KOSPI Volatility (KSVKOSPI)

KSVKOSPI
🏛️ Corea del Sur →
21.77
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 21.20 21.20 21.20 21.20 0.0K
09:01 21.20 21.23 21.20 21.21 0.0K
09:02 21.21 21.24 21.20 21.24 0.0K
09:03 21.25 21.25 21.24 21.25 0.0K
09:04 21.24 21.26 21.24 21.25 0.0K
09:05 21.26 21.27 21.26 21.27 0.0K
09:06 21.27 21.27 21.25 21.26 0.0K
09:07 21.27 21.27 21.22 21.22 0.0K
09:08 21.24 21.24 21.19 21.19 0.0K
09:09 21.20 21.20 21.18 21.20 0.0K
09:10 21.19 21.21 21.19 21.21 0.0K
09:11 21.21 21.24 21.21 21.23 0.0K
09:12 21.24 21.24 21.23 21.23 0.0K
09:13 21.22 21.27 21.22 21.27 0.0K
09:14 21.27 21.28 21.27 21.27 0.0K
09:15 21.27 21.27 21.24 21.24 0.0K
09:16 21.25 21.25 21.24 21.25 0.0K
09:17 21.24 21.26 21.24 21.26 0.0K
09:18 21.26 21.26 21.25 21.25 0.0K
09:19 21.26 21.27 21.25 21.27 0.0K
09:20 21.27 21.27 21.27 21.27 0.0K
09:21 21.27 21.27 21.27 21.27 0.0K
09:22 21.27 21.27 21.26 21.27 0.0K
09:23 21.27 21.27 21.25 21.26 0.0K
09:24 21.25 21.26 21.25 21.26 0.0K
09:25 21.27 21.27 21.25 21.26 0.0K
09:26 21.25 21.25 21.24 21.25 0.0K
09:27 21.25 21.25 21.22 21.22 0.0K
09:28 21.22 21.23 21.22 21.23 0.0K
09:29 21.23 21.23 21.22 21.23 0.0K
09:30 21.23 21.24 21.23 21.24 0.0K
09:31 21.24 21.26 21.24 21.26 0.0K
09:32 21.26 21.26 21.25 21.25 0.0K
09:33 21.25 21.27 21.25 21.27 0.0K
09:34 21.27 21.27 21.25 21.27 0.0K
09:35 21.27 21.28 21.27 21.27 0.0K
09:36 21.26 21.29 21.26 21.26 0.0K
09:37 21.26 21.26 21.26 21.26 0.0K
09:38 21.26 21.26 21.26 21.26 0.0K
09:39 21.25 21.25 21.25 21.25 0.0K
09:40 21.25 21.25 21.25 21.25 0.0K
09:41 21.25 21.26 21.23 21.24 0.0K
09:42 21.24 21.24 21.23 21.23 0.0K
09:43 21.23 21.23 21.23 21.23 0.0K
09:44 21.23 21.23 21.22 21.22 0.0K
09:45 21.22 21.22 21.22 21.22 0.0K
09:46 21.22 21.24 21.22 21.22 0.0K
09:47 21.22 21.22 21.21 21.21 0.0K
09:48 21.21 21.21 21.19 21.19 0.0K
09:49 21.20 21.20 21.20 21.20 0.0K
09:50 21.20 21.20 21.19 21.19 0.0K
09:51 21.19 21.21 21.19 21.20 0.0K
09:52 21.20 21.21 21.20 21.20 0.0K
09:53 21.20 21.20 21.19 21.19 0.0K
09:54 21.19 21.21 21.19 21.21 0.0K
09:55 21.21 21.21 21.19 21.21 0.0K
09:56 21.21 21.21 21.20 21.20 0.0K
09:57 21.21 21.22 21.20 21.22 0.0K
09:58 21.22 21.22 21.22 21.22 0.0K
09:59 21.22 21.22 21.22 21.22 0.0K
10:00 21.22 21.22 21.22 21.22 0.0K
10:01 21.22 21.26 21.22 21.26 0.0K
10:02 21.27 21.27 21.26 21.27 0.0K
