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 20.82 20.82 20.82 20.82 0.0K
09:01 20.81 20.87 20.81 20.87 0.0K
09:02 20.86 20.90 20.86 20.88 0.0K
09:03 20.87 20.87 20.82 20.86 0.0K
09:04 20.83 20.89 20.83 20.89 0.0K
09:05 20.83 20.83 20.72 20.72 0.0K
09:06 20.73 20.85 20.70 20.85 0.0K
09:07 20.85 20.85 20.75 20.75 0.0K
09:08 20.75 20.77 20.75 20.75 0.0K
09:09 20.77 20.82 20.77 20.80 0.0K
09:10 20.79 20.79 20.78 20.78 0.0K
09:11 20.78 20.78 20.77 20.77 0.0K
09:12 20.77 20.83 20.77 20.83 0.0K
09:13 20.83 20.83 20.82 20.82 0.0K
09:14 20.82 20.82 20.80 20.82 0.0K
09:15 20.82 20.87 20.82 20.85 0.0K
09:16 20.85 20.86 20.84 20.84 0.0K
09:17 20.84 20.86 20.83 20.86 0.0K
09:18 20.86 20.86 20.85 20.85 0.0K
09:19 20.85 20.89 20.85 20.89 0.0K
09:20 20.87 20.88 20.86 20.87 0.0K
09:21 20.92 20.92 20.92 20.92 0.0K
09:22 20.92 20.92 20.91 20.91 0.0K
09:23 20.91 20.92 20.90 20.90 0.0K
09:24 20.91 20.91 20.88 20.88 0.0K
09:25 20.88 20.89 20.87 20.88 0.0K
09:26 20.87 20.89 20.86 20.89 0.0K
09:27 20.89 20.94 20.89 20.94 0.0K
09:28 21.01 21.03 21.01 21.02 0.0K
09:29 21.06 21.10 21.06 21.08 0.0K
09:30 21.09 21.09 21.09 21.09 0.0K
09:31 21.09 21.09 21.06 21.06 0.0K
09:32 21.06 21.06 21.03 21.04 0.0K
09:33 21.06 21.43 21.06 21.43 0.0K
09:34 21.43 21.47 21.43 21.47 0.0K
09:35 21.49 21.52 21.49 21.51 0.0K
09:36 21.53 21.57 21.53 21.57 0.0K
09:37 21.59 21.62 21.59 21.62 0.0K
09:38 21.64 21.72 21.64 21.72 0.0K
09:39 21.76 21.78 21.72 21.72 0.0K
09:40 21.70 21.70 21.64 21.64 0.0K
09:41 21.62 21.62 21.53 21.53 0.0K
09:42 21.53 21.53 21.46 21.46 0.0K
09:43 21.45 21.45 21.43 21.43 0.0K
09:44 21.43 21.43 21.35 21.35 0.0K
09:45 21.35 21.35 21.31 21.31 0.0K
09:46 21.31 21.31 21.22 21.22 0.0K
09:47 21.20 21.20 21.18 21.18 0.0K
09:48 21.18 21.19 21.16 21.16 0.0K
09:49 21.16 21.16 21.11 21.11 0.0K
09:50 21.09 21.10 21.08 21.09 0.0K
09:51 21.09 21.09 21.06 21.06 0.0K
09:52 21.06 21.07 21.06 21.07 0.0K
09:53 21.07 21.07 21.06 21.06 0.0K
09:54 21.06 21.06 21.04 21.04 0.0K
09:55 21.04 21.05 21.04 21.04 0.0K
09:56 21.04 21.04 21.02 21.02 0.0K
09:57 21.03 21.05 21.03 21.05 0.0K
09:58 21.05 21.06 21.04 21.04 0.0K
09:59 21.03 21.04 21.03 21.04 0.0K
10:00 21.04 21.08 21.04 21.08 0.0K
10:01 21.07 21.11 21.07 21.11 0.0K
10:02 21.10 21.11 21.06 21.06 0.0K
10:03 21.07 21.09 21.03 21.05 0.0K
