-04 758.42 761.47 734.09 745.20 2.4M
2022-07-01 757.54 767.29 745.53 753.11 3.0M
2022-06-30 766.22 769.83 750.39 750.39 3.3M
2022-06-29 774.32 775.74 766.19 767.16 4.0M
2022-06-28 789.48 799.94 780.80 789.00 5.8M
2022-06-27 780.28 789.66 766.09 787.75 5.5M
2022-06-24 756.30 780.43 749.32 775.84 7.6M
2022-06-23 774.96 780.78 752.38 756.47 6.9M
2022-06-22 811.65 812.11 777.53 779.29 4.1M
2022-06-21 808.22 812.56 797.61 806.18 4.5M
2022-06-20 843.25 844.29 796.37 801.63 3.7M
2022-06-17 828.65 841.47 823.72 839.49 3.3M
2022-06-16 853.75 864.12 847.04 848.95 2.9M
2022-06-15 867.45 872.96 835.23 843.11 4.2M
2022-06-14 864.72 870.87 854.59 862.81 3.8M
2022-06-13 900.65 900.65 876.35 876.35 4.1M
2022-06-10 927.18 927.78 915.46 917.86 5.6M
2022-06-09 934.12 939.40 928.52 938.69 5.0M
2022-06-08 945.55 947.34 935.55 937.34 2.0M
2022-06-07 947.11 955.53 939.33 943.72 3.9M
2022-06-03 954.94 957.81 939.98 945.58 2.4M
2022-06-02 945.58 951.34 939.19 946.94 2.7M
2022-05-31 950.39 952.09 941.60 948.59 3.6M
2022-05-30 954.33 956.54 947.55 948.49 2.6M
2022-05-27 948.35 950.67 941.15 943.78 3.1M
2022-05-26 930.34 942.80 929.52 942.22 4.7M
2022-05-25 928.03 937.91 926.97 931.54 2.4M
2022-05-24 932.76 941.99 922.83 923.22 4.0M
2022-05-23 929.36 934.58 925.35 933.45 3.3M
2022-05-20 917.30 933.28 917.11 929.45 3.6M
2022-05-19 910.36 919.97 907.39 910.92 6.6M
2022-05-18 932.64 939.76 922.16 927.44 4.7M
2022-05-17 927.53 935.63 926.39 931.74 8.2M
2022-05-16 932.51 932.98 916.66 923.27 6.7M
2022-05-13 925.13 939.98 920.18 923.75 22.2M
2022-05-12 922.90 939.48 919.24 923.48 29.3M
2022-05-11 934.73 938.89 921.84 928.13 11.9M
2022-05-10 946.61 946.61 925.19 940.53 17.6M
2022-05-09 965.79 968.05 947.85 952.63 7.6M
2022-05-06 974.44 975.97 960.59 970.67 10.8M
2022-05-04 986.62 1,000.17 980.26 981.70 8.0M
2022-05-03 1,008.18 1,008.18 988.13 989.05 12.3M
2022-05-02 989.35 1,005.38 987.78 1,004.06 6.8M
2022-04-29 998.56 1,005.54 985.20 997.71 29.9M
2022-04-28 989.73 1,009.93 984.64 997.83 12.6M
2022-04-27 964.77 986.32 962.11 985.01 0.0M
2022-04-26 1,007.92 1,008.84 980.50 985.25 8.6M
2022-04-25 1,023.35 1,027.66 1,002.63 1,005.08 11.4M
2022-04-22 1,022.80 1,034.61 1,016.11 1,034.17 10.4M
2022-04-21 1,033.51 1,043.77 1,031.92 1,036.51 26.4M
2022-04-20 1,005.07 1,029.90 995.10 1,029.90 29.3M
2022-04-19 982.39 1,005.58 977.01 1,005.58 20.7M
2022-04-18 971.17 981.18 965.36 975.97 5.6M
2022-04-15 978.92 984.70 972.51 974.09 27.5M
2022-04-14 969.58 979.54 963.04 972.47 12.7M
2022-04-13 959.05 968.80 956.98 964.12 19.8M
2022-04-12 941.50 944.04 930.57 944.04 17.4M
2022-04-11 939.57 953.75 937.89 946.04 15.2M
2022-04-08 938.72 948.74 934.54 940.16 33.3M
2022-04-07 933.25 951.14 928.99 935.65 31.1M
2022-04-06 924.41 936.01 922.93 936.01 2.4M
2022-04-05 926.26 928.32 918.82 926.95 1.3M
2022-04-04 915.79 929.02 914.62 928.79 1.2M
2022-04-01 919.48 921.78 913.50 917.39 1.3M
2022-03-31 918.93 926.49 917.24 926.46 1.7M
2022-03-30 933.19 935.28 911.52 914.07 0.0M
2022-03-29 940.66 941.19 928.97 933.58 1.8M
2022-03-28 928.85 938.78 917.92 935.84 1.9M
2022-03-25 943.84 945.67 931.64 935.98 2.2M
2022-03-24 952.57 953.04 932.53 945.93 3.1M
2022-03-23 932.41 962.50 932.18 953.21 8.8M
2022-03-22 910.72 922.33 910.25 917.09 2.1M
2022-03-21 910.27 914.59 901.78 904.63 1.5M
2022-03-18 907.51 920.31 900.73 904.27 3.1M
2022-03-17 907.42 910.23 895.87 896.13 1.8M
2022-03-16 901.45 901.45 882.39 895.46 1.3M
2022-03-15 908.11 908.49 892.11 893.20 1.8M
2022-03-14 911.10 933.10 905.98 914.28 2.7M
2022-03-11 893.58 902.82 889.35 902.07 1.4M
2022-03-10 893.20 896.73 878.56 896.73 2.4M
2022-03-08 912.81 914.69 875.99 876.05 3.2M
2022-03-07 925.83 929.50 917.08 920.73 3.0M
2022-03-04 914.19 928.84 905.47 926.39 2.4M
2022-03-03 909.01 914.97 903.23 909.12 2.1M
2022-03-02 888.12 907.01 886.65 900.69 2.7M
2022-02-28 862.44 886.01 856.40 886.01 2.4M
2022-02-25 864.24 864.83 856.17 860.34 1.7M
2022-02-24 859.53 868.66 850.90 857.45 1.9M
2022-02-23 860.92 874.72 856.40 869.37 2.0M
2022-02-22 857.28 861.39 847.84 856.68 1.6M
2022-02-21 858.24 867.74 853.69 867.32 1.1M
2022-02-18 860.30 872.40 851.23 870.99 1.2M
2022-02-17 869.29 876.70 853.91 866.33 2.0M
2022-02-16 865.82 866.99 854.86 864.99 1.6M
2022-02-15 875.57 878.51 852.50 855.49 2.0M
2022-02-14 879.16 881.26 863.63 871.81 2.3M
2022-02-11 876.74 903.18 873.62 887.25 2.4M
2022-02-10 887.84 889.93 877.78 881.68 2.0M
2022-02-09 864.06 888.03 862.82 887.80 2.9M
2022-02-08 870.59 877.68 845.66 852.80 1.8M
2022-02-07 859.15 862.82 842.03 861.36 1.6M
2022-02-04 846.59 861.94 844.12 858.72 1.6M
2022-02-03 843.58 854.62 839.10 846.82 2.0M
2022-01-28 817.17 829.00 797.00 827.38 2.3M
2022-01-27 839.79 842.21 800.49 803.73 2.7M
2022-01-26 842.50 849.54 834.61 839.79 1.6M
2022-01-25 859.68 861.28 836.08 837.65 2.7M
2022-01-24 892.53 896.91 860.75 864.41 1.7M
2022-01-21 898.04 899.31 886.28 894.25 1.8M
2022-01-20 908.30 920.74 900.30 903.82 2.0M
2022-01-19 888.24 921.75 887.94 902.38 2.2M
2022-01-18 915.73 915.73 892.71 897.21 2.2M
2022-01-17 929.78 932.47 909.51 913.50 2.3M
2022-01-14 942.53 945.23 932.22 932.82 2.2M
2022-01-13 947.49 963.17 943.99 950.72 3.4M
2022-01-12 922.19 938.05 920.54 936.81 1.9M
2022-01-11 917.78 926.42 908.61 917.12 2.2M
2022-01-10 928.36 936.98 921.50 924.10 2.6M
2022-01-07 922.74 930.10 910.63 928.17 3.4M
2022-01-06 908.73 937.70 904.97 927.75 5.6M
2022-01-05 898.36 917.52 895.84 908.99 5.4M
2022-01-04 870.60 897.46 869.01 896.43 3.4M
2022-01-03 866.97 874.53 865.25 871.10 1.2M