10:03 21.26 21.27 21.26 21.26 0.0K
10:04 21.26 21.26 21.25 21.26 0.0K
10:05 21.26 21.26 21.26 21.26 0.0K
10:06 21.26 21.26 21.26 21.26 0.0K
10:07 21.26 21.26 21.25 21.25 0.0K
10:08 21.25 21.26 21.25 21.26 0.0K
10:09 21.26 21.26 21.26 21.26 0.0K
10:10 21.26 21.26 21.25 21.26 0.0K
10:11 21.27 21.27 21.27 21.27 0.0K
10:12 21.27 21.28 21.27 21.28 0.0K
10:13 21.28 21.28 21.27 21.27 0.0K
10:14 21.27 21.28 21.27 21.27 0.0K
10:15 21.27 21.28 21.27 21.28 0.0K
10:16 21.28 21.30 21.28 21.30 0.0K
10:17 21.29 21.31 21.29 21.31 0.0K
10:18 21.31 21.31 21.30 21.30 0.0K
10:19 21.30 21.30 21.29 21.29 0.0K
10:20 21.29 21.29 21.28 21.28 0.0K
10:21 21.28 21.29 21.28 21.29 0.0K
10:22 21.29 21.30 21.28 21.30 0.0K
10:23 21.30 21.31 21.30 21.30 0.0K
10:24 21.31 21.31 21.29 21.29 0.0K
10:25 21.30 21.30 21.29 21.29 0.0K
10:26 21.29 21.30 21.29 21.30 0.0K
10:27 21.30 21.30 21.30 21.30 0.0K
10:28 21.30 21.30 21.30 21.30 0.0K
10:29 21.31 21.31 21.31 21.31 0.0K
10:30 21.31 21.32 21.31 21.32 0.0K
10:31 21.32 21.32 21.31 21.31 0.0K
10:32 21.32 21.33 21.32 21.33 0.0K
10:33 21.33 21.34 21.33 21.33 0.0K
10:34 21.35 21.35 21.34 21.35 0.0K
10:35 21.34 21.34 21.32 21.33 0.0K
10:36 21.33 21.35 21.33 21.35 0.0K
10:37 21.36 21.37 21.36 21.37 0.0K
10:38 21.36 21.38 21.36 21.38 0.0K
10:39 21.38 21.40 21.38 21.38 0.0K
10:40 21.38 21.38 21.34 21.34 0.0K
10:41 21.32 21.35 21.32 21.35 0.0K
10:42 21.35 21.36 21.35 21.35 0.0K
10:43 21.36 21.37 21.34 21.37 0.0K
10:44 21.36 21.37 21.34 21.35 0.0K
10:45 21.35 21.37 21.35 21.37 0.0K
10:46 21.37 21.37 21.36 21.36 0.0K
10:47 21.36 21.36 21.35 21.35 0.0K
10:48 21.35 21.37 21.35 21.37 0.0K
10:49 21.37 21.37 21.37 21.37 0.0K
10:50 21.37 21.38 21.37 21.38 0.0K
10:51 21.37 21.38 21.36 21.38 0.0K
10:52 21.39 21.44 21.39 21.44 0.0K
10:53 21.44 21.44 21.43 21.43 0.0K
10:54 21.43 21.44 21.43 21.43 0.0K
10:55 21.44 21.44 21.43 21.43 0.0K
10:56 21.43 21.43 21.41 21.41 0.0K
10:57 21.41 21.41 21.41 21.41 0.0K
10:58 21.39 21.46 21.39 21.46 0.0K
10:59 21.46 21.46 21.45 21.45 0.0K
11:00 21.46 21.46 21.45 21.45 0.0K
11:01 21.50 21.53 21.50 21.52 0.0K
11:02 21.52 21.54 21.52 21.54 0.0K
11:03 21.54 21.55 21.54 21.55 0.0K
11:04 21.55 21.55 21.53 21.53 0.0K
11:05 21.54 21.54 21.54 21.54 0.0K
11:06 21.54 21.56 21.54 21.56 0.0K
11:07 21.57 21.62 21.57 21.62 0.0K