10:04 21.07 21.10 21.06 21.10 0.0K
10:05 21.14 21.15 21.14 21.14 0.0K
10:06 21.14 21.16 21.14 21.16 0.0K
10:07 21.16 21.23 21.16 21.23 0.0K
10:08 21.25 21.25 21.19 21.22 0.0K
10:09 21.21 21.22 21.19 21.22 0.0K
10:10 21.22 21.22 21.21 21.21 0.0K
10:11 21.22 21.22 21.21 21.22 0.0K
10:12 21.21 21.24 21.21 21.23 0.0K
10:13 21.23 21.24 21.22 21.22 0.0K
10:14 21.21 21.21 21.18 21.18 0.0K
10:15 21.18 21.18 21.17 21.18 0.0K
10:16 21.18 21.19 21.18 21.19 0.0K
10:17 21.20 21.21 21.19 21.19 0.0K
10:18 21.21 21.23 21.21 21.23 0.0K
10:19 21.25 21.27 21.25 21.27 0.0K
10:20 21.27 21.33 21.27 21.32 0.0K
10:21 21.32 21.35 21.32 21.34 0.0K
10:22 21.34 21.36 21.34 21.36 0.0K
10:23 21.36 21.37 21.36 21.37 0.0K
10:24 21.37 21.37 21.36 21.37 0.0K
10:25 21.37 21.39 21.36 21.39 0.0K
10:26 21.38 21.40 21.38 21.40 0.0K
10:27 21.40 21.45 21.40 21.45 0.0K
10:28 21.44 21.47 21.44 21.47 0.0K
10:29 21.47 21.54 21.47 21.54 0.0K
10:30 21.55 21.56 21.54 21.54 0.0K
10:31 21.54 21.54 21.52 21.52 0.0K
10:32 21.51 21.56 21.50 21.56 0.0K
10:33 21.56 21.56 21.53 21.53 0.0K
10:34 21.53 21.55 21.53 21.54 0.0K
10:35 21.54 21.57 21.53 21.57 0.0K
10:36 21.56 21.56 21.55 21.55 0.0K
10:37 21.55 21.57 21.55 21.57 0.0K
10:38 21.56 21.58 21.56 21.58 0.0K
10:39 21.58 21.58 21.57 21.58 0.0K
10:40 21.58 21.58 21.56 21.56 0.0K
10:41 21.54 21.56 21.54 21.55 0.0K
10:42 21.56 21.58 21.55 21.58 0.0K
10:43 21.59 21.60 21.58 21.59 0.0K
10:44 21.59 21.61 21.59 21.60 0.0K
10:45 21.60 21.60 21.59 21.59 0.0K
10:46 21.60 21.62 21.60 21.62 0.0K
10:47 21.64 21.65 21.64 21.64 0.0K
10:48 21.64 21.64 21.62 21.62 0.0K
10:49 21.63 21.64 21.63 21.64 0.0K
10:50 21.65 21.73 21.65 21.72 0.0K
10:51 21.74 21.78 21.72 21.78 0.0K
10:52 21.78 21.79 21.78 21.79 0.0K
10:53 21.79 21.80 21.78 21.78 0.0K
10:54 21.78 21.79 21.78 21.78 0.0K
10:55 21.78 21.80 21.78 21.80 0.0K
10:56 21.80 21.85 21.80 21.85 0.0K
10:57 21.85 21.88 21.85 21.88 0.0K
10:58 21.88 21.94 21.88 21.94 0.0K
10:59 21.97 21.98 21.96 21.98 0.0K
11:00 21.99 22.02 21.99 22.02 0.0K
11:01 22.03 22.05 22.03 22.05 0.0K
11:02 22.05 22.05 22.02 22.02 0.0K
11:03 22.03 22.05 22.03 22.05 0.0K
11:04 22.07 22.11 22.07 22.11 0.0K
11:05 22.11 22.14 22.11 22.14 0.0K
11:06 22.14 22.14 22.06 22.06 0.0K
11:07 22.06 22.06 22.05 22.06 0.0K
11:08 22.06 22.06 22.05 22.05 0.0K
11:09 22.04 22.04 22.01 22.01 0.0K
