KRX 100 (KRX100)

KRX100
🏛️ Corea del Sur →
7,262.35
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 6,255.54 6,277.26 6,202.26 6,207.79 76.9M
2021-12-29 6,283.67 6,289.48 6,233.96 6,247.25 121.9M
2021-12-28 6,284.34 6,318.55 6,249.78 6,318.55 126.2M
2021-12-27 6,297.94 6,305.52 6,262.93 6,267.91 76.7M
2021-12-24 6,287.27 6,328.98 6,286.22 6,296.10 65.1M
2021-12-23 6,258.02 6,264.35 6,220.98 6,261.90 72.3M
2021-12-22 6,245.49 6,263.31 6,209.50 6,228.66 73.6M
2021-12-21 6,207.71 6,222.09 6,156.34 6,200.41 70.9M
2021-12-20 6,244.45 6,247.26 6,155.53 6,161.36 71.2M
2021-12-17 6,219.54 6,285.13 6,215.85 6,281.75 99.3M
2021-12-16 6,290.84 6,301.87 6,231.60 6,270.47 71.1M
2021-12-15 6,210.76 6,238.44 6,193.37 6,236.75 64.9M
2021-12-14 6,223.39 6,262.44 6,207.30 6,234.65 77.2M
2021-12-13 6,303.32 6,363.47 6,262.77 6,268.10 85.7M
2021-12-10 6,283.36 6,298.08 6,258.48 6,280.58 68.4M
2021-12-09 6,282.40 6,331.08 6,263.66 6,331.08 115.8M
2021-12-08 6,302.06 6,342.29 6,254.36 6,268.44 100.9M
2021-12-07 6,200.34 6,246.03 6,171.01 6,243.65 91.3M
2021-12-06 6,160.01 6,221.58 6,120.51 6,198.23 100.1M
2021-12-03 6,132.95 6,215.50 6,105.30 6,193.10 97.5M
2021-12-02 6,008.43 6,154.26 6,005.82 6,154.26 118.6M
2021-12-01 5,968.98 6,076.28 5,921.54 6,059.61 127.8M
2021-11-30 6,099.40 6,118.09 5,879.43 5,916.05 214.5M
2021-11-29 6,040.87 6,100.77 6,011.62 6,045.16 147.0M
2021-11-26 6,177.12 6,213.58 6,083.65 6,099.23 118.4M
2021-11-25 6,255.38 6,256.46 6,194.29 6,197.44 86.6M
2021-11-24 6,279.79 6,306.89 6,214.29 6,248.89 100.5M
2021-11-23 6,311.01 6,312.19 6,246.14 6,258.26 89.6M
2021-11-22 6,225.47 6,327.48 6,218.98 6,313.49 111.2M
2021-11-19 6,149.02 6,200.43 6,140.45 6,189.67 94.1M
2021-11-18 6,159.23 6,180.24 6,117.47 6,138.52 89.1M
2021-11-17 6,258.21 6,263.51 6,157.14 6,169.02 100.4M
2021-11-16 6,234.29 6,278.66 6,216.70 6,242.37 91.9M
2021-11-15 6,222.62 6,261.11 6,205.09 6,240.08 90.5M
2021-11-12 6,164.50 6,195.42 6,134.78 6,171.45 102.4M
2021-11-11 6,062.66 6,108.48 6,045.22 6,107.32 102.6M
2021-11-10 6,133.12 6,162.55 6,088.79 6,100.47 85.0M
2021-11-09 6,136.58 6,199.37 6,127.16 6,161.20 92.4M
2021-11-08 6,158.58 6,160.50 6,077.92 6,141.48 96.8M
2021-11-05 6,222.49 6,224.76 6,116.91 6,158.21 103.9M
2021-11-04 6,191.20 6,224.85 6,157.09 6,171.52 144.0M
2021-11-03 6,227.90 6,229.85 6,117.35 6,132.40 93.7M
2021-11-02 6,174.01 6,266.58 6,174.01 6,214.61 90.5M
2021-11-01 6,136.99 6,162.16 6,116.00 6,139.17 95.5M
2021-10-29 6,232.53 6,246.19 6,097.20 6,108.85 111.8M
2021-10-28 6,216.87 6,258.20 6,199.02 6,199.02 136.0M
2021-10-27 6,267.21 6,275.76 6,207.55 6,224.44 140.8M
2021-10-26 6,255.21 6,288.37 6,234.02 6,278.35 97.4M