11:08 21.62 21.62 21.60 21.61 0.0K
11:09 21.62 21.63 21.62 21.63 0.0K
11:10 21.63 21.63 21.63 21.63 0.0K
11:11 21.64 21.64 21.63 21.63 0.0K
11:12 21.63 21.63 21.63 21.63 0.0K
11:13 21.64 21.64 21.64 21.64 0.0K
11:14 21.64 21.68 21.64 21.68 0.0K
11:15 21.69 21.69 21.67 21.67 0.0K
11:16 21.69 21.69 21.68 21.68 0.0K
11:17 21.68 21.69 21.68 21.69 0.0K
11:18 21.64 21.67 21.64 21.67 0.0K
11:19 21.66 21.66 21.63 21.63 0.0K
11:20 21.63 21.66 21.63 21.66 0.0K
11:21 21.66 21.67 21.65 21.66 0.0K
11:22 21.66 21.66 21.63 21.63 0.0K
11:23 21.64 21.64 21.61 21.61 0.0K
11:24 21.61 21.61 21.61 21.61 0.0K
11:25 21.62 21.62 21.61 21.61 0.0K
11:26 21.61 21.62 21.61 21.62 0.0K
11:27 21.62 21.62 21.62 21.62 0.0K
11:28 21.61 21.61 21.59 21.59 0.0K
11:29 21.59 21.59 21.58 21.58 0.0K
11:30 21.58 21.58 21.57 21.58 0.0K
11:31 21.59 21.60 21.59 21.60 0.0K
11:32 21.60 21.61 21.60 21.60 0.0K
11:33 21.60 21.61 21.60 21.60 0.0K
11:34 21.60 21.61 21.60 21.61 0.0K
11:35 21.61 21.61 21.60 21.60 0.0K
11:36 21.60 21.61 21.60 21.61 0.0K
11:37 21.60 21.61 21.60 21.60 0.0K
11:38 21.60 21.60 21.60 21.60 0.0K
11:39 21.60 21.60 21.59 21.59 0.0K
11:40 21.60 21.60 21.59 21.59 0.0K
11:41 21.58 21.58 21.58 21.58 0.0K
11:42 21.57 21.57 21.57 21.57 0.0K
11:43 21.57 21.58 21.57 21.58 0.0K
11:44 21.58 21.58 21.55 21.55 0.0K
11:45 21.55 21.55 21.55 21.55 0.0K
11:46 21.55 21.55 21.55 21.55 0.0K
11:47 21.55 21.55 21.55 21.55 0.0K
11:48 21.55 21.55 21.55 21.55 0.0K
11:49 21.55 21.55 21.55 21.55 0.0K
11:50 21.56 21.57 21.56 21.57 0.0K
11:51 21.57 21.57 21.56 21.57 0.0K
11:52 21.56 21.57 21.55 21.55 0.0K
11:53 21.59 21.60 21.59 21.59 0.0K
11:54 21.59 21.59 21.58 21.59 0.0K
11:55 21.59 21.61 21.59 21.61 0.0K
11:56 21.60 21.61 21.60 21.60 0.0K
11:57 21.61 21.61 21.61 21.61 0.0K
11:58 21.61 21.62 21.60 21.60 0.0K
11:59 21.60 21.60 21.60 21.60 0.0K
12:00 21.60 21.61 21.59 21.60 0.0K
12:01 21.60 21.61 21.60 21.61 0.0K
12:02 21.61 21.62 21.61 21.61 0.0K
12:03 21.61 21.61 21.60 21.61 0.0K
12:04 21.61 21.61 21.58 21.58 0.0K
12:05 21.58 21.58 21.58 21.58 0.0K
12:06 21.58 21.59 21.58 21.58 0.0K
12:07 21.58 21.58 21.58 21.58 0.0K
12:08 21.58 21.59 21.58 21.59 0.0K
12:09 21.59 21.59 21.59 21.59 0.0K
12:10 21.59 21.59 21.58 21.58 0.0K
12:11 21.58 21.58 21.58 21.58 0.0K
12:12 21.58 21.59 21.58 21.59 0.0K
12:13 21.59 21.60 21.59 21.59 0.0K