11:10 22.02 22.04 22.02 22.04 0.0K
11:11 22.04 22.05 22.03 22.05 0.0K
11:12 22.07 22.07 22.01 22.01 0.0K
11:13 22.01 22.01 21.98 21.98 0.0K
11:14 21.98 21.99 21.97 21.99 0.0K
11:15 21.95 21.96 21.95 21.96 0.0K
11:16 21.95 21.95 21.94 21.95 0.0K
11:17 21.95 21.95 21.94 21.95 0.0K
11:18 21.95 21.95 21.94 21.94 0.0K
11:19 21.94 21.95 21.94 21.95 0.0K
11:20 21.94 21.94 21.93 21.94 0.0K
11:21 21.94 21.95 21.94 21.94 0.0K
11:22 21.94 21.96 21.94 21.96 0.0K
11:23 21.96 21.96 21.93 21.93 0.0K
11:24 21.93 21.94 21.93 21.93 0.0K
11:25 21.94 21.95 21.93 21.94 0.0K
11:26 21.94 21.94 21.94 21.94 0.0K
11:27 21.94 21.94 21.91 21.91 0.0K
11:28 21.91 21.91 21.91 21.91 0.0K
11:29 21.91 21.92 21.90 21.90 0.0K
11:30 21.89 21.90 21.89 21.90 0.0K
11:31 21.90 21.91 21.89 21.89 0.0K
11:32 21.89 21.90 21.89 21.89 0.0K
11:33 21.89 21.89 21.88 21.88 0.0K
11:34 21.88 21.88 21.86 21.86 0.0K
11:35 21.86 21.86 21.84 21.84 0.0K
11:36 21.83 21.83 21.81 21.81 0.0K
11:37 21.81 21.81 21.77 21.78 0.0K
11:38 21.78 21.78 21.73 21.73 0.0K
11:39 21.73 21.73 21.73 21.73 0.0K
11:40 21.74 21.79 21.74 21.78 0.0K
11:41 21.78 21.80 21.78 21.80 0.0K
11:42 21.80 21.80 21.80 21.80 0.0K
11:43 21.79 21.80 21.79 21.80 0.0K
11:44 21.79 21.79 21.78 21.78 0.0K
11:45 21.78 21.80 21.78 21.80 0.0K
11:46 21.80 21.80 21.80 21.80 0.0K
11:47 21.81 21.83 21.81 21.82 0.0K
11:48 21.83 21.85 21.83 21.84 0.0K
11:49 21.84 21.84 21.82 21.83 0.0K
11:50 21.83 21.84 21.82 21.84 0.0K
11:51 21.84 21.85 21.84 21.85 0.0K
11:52 21.86 21.89 21.86 21.89 0.0K
11:53 21.90 21.92 21.90 21.92 0.0K
11:54 21.92 21.95 21.92 21.95 0.0K
11:55 21.96 21.98 21.95 21.98 0.0K
11:56 21.98 22.00 21.98 22.00 0.0K
11:57 22.00 22.01 22.00 22.01 0.0K
11:58 22.02 22.04 22.02 22.02 0.0K
11:59 22.02 22.02 22.01 22.01 0.0K
12:00 22.01 22.04 22.00 22.02 0.0K
12:01 22.01 22.02 22.01 22.02 0.0K
12:02 22.02 22.02 22.02 22.02 0.0K
12:03 22.02 22.02 22.01 22.01 0.0K
12:04 22.01 22.01 21.98 21.98 0.0K
12:05 21.99 22.01 21.99 22.01 0.0K
12:06 22.02 22.02 22.01 22.01 0.0K
12:07 22.04 22.06 22.04 22.06 0.0K
12:08 22.07 22.08 22.07 22.08 0.0K
12:09 22.07 22.07 22.06 22.06 0.0K
12:10 22.06 22.06 22.04 22.04 0.0K
12:11 22.05 22.08 22.05 22.06 0.0K
12:12 22.06 22.06 22.04 22.04 0.0K
12:13 22.06 22.08 22.06 22.08 0.0K
12:14 22.08 22.10 22.08 22.09 0.0K
12:15 22.10 22.12 22.10 22.11 0.0K
12:16 22.11 22.12 22.11 22.11 0.0K
12:17 22.11 22.11 22.10 22.10 0.0K
12:18 22.10 22.10 22.10 22.10 0.0K
12:19 22.11 22.11 22.10 22.10 0.0K
12:20 22.10 22.12 22.09 22.12 0.0K
12:21 22.12 22.13 22.12 22.12 0.0K
12:22 22.12 22.14 22.12 22.14 0.0K
12:23 22.13 22.16 22.13 22.16 0.0K
12:24 22.16 22.22 22.16 22.22 0.0K
12:25 22.23 22.27 22.23 22.27 0.0K
12:26 22.30 22.31 22.29 22.29 0.0K
12:27 22.30 22.30 22.29 22.29 0.0K
12:28 22.29 22.29 22.29 22.29 0.0K
12:29 22.28 22.28 22.27 22.27 0.0K
12:30 22.27 22.27 22.22 22.22 0.0K
12:31 22.22 22.22 22.18 22.18 0.0K
12:32 22.18 22.20 22.18 22.20 0.0K
12:33 22.20 22.24 22.20 22.23 0.0K
12:34 22.23 22.23 22.23 22.23 0.0K
12:35 22.23 22.23 22.22 22.23 0.0K
12:36 22.23 22.23 22.23 22.23 0.0K
12:37 22.23 22.26 22.23 22.26 0.0K
12:38 22.28 22.29 22.27 22.29 0.0K
12:39 22.29 22.29 22.28 22.29 0.0K
12:40 22.29 22.30 22.29 22.30 0.0K
12:41 22.32 22.32 22.30 22.30 0.0K
12:42 22.30 22.35 22.30 22.35 0.0K
12:43 22.36 22.39 22.36 22.39 0.0K
12:44 22.39 22.39 22.37 22.37 0.0K
12:45 22.38 22.40 22.38 22.40 0.0K
12:46 22.40 22.42 22.40 22.42 0.0K
12:47 22.41 22.45 22.41 22.45 0.0K
12:48 22.45 22.48 22.45 22.48 0.0K
12:49 22.48 22.48 22.48 22.48 0.0K
12:50 22.48 22.50 22.48 22.49 0.0K
12:51 22.48 22.50 22.46 22.46 0.0K
12:52 22.45 22.46 22.45 22.46 0.0K
12:53 22.46 22.46 22.43 22.43 0.0K
12:54 22.43 22.43 22.42 22.42 0.0K
12:55 22.42 22.43 22.42 22.42 0.0K
12:56 22.42 22.42 22.42 22.42 0.0K
12:57 22.42 22.42 22.42 22.42 0.0K
12:58 22.42 22.42 22.41 22.41 0.0K
12:59 22.42 22.43 22.41 22.43 0.0K
13:00 22.43 22.45 22.43 22.45 0.0K
13:01 22.48 22.48 22.43 22.44 0.0K
13:02 22.44 22.44 22.42 22.42 0.0K
13:03 22.42 22.45 22.42 22.45 0.0K
13:04 22.45 22.48 22.45 22.47 0.0K
13:05 22.47 22.51 22.47 22.51 0.0K
13:06 22.52 22.54 22.52 22.54 0.0K
13:07 22.54 22.55 22.54 22.55 0.0K
13:08 22.55 22.56 22.55 22.55 0.0K
13:09 22.54 22.54 22.50 22.50 0.0K
13:10 22.50 22.51 22.50 22.51 0.0K
13:11 22.53 22.54 22.53 22.54 0.0K
13:12 22.55 22.55 22.54 22.54 0.0K
13:13 22.54 22.55 22.54 22.54 0.0K
13:14 22.52 22.54 22.52 22.54 0.0K
13:15 22.54 22.54 22.52 22.53 0.0K
13:16 22.52 22.53 22.52 22.53 0.0K
13:17 22.52 22.53 22.51 22.51 0.0K
13:18 22.51 22.51 22.49 22.49 0.0K
13:19 22.49 22.50 22.49 22.50 0.0K
13:20 22.49 22.49 22.47 22.47 0.0K