2021-10-25 6,177.48 6,227.56 6,137.77 6,209.99 119.1M
2021-10-22 6,178.12 6,213.40 6,157.59 6,189.62 75.5M
2021-10-21 6,188.03 6,218.46 6,167.88 6,182.70 92.1M
2021-10-20 6,249.56 6,260.61 6,188.67 6,190.50 93.1M
2021-10-19 6,190.07 6,219.99 6,176.58 6,216.20 81.4M
2021-10-18 6,179.72 6,192.33 6,122.80 6,154.29 89.5M
2021-10-15 6,174.82 6,197.58 6,145.94 6,175.61 120.5M
2021-10-14 6,083.93 6,122.44 6,068.24 6,121.85 124.8M
2021-10-13 5,963.20 6,052.67 5,952.96 6,028.98 111.3M
2021-10-12 6,060.58 6,066.16 5,944.60 5,972.99 117.4M
2021-10-08 6,126.28 6,128.70 6,063.97 6,078.63 103.6M
2021-10-07 6,048.96 6,098.03 6,028.41 6,087.89 106.7M
2021-10-06 6,125.80 6,149.45 5,986.22 5,986.22 137.3M
2021-10-05 6,155.00 6,155.00 6,040.80 6,078.88 139.1M
2021-10-01 6,281.30 6,295.13 6,194.34 6,204.23 102.8M
2021-09-30 6,272.26 6,333.48 6,251.59 6,309.39 115.9M
2021-09-29 6,286.17 6,318.56 6,233.28 6,286.32 118.6M
2021-09-28 6,451.41 6,457.94 6,370.21 6,377.01 99.4M
2021-09-27 6,430.85 6,484.66 6,425.99 6,456.15 92.7M
2021-09-24 6,479.42 6,486.05 6,429.99 6,441.90 95.3M
2021-09-23 6,431.08 6,462.45 6,407.51 6,453.39 116.9M
2021-09-17 6,426.71 6,465.13 6,398.85 6,461.34 116.2M
2021-09-16 6,513.08 6,520.57 6,421.24 6,430.41 99.8M
2021-09-15 6,474.57 6,516.06 6,456.28 6,488.88 108.1M
2021-09-14 6,457.69 6,518.22 6,454.87 6,479.64 130.1M
2021-09-13 6,407.64 6,460.72 6,392.43 6,438.66 88.5M
2021-09-10 6,420.20 6,449.79 6,391.13 6,431.00 100.2M
2021-09-09 6,477.23 6,504.78 6,399.71 6,410.78 110.4M
2021-09-08 6,566.50 6,579.64 6,505.01 6,523.52 88.5M
2021-09-07 6,621.25 6,623.48 6,568.92 6,591.13 63.2M
2021-09-06 6,613.25 6,635.38 6,592.31 6,629.00 64.6M
2021-09-03 6,585.53 6,622.16 6,565.02 6,618.57 75.4M
2021-09-02 6,610.12 6,624.74 6,541.90 6,560.56 83.3M
2021-09-01 6,614.82 6,643.11 6,576.89 6,622.88 88.2M
2021-08-31 6,493.67 6,624.51 6,460.28 6,622.62 126.7M
2021-08-30 6,534.35 6,545.24 6,470.16 6,491.37 106.3M
2021-08-27 6,452.36 6,497.93 6,422.34 6,475.85 80.9M
2021-08-26 6,541.63 6,560.18 6,468.24 6,482.11 96.4M
2021-08-25 6,539.54 6,567.07 6,480.79 6,535.87 96.0M
2021-08-24 6,467.59 6,525.59 6,462.45 6,517.17 101.7M
2021-08-23 6,403.11 6,456.71 6,362.75 6,407.67 91.1M
2021-08-20 6,436.83 6,463.62 6,320.53 6,345.57 120.5M
2021-08-19 6,492.68 6,528.29 6,408.56 6,410.01 110.4M
2021-08-18 6,492.11 6,561.72 6,457.03 6,530.96 109.4M
2021-08-17 6,558.71 6,586.15 6,478.38 6,496.06 125.8M
2021-08-13 6,645.98 6,653.05 6,529.15 6,569.72 146.8M
2021-08-12 6,673.41 6,705.94 6,642.52 6,656.31 152.3M
2021-08-11 6,720.90 6,746.79 6,682.34 6,691.00 118.6M
2021-08-10 6,810.45 6,811.77 6,723.42 6,743.30 102.6M
2021-08-09 6,781.56 6,812.30 6,761.35 6,790.66 72.3M
2021-08-06 6,839.23 6,863.94 6,795.58 6,810.80 65.3M
2021-08-05 6,862.89 6,887.33 6,829.79 6,837.10 68.8M
2021-08-04 6,796.59 6,866.82 6,769.75 6,856.97 81.2M
2021-08-03 6,722.07 6,771.27 6,715.03 6,771.27 82.8M
2021-08-02 6,702.19 6,721.11 6,652.51 6,721.11 64.5M
2021-07-30 6,738.15 6,740.60 6,665.09 6,665.09 80.2M
2021-07-29 6,777.91 6,786.19 6,739.75 6,761.28 66.4M
2021-07-28 6,729.16 6,764.79 6,696.26 6,755.20 73.3M
2021-07-27 6,778.02 6,791.38 6,738.36 6,745.27 65.2M
2021-07-26 6,822.75 6,825.48 6,730.68 6,733.79 63.2M
2021-07-23 6,795.41 6,823.76 6,772.95 6,796.38 102.3M
2021-07-22 6,747.16 6,800.07 6,745.63 6,789.15 84.2M
2021-07-21 6,792.96 6,797.68 6,702.37 6,705.04 81.9M
2021-07-20 6,728.37 6,754.86 6,709.11 6,750.90 86.0M
2021-07-19 6,802.70 6,802.70 6,754.05 6,766.13 73.5M
2021-07-16 6,861.52 6,861.60 6,810.59 6,845.68 71.5M
2021-07-15 6,834.95 6,873.17 6,815.68 6,871.27 105.3M
2021-07-14 6,838.11 6,840.00 6,796.69 6,823.80 72.2M
2021-07-13 6,805.00 6,849.40 6,804.14 6,842.11 73.7M
2021-07-12 6,753.29 6,799.68 6,752.94 6,787.24 66.3M
2021-07-09 6,794.31 6,794.73 6,675.23 6,730.79 123.7M
2021-07-08 6,874.10 6,897.30 6,809.34 6,809.92 112.9M
2021-07-07 6,897.78 6,897.78 6,851.91 6,869.93 105.4M
2021-07-06 6,882.97 6,922.90 6,882.64 6,900.98 85.7M
2021-07-05 6,862.09 6,899.51 6,862.09 6,878.18 89.9M
2021-07-02 6,862.21 6,888.57 6,844.67 6,853.76 92.4M
2021-07-01 6,906.31 6,910.82 6,855.04 6,863.88 96.5M
2021-06-30 6,879.00 6,929.81 6,877.81 6,903.58 87.4M
2021-06-29 6,915.84 6,923.14 6,852.56 6,874.88 99.2M
2021-06-28 6,927.03 6,935.64 6,884.81 6,907.20 85.1M
2021-06-25 6,910.13 6,954.61 6,900.10 6,920.58 119.8M
2021-06-24 6,891.26 6,921.97 6,880.16 6,903.10 125.0M
2021-06-23 6,823.13 6,887.43 6,822.98 6,877.98 121.3M
2021-06-22 6,794.85 6,835.88 6,794.85 6,820.16 91.4M
2021-06-21 6,821.92 6,821.92 6,750.35 6,784.96 129.5M
2021-06-18 6,819.45 6,857.26 6,816.20 6,827.92 113.5M
2021-06-17 6,842.15 6,842.59 6,783.96 6,818.25 92.9M
2021-06-16 6,814.86 6,855.26 6,808.60 6,848.90 92.7M
2021-06-15 6,802.01 6,827.84 6,788.43 6,814.09 88.1M
2021-06-14 6,780.85 6,804.03 6,765.50 6,798.39 88.9M
2021-06-11 6,725.85 6,791.31 6,725.85 6,780.61 113.7M
2021-06-10 6,689.16 6,744.31 6,684.02 6,720.79 130.5M
2021-06-09 6,761.16 6,763.78 6,688.21 6,688.21 107.5M
2021-06-08 6,766.83 6,800.54 6,744.98 6,769.38 108.5M
2021-06-07 6,768.25 6,817.80 6,733.41 6,768.01 123.7M
2021-06-04 6,782.03 6,782.03 6,710.06 6,758.23 149.4M
2021-06-03 6,728.79 6,813.29 6,728.79 6,784.32 107.7M
2021-06-02 6,753.16 6,781.76 6,712.51 6,729.35 106.7M
2021-06-01 6,713.61 6,778.43 6,695.15 6,748.19 121.0M
2021-05-31 6,683.74 6,714.35 6,653.07 6,709.98 102.2M
2021-05-28 6,645.58 6,703.92 6,640.33 6,677.14 95.2M
2021-05-27 6,646.38 6,653.30 6,574.30 6,631.32 146.4M
2021-05-26 6,662.49 6,683.15 6,626.01 6,640.69 87.6M
2021-05-25 6,619.72 6,664.96 6,608.16 6,660.62 78.1M
2021-05-24 6,626.17 6,642.59 6,584.13 6,600.57 83.1M
2021-05-21 6,644.06 6,720.26 6,610.18 6,631.41 104.6M
2021-05-20 6,655.60 6,655.60 6,587.13 6,623.14 90.1M
2021-05-18 6,567.74 6,662.74 6,567.74 6,649.57 90.9M
2021-05-17 6,617.15 6,639.25 6,532.10 6,567.39 88.8M
2021-05-14 6,544.44 6,617.43 6,544.44 6,593.29 86.8M
2021-05-13 6,577.10 6,591.83 6,493.27 6,523.28 149.6M
2021-05-12 6,726.97 6,732.09 6,569.10 6,610.58 154.4M
2021-05-11 6,828.71 6,828.71 6,705.58 6,727.73 139.5M
2021-05-10 6,752.95 6,867.90 6,752.95 6,848.20 129.1M
2021-05-07 6,713.39 6,770.20 6,704.93 6,745.56 112.9M
2021-05-06 6,686.97 6,715.79 6,646.20 6,715.79 196.4M
2021-05-04 6,633.42 6,687.01 6,594.62 6,687.01 108.6M
2021-05-03 6,656.43 6,722.06 6,607.57 6,624.66 126.0M
2021-04-30 6,728.35 6,730.99 6,641.09 6,654.17 137.6M
2021-04-29 6,756.26 6,794.12 6,707.93 6,725.11 120.9M
2021-04-28 6,832.74 6,840.64 6,736.45 6,746.11 119.7M
2021-04-27 6,841.14 6,856.12 6,805.42 6,832.53 113.9M
2021-04-26 6,794.49 6,839.12 6,782.87 6,839.12 109.6M
2021-04-23 6,752.97 6,794.87 6,696.01 6,784.57 98.6M
2021-04-22 6,768.42 6,820.87 6,764.58 6,767.08 93.1M
2021-04-21 6,878.40 6,878.83 6,752.51 6,763.79 108.4M
2021-04-20 6,868.13 6,900.35 6,855.01 6,897.11 86.5M
2021-04-19 6,879.01 6,905.14 6,855.30 6,867.69 96.1M
2021-04-16 6,874.62 6,908.19 6,847.97 6,873.41 104.5M
2021-04-15 6,840.62 6,905.70 6,840.62 6,878.54 119.7M
2021-04-14 6,818.84 6,861.16 6,806.76 6,844.47 82.3M
2021-04-13 6,733.66 6,828.15 6,727.09 6,817.57 92.3M
2021-04-12 6,735.14 6,766.13 6,710.96 6,730.88 82.9M
2021-04-09 6,774.29 6,798.02 6,711.11 6,726.45 103.6M
2021-04-08 6,755.70 6,774.48 6,720.72 6,766.74 110.2M
2021-04-07 6,747.84 6,783.93 6,727.30 6,755.37 100.0M
2021-04-06 6,734.36 6,774.68 6,704.92 6,741.70 99.0M
2021-04-05 6,739.03 6,758.23 6,688.50 6,728.82 96.6M
2021-04-02 6,703.44 6,744.97 6,694.57 6,721.04 96.0M
2021-04-01 6,611.13 6,662.49 6,610.37 6,658.32 98.2M
2021-03-31 6,617.17 6,669.09 6,583.80 6,583.80 114.4M
2021-03-30 6,532.64 6,625.19 6,532.64 6,610.54 97.0M
2021-03-29 6,555.84 6,574.76 6,503.63 6,528.61 148.7M
2021-03-26 6,487.90 6,540.40 6,475.00 6,538.19 138.3M
2021-03-25 6,457.91 6,520.10 6,429.94 6,478.15 88.3M
2021-03-24 6,461.47 6,481.99 6,408.40 6,459.06 94.5M
2021-03-23 6,548.16 6,599.52 6,475.21 6,479.45 93.8M
2021-03-22 6,554.39 6,576.80 6,505.05 6,544.27 91.6M
2021-03-19 6,617.07 6,617.25 6,518.17 6,554.12 93.7M
2021-03-18 6,584.96 6,684.99 6,584.96 6,622.39 94.8M
2021-03-17 6,634.65 6,639.23 6,526.49 6,569.71 75.6M
2021-03-16 6,600.45 6,646.42 6,587.51 6,634.53 89.9M
2021-03-15 6,627.67 6,647.70 6,581.80 6,589.45 81.7M
2021-03-12 6,582.98 6,652.26 6,582.98 6,620.88 82.5M
2021-03-11 6,427.86 6,578.64 6,427.86 6,543.30 109.8M
2021-03-10 6,458.97 6,539.46 6,396.42 6,413.62 95.4M
2021-03-09 6,468.84 6,490.72 6,334.83 6,447.20 137.3M
2021-03-08 6,567.42 6,623.02 6,475.33 6,485.05 111.3M
2021-03-05 6,575.18 6,581.75 6,452.97 6,552.37 114.6M
2021-03-04 6,667.16 6,667.16 6,541.33 6,588.68 124.6M
2021-03-03 6,588.60 6,683.34 6,553.21 6,683.34 98.6M
2021-03-02 6,525.23 6,714.32 6,525.23 6,592.58 153.6M
2021-02-26 6,688.28 6,688.28 6,453.88 6,504.72 184.3M
2021-02-25 6,532.99 6,711.90 6,532.99 6,710.98 117.5M
2021-02-24 6,605.36 6,674.90 6,456.40 6,459.93 132.9M
2021-02-23 6,610.20 6,670.13 6,532.54 6,607.24 121.5M
2021-02-22 6,729.37 6,785.41 6,633.80 6,635.92 112.2M
2021-02-19 6,662.11 6,717.80 6,561.47 6,712.32 120.5M
2021-02-18 6,759.22 6,782.18 6,652.76 6,652.76 109.4M
2021-02-17 6,840.32 6,841.43 6,723.07 6,764.11 109.5M
2021-02-16 6,826.91 6,895.15 6,806.05 6,841.45 131.6M
2021-02-15 6,721.56 6,842.69 6,716.61 6,816.22 109.3M
2021-02-10 6,672.58 6,728.12 6,618.28 6,700.66 110.7M
2021-02-09 6,704.88 6,773.56 6,663.12 6,663.68 123.0M
2021-02-08 6,746.83 6,776.25 6,675.54 6,681.77 133.7M
2021-02-05 6,709.94 6,781.92 6,679.93 6,767.61 133.1M
2021-02-04 6,805.82 6,811.52 6,641.10 6,684.46 146.9M
2021-02-03 6,757.46 6,833.98 6,707.80 6,793.35 147.5M
2021-02-02 6,670.07 6,832.57 6,668.19 6,726.91 120.5M
2021-02-01 6,456.74 6,648.39 6,402.24 6,646.54 139.9M
2021-01-29 6,667.41 6,717.57 6,432.82 6,453.28 178.8M
2021-01-28 6,742.81 6,742.81 6,593.26 6,645.51 144.0M
2021-01-27 6,803.08 6,896.97 6,746.78 6,756.15 130.3M
2021-01-26 6,952.61 6,968.41 6,779.69 6,796.55 145.4M
2021-01-25 6,813.13 6,976.30 6,803.39 6,967.06 129.7M
2021-01-22 6,860.83 6,910.45 6,804.79 6,804.83 145.6M
2021-01-21 6,783.34 6,863.92 6,766.03 6,853.05 169.2M
2021-01-20 6,766.40 6,845.84 6,684.84 6,759.74 160.0M
2021-01-19 6,537.91 6,751.01 6,528.43 6,711.73 156.7M
2021-01-18 6,682.84 6,692.84 6,523.57 6,541.44 174.1M
2021-01-15 6,868.76 6,954.53 6,694.24 6,695.11 155.0M
2021-01-14 6,888.23 6,902.29 6,832.00 6,860.39 164.6M
2021-01-13 6,839.02 6,931.32 6,796.35 6,888.59 176.4M
2021-01-12 6,894.77 6,911.62 6,651.51 6,839.11 216.4M
2021-01-11 6,907.83 7,173.96 6,779.68 6,898.64 347.2M
2021-01-08 6,587.97 6,905.88 6,587.97 6,881.06 297.4M
2021-01-07 6,445.83 6,624.41 6,445.48 6,567.88 206.5M
2021-01-06 6,484.21 6,564.39 6,401.62 6,418.50 229.1M
2021-01-05 6,379.91 6,478.74 6,325.14 6,478.74 206.0M
2021-01-04 6,223.47 6,400.25 6,213.16 6,381.18 184.9M