12:14 21.59 21.59 21.58 21.58 0.0K
12:15 21.58 21.58 21.58 21.58 0.0K
12:16 21.58 21.58 21.58 21.58 0.0K
12:17 21.59 21.60 21.58 21.60 0.0K
12:18 21.59 21.59 21.58 21.58 0.0K
12:19 21.58 21.58 21.58 21.58 0.0K
12:20 21.58 21.58 21.57 21.57 0.0K
12:21 21.57 21.57 21.57 21.57 0.0K
12:22 21.56 21.56 21.56 21.56 0.0K
12:23 21.56 21.58 21.56 21.58 0.0K
12:24 21.58 21.58 21.58 21.58 0.0K
12:25 21.58 21.58 21.57 21.57 0.0K
12:26 21.57 21.58 21.57 21.58 0.0K
12:27 21.59 21.59 21.58 21.58 0.0K
12:28 21.57 21.57 21.57 21.57 0.0K
12:29 21.57 21.57 21.56 21.57 0.0K
12:30 21.57 21.57 21.57 21.57 0.0K
12:31 21.57 21.57 21.55 21.55 0.0K
12:32 21.55 21.55 21.55 21.55 0.0K
12:33 21.55 21.56 21.55 21.55 0.0K
12:34 21.55 21.55 21.54 21.54 0.0K
12:35 21.54 21.54 21.54 21.54 0.0K
12:36 21.55 21.55 21.54 21.54 0.0K
12:37 21.53 21.53 21.51 21.52 0.0K
12:38 21.50 21.51 21.49 21.51 0.0K
12:39 21.50 21.51 21.49 21.49 0.0K
12:40 21.49 21.49 21.49 21.49 0.0K
12:41 21.49 21.49 21.49 21.49 0.0K
12:42 21.49 21.49 21.49 21.49 0.0K
12:43 21.49 21.49 21.48 21.49 0.0K
12:44 21.49 21.49 21.49 21.49 0.0K
12:45 21.49 21.49 21.48 21.48 0.0K
12:46 21.49 21.49 21.48 21.49 0.0K
12:47 21.50 21.50 21.49 21.49 0.0K
12:48 21.49 21.49 21.49 21.49 0.0K
12:49 21.49 21.49 21.48 21.49 0.0K
12:50 21.49 21.49 21.49 21.49 0.0K
12:51 21.49 21.49 21.48 21.49 0.0K
12:52 21.49 21.50 21.49 21.49 0.0K
12:53 21.49 21.49 21.48 21.49 0.0K
12:54 21.49 21.49 21.49 21.49 0.0K
12:55 21.49 21.49 21.49 21.49 0.0K
12:56 21.49 21.49 21.49 21.49 0.0K
12:57 21.49 21.49 21.48 21.48 0.0K
12:58 21.48 21.48 21.48 21.48 0.0K
12:59 21.49 21.49 21.49 21.49 0.0K
13:00 21.49 21.49 21.49 21.49 0.0K
13:01 21.48 21.48 21.47 21.48 0.0K
13:02 21.47 21.47 21.44 21.44 0.0K
13:03 21.45 21.46 21.45 21.45 0.0K
13:04 21.45 21.46 21.44 21.44 0.0K
13:05 21.44 21.44 21.43 21.43 0.0K
13:06 21.42 21.44 21.41 21.41 0.0K
13:07 21.42 21.42 21.41 21.41 0.0K
13:08 21.41 21.41 21.41 21.41 0.0K
13:09 21.41 21.42 21.41 21.41 0.0K
13:10 21.41 21.41 21.41 21.41 0.0K
13:11 21.41 21.42 21.41 21.42 0.0K
13:12 21.42 21.42 21.42 21.42 0.0K
13:13 21.42 21.44 21.42 21.44 0.0K
13:14 21.44 21.45 21.43 21.43 0.0K
13:15 21.44 21.45 21.44 21.45 0.0K
13:16 21.45 21.45 21.45 21.45 0.0K
13:17 21.45 21.45 21.44 21.44 0.0K
13:18 21.44 21.44 21.44 21.44 0.0K
13:19 21.44 21.44 21.43 21.43 0.0K
13:20 21.43 21.43 21.43 21.43 0.0K
13:21 21.43 21.43 21.43 21.43 0.0K
13:22 21.43 21.44 21.43 21.44 0.0K
13:23 21.46 21.46 21.45 21.45 0.0K
13:24 21.45 21.46 21.45 21.46 0.0K
13:25 21.46 21.47 21.44 21.44 0.0K
13:26 21.44 21.44 21.43 21.43 0.0K
13:27 21.43 21.43 21.41 21.42 0.0K
13:28 21.42 21.42 21.42 21.42 0.0K
13:29 21.42 21.42 21.42 21.42 0.0K
13:30 21.42 21.42 21.42 21.42 0.0K
13:31 21.42 21.42 21.42 21.42 0.0K
13:32 21.42 21.42 21.42 21.42 0.0K
13:33 21.42 21.43 21.42 21.42 0.0K
13:34 21.42 21.43 21.42 21.43 0.0K
13:35 21.42 21.42 21.42 21.42 0.0K
13:36 21.43 21.43 21.42 21.42 0.0K
13:37 21.42 21.42 21.42 21.42 0.0K
13:38 21.42 21.42 21.41 21.41 0.0K
13:39 21.41 21.41 21.37 21.37 0.0K
13:40 21.37 21.38 21.37 21.38 0.0K
13:41 21.38 21.38 21.38 21.38 0.0K
13:42 21.38 21.38 21.38 21.38 0.0K
13:43 21.39 21.39 21.38 21.39 0.0K
13:44 21.38 21.39 21.38 21.38 0.0K
13:45 21.39 21.40 21.39 21.40 0.0K
13:46 21.40 21.40 21.40 21.40 0.0K
13:47 21.40 21.40 21.39 21.39 0.0K
13:48 21.40 21.40 21.39 21.39 0.0K
13:49 21.40 21.40 21.40 21.40 0.0K
13:50 21.40 21.40 21.39 21.40 0.0K
13:51 21.40 21.41 21.40 21.41 0.0K
13:52 21.41 21.42 21.41 21.41 0.0K
13:53 21.41 21.41 21.40 21.40 0.0K
13:54 21.40 21.40 21.39 21.39 0.0K
13:55 21.39 21.39 21.39 21.39 0.0K
13:56 21.39 21.42 21.39 21.42 0.0K
13:57 21.41 21.41 21.41 21.41 0.0K
13:58 21.41 21.41 21.40 21.40 0.0K
13:59 21.41 21.42 21.41 21.42 0.0K
14:00 21.42 21.43 21.42 21.43 0.0K
14:01 21.43 21.43 21.42 21.42 0.0K
14:02 21.42 21.43 21.42 21.43 0.0K
14:03 21.43 21.44 21.43 21.44 0.0K
14:04 21.44 21.44 21.42 21.42 0.0K
14:05 21.42 21.42 21.40 21.41 0.0K
14:06 21.40 21.41 21.40 21.40 0.0K
14:07 21.40 21.41 21.40 21.41 0.0K
14:08 21.41 21.41 21.41 21.41 0.0K
14:09 21.40 21.40 21.40 21.40 0.0K
14:10 21.40 21.40 21.39 21.39 0.0K
14:11 21.39 21.39 21.38 21.38 0.0K
14:12 21.39 21.39 21.38 21.39 0.0K
14:13 21.39 21.39 21.39 21.39 0.0K
14:14 21.39 21.41 21.38 21.41 0.0K
14:15 21.41 21.41 21.40 21.40 0.0K
14:16 21.40 21.40 21.38 21.38 0.0K
14:17 21.38 21.38 21.37 21.38 0.0K
14:18 21.37 21.37 21.37 21.37 0.0K
14:19 21.37 21.37 21.35 21.36 0.0K
14:20 21.36 21.36 21.36 21.36 0.0K
14:21 21.36 21.36 21.35 21.35 0.0K
14:22 21.35 21.35 21.35 21.35 0.0K
14:23 21.35 21.35 21.35 21.35 0.0K
14:24 21.35 21.35 21.35 21.35 0.0K
14:25 21.35 21.38 21.35 21.38 0.0K
14:26 21.38 21.38 21.37 21.38 0.0K
14:27 21.38 21.38 21.38 21.38 0.0K
14:28 21.38 21.38 21.38 21.38 0.0K
14:29 21.40 21.40 21.39 21.40 0.0K
14:30 21.40 21.40 21.40 21.40 0.0K
14:31 21.40 21.41 21.40 21.41 0.0K
14:32 21.40 21.40 21.39 21.39 0.0K
14:33 21.39 21.39 21.39 21.39 0.0K
14:34 21.39 21.39 21.38 21.38 0.0K
14:35 21.39 21.39 21.38 21.39 0.0K
14:36 21.39 21.39 21.39 21.39 0.0K
14:37 21.39 21.39 21.39 21.39 0.0K
14:38 21.39 21.39 21.39 21.39 0.0K
14:39 21.39 21.39 21.38 21.38 0.0K
14:40 21.39 21.39 21.34 21.34 0.0K
14:41 21.34 21.34 21.34 21.34 0.0K
14:42 21.33 21.34 21.33 21.34 0.0K
14:43 21.35 21.35 21.35 21.35 0.0K
14:44 21.35 21.35 21.35 21.35 0.0K
14:45 21.35 21.35 21.33 21.33 0.0K
14:46 21.33 21.34 21.33 21.33 0.0K
14:47 21.34 21.35 21.34 21.35 0.0K
14:48 21.34 21.35 21.34 21.35 0.0K
14:49 21.34 21.35 21.34 21.34 0.0K
14:50 21.34 21.34 21.34 21.34 0.0K
14:51 21.34 21.34 21.33 21.34 0.0K
14:52 21.33 21.34 21.33 21.33 0.0K
14:53 21.33 21.33 21.33 21.33 0.0K
14:54 21.33 21.33 21.33 21.33 0.0K
14:55 21.33 21.33 21.32 21.32 0.0K
14:56 21.32 21.32 21.31 21.31 0.0K
14:57 21.31 21.31 21.28 21.28 0.0K
14:58 21.28 21.28 21.28 21.28 0.0K
14:59 21.28 21.28 21.28 21.28 0.0K
15:00 21.28 21.28 21.27 21.28 0.0K
15:01 21.28 21.28 21.28 21.28 0.0K
15:02 21.28 21.28 21.28 21.28 0.0K
15:03 21.28 21.28 21.26 21.26 0.0K
15:04 21.26 21.27 21.26 21.26 0.0K
15:05 21.26 21.27 21.24 21.24 0.0K
15:06 21.24 21.25 21.24 21.25 0.0K
15:07 21.24 21.24 21.24 21.24 0.0K
15:08 21.24 21.24 21.23 21.23 0.0K
15:09 21.23 21.23 21.23 21.23 0.0K
15:10 21.23 21.23 21.22 21.22 0.0K
15:11 21.22 21.23 21.22 21.22 0.0K
15:12 21.22 21.22 21.22 21.22 0.0K
15:13 21.22 21.22 21.22 21.22 0.0K
15:14 21.22 21.22 21.21 21.21 0.0K
15:15 21.21 21.21 21.21 21.21 0.0K
15:16 21.21 21.21 21.21 21.21 0.0K
15:17 21.21 21.21 21.21 21.21 0.0K
15:18 21.21 21.22 21.21 21.22 0.0K
15:19 21.21 21.22 21.21 21.22 0.0K
15:20 21.22 21.22 21.21 21.21 0.0K
15:21 21.21 21.21 21.21 21.21 0.0K
15:22 21.21 21.22 21.21 21.21 0.0K
15:23 21.21 21.21 21.21 21.21 0.0K
15:24 21.21 21.22 21.21 21.22 0.0K
15:25 21.22 21.22 21.21 21.21 0.0K
15:26 21.21 21.21 21.21 21.21 0.0K
15:27 21.21 21.21 21.21 21.21 0.0K
15:28 21.21 21.21 21.21 21.21 0.0K
15:29 21.21 21.21 21.20 21.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles