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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 21.92 22.01 21.08 21.14 0.0M
2024-12-27 20.80 22.10 20.57 20.88 0.0M
2024-12-26 20.15 20.54 20.15 20.49 0.0M
2024-12-24 19.81 20.39 19.80 20.02 0.0M
2024-12-23 20.96 21.03 19.95 20.07 0.0M
2024-12-20 20.77 23.03 20.64 21.45 0.0M
2024-12-19 20.18 20.46 19.37 20.30 0.0M
2024-12-18 18.33 18.53 17.79 17.96 0.0M
2024-12-17 18.79 18.91 18.36 18.36 0.0M
2024-12-16 19.71 19.73 18.80 18.88 0.0M
2024-12-13 20.23 20.41 19.28 19.49 0.0M
2024-12-12 20.01 20.27 19.48 19.91 0.0M
2024-12-11 21.82 21.83 20.53 20.60 0.0M
2024-12-10 22.48 22.49 21.42 21.62 0.0M
2024-12-09 24.03 24.11 22.48 23.45 0.0M
2024-12-06 20.41 24.64 19.74 22.00 0.0M
2024-12-05 21.06 21.35 20.44 20.73 0.0M
2024-12-04 24.15 24.15 21.10 21.34 0.0M
2024-12-03 19.80 19.92 18.89 19.07 0.0M
2024-12-02 19.12 20.69 19.06 19.94 0.0M
2024-11-29 17.83 23.93 17.83 19.34 0.0M
2024-11-28 18.25 18.31 17.72 17.72 0.0M
2024-11-27 18.21 18.30 17.68 18.20 0.0M
2024-11-26 19.04 19.13 18.50 18.50 0.0M
2024-11-25 18.90 18.95 18.31 18.59 0.0M
2024-11-22 19.39 19.45 18.88 18.91 0.0M
2024-11-21 20.23 20.27 19.45 19.46 0.0M
2024-11-20 20.09 20.12 19.75 19.93 0.0M
2024-11-19 21.05 21.09 19.94 20.01 0.0M
2024-11-18 22.15 22.92 21.09 21.09 0.0M
2024-11-15 23.64 24.13 21.19 21.74 0.0M
2024-11-14 24.08 24.11 22.41 23.41 0.0M
2024-11-13 22.56 24.86 21.86 24.86 0.0M
2024-11-12 20.05 21.67 19.93 21.62 0.0M
2024-11-11 19.72 20.61 19.65 19.82 0.0M
2024-11-08 19.13 19.44 18.74 19.03 0.0M
2024-11-07 20.51 20.63 19.58 19.77 0.0M
2024-11-06 22.15 22.31 20.71 20.72 0.0M
2024-11-05 22.84 22.87 22.47 22.52 0.0M
2024-11-04 23.38 23.57 22.67 22.83 0.0M
2024-11-01 23.67 23.90 22.92 22.95 0.0M
2024-10-31 22.07 22.92 22.07 22.65 0.0M
2024-10-30 21.52 21.90 21.35 21.55 0.0M
2024-10-29 22.17 22.28 21.43 21.44 0.0M
2024-10-28 22.75 22.79 21.92 21.92 0.0M
2024-10-25 21.99 22.48 21.94 22.12 0.0M
2024-10-24 22.17 22.62 22.03 22.09 0.0M
2024-10-23 21.65 21.96 21.37 21.54 0.0M
2024-10-22 20.88 22.21 20.79 21.70 0.0M
2024-10-21 21.26 21.35 20.66 20.90 0.0M
2024-10-18 20.87 21.40 20.71 20.75 0.0M
2024-10-17 21.45 21.60 20.93 21.09 0.0M
2024-10-16 22.13 22.24 21.61 21.65 0.0M
2024-10-15 21.43 21.83 21.13 21.24 0.0M
2024-10-14 22.60 22.60 21.81 21.81 0.0M
2024-10-11 23.06 23.27 21.99 21.99 0.0M
2024-10-10 24.36 24.94 23.11 23.27 0.0M
2024-10-08 26.18 26.28 25.62 25.62 0.0M
2024-10-07 26.05 26.33 25.23 25.41 0.0M
2024-10-04 26.16 26.23 25.53 25.84 0.0M
2024-10-02 26.91 26.91 25.74 25.89 0.0M
2024-09-30 25.92 26.30 24.87 25.44 0.0M
2024-09-27 25.43 25.74 25.14 25.40 0.0M
2024-09-26 23.77 25.63 23.77 25.63 0.0M
2024-09-25 22.70 24.98 22.56 23.91 0.0M
2024-09-24 21.26 22.62 20.99 22.26 0.0M
2024-09-23 21.56 21.72 21.41 21.49 0.0M
2024-09-20 21.22 21.29 20.77 21.00 0.0M
2024-09-19 22.05 23.37 22.03 22.16 0.0M
2024-09-13 21.26 21.91 21.16 21.68 0.0M
2024-09-12 22.55 22.69 21.64 21.73 0.0M
2024-09-11 23.57 25.41 23.57 24.06 0.0M
2024-09-10 24.78 25.39 23.77 23.84 0.0M
2024-09-09 28.76 29.09 25.61 25.61 0.0M
2024-09-06 25.17 27.84 25.07 26.81 0.0M
2024-09-05 24.84 26.33 23.67 25.50 0.0M
2024-09-04 24.83 26.61 23.76 26.04 0.0M
2024-09-03 19.31 19.74 18.92 19.73 0.0M
2024-09-02 19.31 20.28 19.07 19.34 0.0M
2024-08-30 19.21 19.23 18.67 18.81 0.0M
2024-08-29 20.10 20.29 19.78 19.80 0.0M
2024-08-28 19.59 19.75 19.21 19.38 0.0M
2024-08-27 20.72 20.82 19.76 19.76 0.0M
2024-08-26 21.29 21.39 20.92 20.96 0.0M
2024-08-23 21.37 21.54 20.97 21.28 0.0M
2024-08-22 21.06 21.37 20.91 21.16 0.0M
2024-08-21 21.55 21.55 21.12 21.18 0.0M
2024-08-20 21.37 21.74 21.03 21.03 0.0M
2024-08-19 20.12 24.37 20.12 23.22 0.0M
2024-08-16 19.77 19.97 19.37 19.90 0.0M
2024-08-14 22.11 22.56 21.62 22.10 0.0M
2024-08-13 23.87 24.73 23.26 23.64 0.0M
2024-08-12 25.74 26.03 24.49 24.49 0.0M
2024-08-09 26.31 27.39 25.53 26.53 0.0M
2024-08-08 33.86 33.86 28.43 29.02 0.0M
2024-08-07 41.71 41.71 30.17 30.17 0.0M
2024-08-06 39.24 48.19 37.87 43.08 0.0M
2024-08-05 25.71 48.51 25.70 45.86 0.0M
2024-08-02 18.94 21.94 18.82 21.77 0.0M
2024-08-01 17.24 17.34 17.04 17.12 0.0M
2024-07-31 17.96 17.98 17.35 17.51 0.0M
2024-07-30 18.04 18.09 17.75 17.78 0.0M
2024-07-29 17.77 17.87 17.46 17.51 0.0M
2024-07-26 18.65 18.67 17.87 17.98 0.0M
2024-07-25 18.47 19.00 18.23 18.77 0.0M
2024-07-24 17.42 17.65 17.29 17.42 0.0M
2024-07-23 17.94 18.01 17.38 17.47 0.0M
2024-07-22 18.00 18.79 17.99 18.39 0.0M
2024-07-19 17.40 17.99 17.23 17.27 0.0M
2024-07-18 17.03 17.25 16.70 16.79 0.0M
2024-07-17 16.36 16.61 16.28 16.53 0.0M
2024-07-16 16.68 16.73 16.32 16.34 0.0M
2024-07-15 16.90 17.11 16.47 16.47 0.0M
2024-07-12 16.33 16.78 16.26 16.44 0.0M
2024-07-11 16.18 16.37 16.04 16.12 0.0M
2024-07-10 16.26 16.28 16.00 16.08 0.0M
2024-07-09 16.62 16.73 16.20 16.28 0.0M
2024-07-08 17.18 17.23 16.78 16.81 0.0M
2024-07-05 16.23 17.53 16.16 16.72 0.0M
2024-07-04 15.43 16.38 15.35 16.36 0.0M
2024-07-03 15.71 15.86 15.49 15.55 0.0M
2024-07-02 16.08 16.15 15.80 15.88 0.0M
2024-07-01 16.53 16.63 16.05 16.05 0.0M
2024-06-28 16.57 16.65 16.09 16.10 0.0M
2024-06-27 16.67 16.84 16.44 16.57 0.0M
2024-06-26 17.04 17.20 16.74 16.74 0.0M
2024-06-25 17.11 17.16 16.95 16.98 0.0M
2024-06-24 16.89 17.19 16.87 17.02 0.0M
2024-06-21 16.58 16.77 16.40 16.52 0.0M
2024-06-20 16.44 16.59 16.35 16.56 0.0M
2024-06-19 16.11 16.46 16.11 16.33 0.0M
2024-06-18 16.61 16.69 16.31 16.34 0.0M
2024-06-17 16.80 16.92 16.71 16.71 0.0M
2024-06-14 16.52 16.58 16.02 16.03 0.0M
2024-06-13 16.59 16.64 16.39 16.52 0.0M
2024-06-12 17.30 17.48 16.94 17.40 0.0M
2024-06-11 17.13 17.21 16.95 17.16 0.0M
2024-06-10 17.01 17.17 16.92 17.17 0.0M
2024-06-07 16.46 16.78 16.32 16.64 0.0M
2024-06-05 16.20 16.91 16.20 16.56 0.0M
2024-06-04 16.94 16.95 16.53 16.64 0.0M
2024-06-03 16.78 16.87 16.51 16.69 0.0M
2024-05-31 16.31 17.06 16.31 16.90 0.0M
2024-05-30 16.14 16.96 16.01 16.82 0.0M
2024-05-29 15.19 15.89 15.10 15.66 0.0M
2024-05-28 15.33 15.38 15.07 15.07 0.0M
2024-05-27 15.69 15.76 15.18 15.21 0.0M
2024-05-24 15.97 16.03 15.43 15.43 0.0M
2024-05-23 15.69 15.91 15.16 15.22 0.0M
2024-05-22 15.93 16.17 15.63 15.71 0.0M
2024-05-21 16.01 16.18 15.84 15.85 0.0M
2024-05-20 16.26 16.32 15.89 15.95 0.0M
2024-05-17 16.03 16.16 15.92 15.98 0.0M
2024-05-16 16.14 16.21 15.91 15.98 0.0M
2024-05-14 16.58 16.74 16.54 16.73 0.0M
2024-05-13 16.59 16.85 16.56 16.60 0.0M
2024-05-10 16.11 16.54 16.10 16.29 0.0M
2024-05-09 16.22 16.72 16.20 16.49 0.0M
2024-05-08 16.96 16.96 16.44 16.46 0.0M
2024-05-07 17.40 17.40 17.01 17.21 0.0M
2024-05-03 17.47 17.56 17.22 17.51 0.0M
2024-05-02 18.16 18.18 17.83 17.88 0.0M
2024-05-01 18.16 18.23 17.92 18.14 0.0M
2024-04-30 18.16 18.23 17.92 18.14 0.0M
2024-04-29 18.49 18.50 18.11 18.13 0.0M
2024-04-26 18.38 18.68 18.07 18.32 0.0M
2024-04-25 18.55 18.83 18.28 18.82 0.0M
2024-04-24 18.05 18.21 17.88 18.02 0.0M
2024-04-23 19.63 19.64 18.87 18.93 0.0M
2024-04-22 20.71 20.81 19.76 19.80 0.0M
2024-04-19 19.83 25.29 19.81 21.22 0.0M
2024-04-18 19.69 19.80 19.22 19.42 0.0M
2024-04-17 19.39 20.03 19.21 20.02 0.0M
2024-04-16 19.20 20.31 19.11 19.95 0.0M
2024-04-15 18.86 19.32 18.45 18.45 0.0M
2024-04-12 17.78 18.29 17.47 17.59 0.0M
2024-04-11 18.58 18.60 17.91 18.03 0.0M
2024-04-09 17.68 18.09 17.52 18.09 0.0M
2024-04-08 18.33 18.38 17.97 18.16 0.0M
2024-04-05 17.92 18.22 17.79 18.12 0.0M
2024-04-04 17.52 17.59 17.06 17.20 0.0M
2024-04-03 17.43 17.65 17.24 17.63 0.0M
2024-04-02 17.25 17.36 17.02 17.10 0.0M
2024-04-01 17.15 17.36 17.07 17.13 0.0M
2024-03-29 17.02 17.03 16.74 16.84 0.0M
2024-03-28 17.15 17.23 16.77 16.88 0.0M
2024-03-27 17.22 17.34 17.10 17.14 0.0M
2024-03-26 17.49 17.90 17.28 17.34 0.0M
2024-03-25 17.63 17.84 17.29 17.35 0.0M
2024-03-22 17.48 17.82 17.11 17.13 0.0M
2024-03-21 17.08 17.96 16.71 17.53 0.0M
2024-03-20 16.63 17.18 16.48 16.92 0.0M
2024-03-19 17.04 17.33 16.78 16.78 0.0M
2024-03-18 17.34 17.46 16.95 17.12 0.0M
2024-03-15 16.76 17.02 16.65 16.83 0.0M
2024-03-14 16.78 16.79 16.43 16.51 0.0M
2024-03-13 17.42 17.49 16.92 16.93 0.0M
2024-03-12 17.92 17.97 17.67 17.80 0.0M
2024-03-11 17.75 18.09 17.61 18.05 0.0M
2024-03-08 17.73 17.76 17.20 17.25 0.0M
2024-03-07 17.22 17.48 17.11 17.25 0.0M
2024-03-06 17.26 17.57 17.22 17.25 0.0M
2024-03-05 17.28 17.30 16.94 17.13 0.0M
2024-03-04 17.25 17.84 17.16 17.33 0.0M
2024-02-29 16.92 16.93 16.54 16.77 0.0M
2024-02-28 17.09 17.24 16.74 16.83 0.0M
2024-02-27 18.09 18.10 17.15 17.16 0.0M
2024-02-26 18.91 18.91 17.90 17.94 0.0M
2024-02-23 18.56 18.74 18.28 18.31 0.0M
2024-02-22 18.37 18.44 18.12 18.22 0.0M
2024-02-21 18.36 18.51 18.26 18.50 0.0M
2024-02-20 18.19 18.38 18.03 18.09 0.0M
2024-02-19 17.96 18.37 17.88 18.02 0.0M
2024-02-16 17.82 17.88 17.41 17.41 0.0M
2024-02-15 17.73 17.93 17.63 17.79 0.0M
2024-02-14 18.56 18.63 17.93 17.98 0.0M
2024-02-13 18.26 18.52 18.02 18.02 0.0M
2024-02-08 17.69 17.86 17.24 17.24 0.0M
2024-02-07 17.68 18.03 17.52 17.62 0.0M
2024-02-06 17.90 18.14 17.44 17.59 0.0M
2024-02-05 18.00 18.33 17.85 18.06 0.0M
2024-02-02 16.71 18.12 16.68 17.79 0.0M
2024-02-01 17.33 17.48 16.77 16.79 0.0M
2024-01-31 17.44 17.45 16.98 17.02 0.0M
2024-01-30 17.35 17.60 17.08 17.11 0.0M
2024-01-29 17.58 17.72 17.09 17.27 0.0M
2024-01-26 17.17 17.37 16.86 16.96 0.0M
2024-01-25 17.28 17.42 16.92 16.92 0.0M
2024-01-24 17.32 17.87 17.07 17.07 0.0M
2024-01-23 17.94 17.97 17.39 17.39 0.0M
2024-01-22 17.88 18.17 17.84 18.01 0.0M
2024-01-19 18.04 18.04 17.53 17.64 0.0M
2024-01-18 19.15 19.37 18.30 18.32 0.0M
2024-01-17 17.18 19.49 17.17 19.31 0.0M
2024-01-16 17.03 17.48 17.03 17.18 0.0M
2024-01-15 17.25 17.28 16.84 16.84 0.0M
2024-01-12 17.11 17.37 16.77 16.77 0.0M
2024-01-11 16.61 17.65 16.61 17.14 0.0M
2024-01-10 17.18 17.30 16.79 16.79 0.0M
2024-01-09 17.78 17.78 17.15 17.42 0.0M
2024-01-08 17.98 18.03 17.59 17.77 0.0M
2024-01-05 18.04 18.11 17.67 17.80 0.0M
2024-01-04 18.42 18.43 17.87 18.20 0.0M
2024-01-03 18.58 18.58 18.16 18.28 0.0M
2024-01-02 18.21 19.16 18.17 18.61 0.0M