13:21 22.47 22.47 22.46 22.46 0.0K
13:22 22.47 22.47 22.47 22.47 0.0K
13:23 22.47 22.49 22.47 22.49 0.0K
13:24 22.49 22.50 22.46 22.46 0.0K
13:25 22.48 22.48 22.46 22.46 0.0K
13:26 22.46 22.46 22.45 22.45 0.0K
13:27 22.46 22.46 22.45 22.45 0.0K
13:28 22.46 22.46 22.43 22.43 0.0K
13:29 22.43 22.45 22.43 22.45 0.0K
13:30 22.47 22.51 22.47 22.51 0.0K
13:31 22.51 22.55 22.51 22.55 0.0K
13:32 22.57 22.65 22.57 22.65 0.0K
13:33 22.65 22.67 22.64 22.67 0.0K
13:34 22.66 22.66 22.65 22.65 0.0K
13:35 22.65 22.65 22.64 22.64 0.0K
13:36 22.64 22.66 22.61 22.61 0.0K
13:37 22.61 22.61 22.58 22.58 0.0K
13:38 22.59 22.61 22.59 22.60 0.0K
13:39 22.60 22.61 22.60 22.60 0.0K
13:40 22.61 22.61 22.61 22.61 0.0K
13:41 22.61 22.61 22.60 22.60 0.0K
13:42 22.60 22.60 22.59 22.59 0.0K
13:43 22.58 22.59 22.57 22.57 0.0K
13:44 22.57 22.57 22.56 22.56 0.0K
13:45 22.57 22.57 22.56 22.57 0.0K
13:46 22.57 22.58 22.57 22.57 0.0K
13:47 22.57 22.57 22.57 22.57 0.0K
13:48 22.58 22.58 22.57 22.57 0.0K
13:49 22.57 22.58 22.57 22.58 0.0K
13:50 22.58 22.58 22.57 22.57 0.0K
13:51 22.57 22.57 22.57 22.57 0.0K
13:52 22.57 22.59 22.57 22.59 0.0K
13:53 22.59 22.59 22.58 22.58 0.0K
13:54 22.58 22.58 22.57 22.58 0.0K
13:55 22.59 22.60 22.59 22.60 0.0K
13:56 22.59 22.60 22.59 22.60 0.0K
13:57 22.60 22.60 22.60 22.60 0.0K
13:58 22.60 22.61 22.60 22.61 0.0K
13:59 22.61 22.61 22.60 22.61 0.0K
14:00 22.61 22.61 22.60 22.61 0.0K
14:01 22.61 22.63 22.61 22.63 0.0K
14:02 22.62 22.62 22.60 22.61 0.0K
14:03 22.58 22.59 22.58 22.59 0.0K
14:04 22.59 22.61 22.59 22.61 0.0K
14:05 22.60 22.62 22.60 22.62 0.0K
14:06 22.63 22.63 22.61 22.61 0.0K
14:07 22.61 22.62 22.61 22.62 0.0K
14:08 22.62 22.64 22.62 22.64 0.0K
14:09 22.65 22.66 22.64 22.66 0.0K
14:10 22.66 22.67 22.66 22.66 0.0K
14:11 22.67 22.67 22.63 22.66 0.0K
14:12 22.65 22.65 22.64 22.64 0.0K
14:13 22.64 22.64 22.61 22.62 0.0K
14:14 22.62 22.65 22.62 22.65 0.0K
14:15 22.65 22.65 22.64 22.64 0.0K
14:16 22.65 22.66 22.64 22.65 0.0K
14:17 22.64 22.65 22.64 22.64 0.0K
14:18 22.64 22.64 22.60 22.60 0.0K
14:19 22.60 22.60 22.59 22.60 0.0K
14:20 22.60 22.60 22.59 22.59 0.0K
14:21 22.57 22.58 22.57 22.58 0.0K
14:22 22.58 22.58 22.55 22.55 0.0K
14:23 22.55 22.56 22.54 22.54 0.0K
14:24 22.54 22.55 22.53 22.53 0.0K
14:25 22.53 22.53 22.52 22.52 0.0K
14:26 22.52 22.52 22.48 22.48 0.0K
14:27 22.47 22.47 22.43 22.43 0.0K
14:28 22.42 22.42 22.41 22.41 0.0K
14:29 22.40 22.40 22.36 22.36 0.0K
14:30 22.35 22.35 22.31 22.31 0.0K
14:31 22.31 22.31 22.28 22.28 0.0K
14:32 22.28 22.28 22.27 22.28 0.0K
14:33 22.27 22.27 22.26 22.26 0.0K
14:34 22.25 22.25 22.22 22.22 0.0K
14:35 22.24 22.24 22.21 22.21 0.0K
14:36 22.21 22.23 22.21 22.22 0.0K
14:37 22.22 22.22 22.19 22.19 0.0K
14:38 22.17 22.18 22.16 22.16 0.0K
14:39 22.15 22.15 22.06 22.06 0.0K
14:40 22.06 22.06 22.05 22.06 0.0K
14:41 22.05 22.06 22.05 22.05 0.0K
14:42 22.05 22.06 22.03 22.03 0.0K
14:43 22.03 22.03 22.00 22.00 0.0K
14:44 22.00 22.01 21.99 22.00 0.0K
14:45 22.00 22.03 22.00 22.03 0.0K
14:46 22.04 22.04 22.03 22.04 0.0K
14:47 22.03 22.03 22.01 22.01 0.0K
14:48 22.01 22.02 22.01 22.02 0.0K
14:49 22.02 22.02 22.01 22.01 0.0K
14:50 22.00 22.01 22.00 22.01 0.0K
14:51 22.00 22.01 22.00 22.00 0.0K
14:52 21.98 21.99 21.98 21.98 0.0K
14:53 21.98 21.98 21.98 21.98 0.0K
14:54 21.95 21.97 21.95 21.95 0.0K
14:55 21.94 21.94 21.93 21.93 0.0K
14:56 21.94 21.94 21.94 21.94 0.0K
14:57 21.95 21.95 21.94 21.94 0.0K
14:58 21.94 21.94 21.93 21.93 0.0K
14:59 21.92 21.92 21.91 21.91 0.0K
15:00 21.91 21.93 21.91 21.93 0.0K
15:01 21.93 21.93 21.92 21.92 0.0K
15:02 21.91 21.92 21.91 21.91 0.0K
15:03 21.92 21.92 21.92 21.92 0.0K
15:04 21.92 21.92 21.91 21.91 0.0K
15:05 21.91 21.91 21.91 21.91 0.0K
15:06 21.91 21.91 21.90 21.90 0.0K
15:07 21.89 21.89 21.85 21.85 0.0K
15:08 21.84 21.85 21.84 21.84 0.0K
15:09 21.84 21.85 21.84 21.84 0.0K
15:10 21.84 21.84 21.84 21.84 0.0K
15:11 21.84 21.84 21.83 21.83 0.0K
15:12 21.83 21.83 21.83 21.83 0.0K
15:13 21.83 21.83 21.81 21.81 0.0K
15:14 21.81 21.81 21.79 21.79 0.0K
15:15 21.79 21.81 21.78 21.81 0.0K
15:16 21.80 21.80 21.79 21.79 0.0K
15:17 21.79 21.80 21.79 21.79 0.0K
15:18 21.78 21.79 21.78 21.79 0.0K
15:19 21.79 21.79 21.77 21.77 0.0K
15:20 21.77 21.77 21.76 21.76 0.0K
15:21 21.75 21.76 21.74 21.74 0.0K
15:22 21.75 21.75 21.74 21.74 0.0K
15:23 21.74 21.74 21.73 21.73 0.0K
15:24 21.72 21.72 21.70 21.71 0.0K
15:25 21.71 21.71 21.71 21.71 0.0K
15:26 21.71 21.72 21.71 21.71 0.0K
15:27 21.71 21.71 21.71 21.71 0.0K
15:28 21.72 21.72 21.72 21.72 0.0K
15:29 21.73 21.77 21.73 21.77 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles