KOSPI100指数 (KS100)

KS100
🏛️ 韩国 →
3,525.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 3,000.21 3,010.53 2,975.08 2,976.54 70.2M
2021-12-29 3,014.14 3,016.78 2,989.98 2,996.43 114.0M
2021-12-28 3,019.81 3,032.69 3,002.79 3,032.69 118.6M
2021-12-27 3,027.54 3,029.54 3,010.57 3,012.17 69.6M
2021-12-24 3,022.33 3,042.33 3,022.33 3,027.26 59.8M
2021-12-23 3,007.94 3,010.94 2,990.81 3,010.37 65.9M
2021-12-22 2,999.90 3,008.15 2,984.06 2,993.33 64.7M
2021-12-21 2,980.88 2,987.73 2,957.91 2,977.91 62.7M
2021-12-20 2,996.75 2,997.12 2,955.30 2,957.61 62.6M
2021-12-17 2,983.54 3,016.43 2,982.89 3,016.43 89.8M
2021-12-16 3,017.24 3,021.55 2,989.76 3,008.42 61.9M
2021-12-15 2,977.82 2,992.47 2,969.05 2,992.47 55.7M
2021-12-14 2,981.00 3,000.47 2,974.21 2,989.02 70.2M
2021-12-13 3,018.10 3,048.87 2,999.25 3,002.15 72.9M
2021-12-10 3,008.51 3,015.15 2,995.96 3,007.29 61.5M
2021-12-09 3,008.72 3,030.97 2,998.94 3,030.97 106.5M
2021-12-08 3,020.42 3,039.33 2,995.09 3,002.18 90.5M
2021-12-07 2,968.17 2,993.52 2,955.68 2,993.08 81.1M
2021-12-06 2,947.80 2,979.52 2,929.58 2,968.57 77.9M
2021-12-03 2,935.51 2,973.76 2,921.91 2,962.61 87.5M
2021-12-02 2,873.07 2,946.64 2,873.07 2,946.64 102.5M
2021-12-01 2,846.40 2,904.91 2,827.39 2,897.47 115.3M
2021-11-30 2,905.95 2,915.35 2,804.15 2,821.39 185.6M
2021-11-29 2,878.92 2,906.65 2,865.82 2,881.28 127.8M
2021-11-26 2,947.18 2,963.27 2,900.41 2,906.68 100.4M
2021-11-25 2,985.63 2,985.63 2,955.67 2,957.47 77.0M
2021-11-24 3,002.07 3,013.97 2,967.54 2,983.52 88.4M
2021-11-23 3,015.55 3,015.55 2,985.28 2,990.99 83.7M
2021-11-22 2,967.11 3,019.38 2,964.80 3,013.38 101.2M
2021-11-19 2,927.86 2,952.33 2,923.66 2,947.62 84.2M
2021-11-18 2,935.50 2,943.08 2,916.19 2,923.44 77.2M
2021-11-17 2,980.80 2,982.83 2,934.42 2,940.09 87.0M
2021-11-16 2,973.31 2,993.25 2,964.23 2,974.63 73.8M
2021-11-15 2,968.53 2,985.83 2,960.32 2,976.59 76.7M
2021-11-12 2,939.36 2,957.63 2,926.53 2,946.04 89.1M
2021-11-11 2,896.37 2,915.19 2,888.26 2,914.76 90.9M
2021-11-10 2,927.79 2,941.40 2,909.08 2,914.04 74.7M
2021-11-09 2,933.31 2,963.45 2,926.56 2,942.17 81.6M
2021-11-08 2,943.04 2,944.71 2,906.54 2,936.34 84.2M
2021-11-05 2,975.81 2,976.19 2,923.46 2,941.65 90.7M
2021-11-04 2,962.81 2,978.04 2,946.14 2,952.31 127.3M
2021-11-03 2,983.03 2,983.47 2,927.75 2,934.91 82.3M
2021-11-02 2,956.93 3,000.87 2,956.93 2,976.43 81.0M
2021-11-01 2,939.88 2,951.31 2,930.29 2,939.28 81.5M
2021-10-29 2,985.53 2,990.90 2,921.97 2,926.41 102.9M
2021-10-28 2,974.80 2,998.12 2,969.25 2,969.25 127.4M
2021-10-27 3,000.57 3,003.29 2,971.32 2,979.11 129.3M
2021-10-26 2,995.34 3,010.89 2,984.51 3,006.13 90.4M
2021-10-25 2,956.58 2,981.90 2,939.25 2,974.41 113.7M
2021-10-22 2,958.25 2,974.06 2,948.43 2,963.01 65.9M
2021-10-21 2,963.35 2,978.19 2,955.08 2,961.04 83.7M
2021-10-20 2,991.19 2,995.65 2,964.74 2,964.89 82.7M
2021-10-19 2,964.57 2,977.40 2,958.08 2,975.17 72.4M
2021-10-18 2,959.18 2,964.18 2,931.51 2,947.54 80.4M
2021-10-15 2,955.62 2,967.41 2,944.63 2,957.37 113.7M
2021-10-14 2,913.40 2,930.61 2,906.22 2,930.29 114.4M
2021-10-13 2,858.88 2,899.68 2,854.82 2,888.46 104.0M
2021-10-12 2,905.99 2,906.93 2,851.19 2,863.46 108.4M
2021-10-08 2,938.87 2,938.87 2,909.88 2,914.79 89.6M
2021-10-07 2,902.81 2,926.10 2,894.37 2,920.96 94.4M
2021-10-06 2,936.01 2,948.05 2,873.68 2,873.68 122.7M
2021-10-05 2,946.80 2,946.80 2,893.63 2,914.05 126.3M
2021-10-01 3,004.49 3,010.10 2,963.56 2,968.70 91.6M
2021-09-30 2,998.70 3,029.20 2,990.22 3,017.17 97.9M
2021-09-29 3,007.34 3,020.53 2,979.51 3,003.98 113.3M
2021-09-28 3,085.04 3,086.72 3,046.95 3,050.05 98.7M
2021-09-27 3,074.71 3,099.89 3,072.52 3,086.66 70.2M
2021-09-24 3,096.09 3,100.63 3,074.40 3,079.73 87.3M
2021-09-23 3,073.92 3,086.91 3,062.90 3,084.54 110.1M
2021-09-17 3,071.26 3,090.31 3,058.65 3,088.58 107.5M
2021-09-16 3,113.64 3,116.37 3,070.53 3,073.71 93.5M
2021-09-15 3,097.53 3,117.09 3,088.69 3,103.33 102.9M
2021-09-14 3,090.26 3,118.26 3,090.26 3,100.34 119.9M
2021-09-13 3,064.18 3,090.13 3,057.20 3,081.24 81.3M
2021-09-10 3,070.24 3,082.91 3,055.83 3,075.10 92.3M
2021-09-09 3,101.10 3,112.83 3,061.55 3,065.68 113.8M
2021-09-08 3,138.72 3,146.14 3,114.11 3,122.29 93.5M
2021-09-07 3,166.89 3,167.19 3,139.91 3,150.29 67.6M
2021-09-06 3,162.36 3,173.63 3,152.93 3,171.09 69.1M
2021-09-03 3,151.91 3,168.15 3,143.32 3,165.32 82.5M
2021-09-02 3,164.53 3,172.10 3,131.65 3,138.57 83.5M
2021-09-01 3,165.93 3,180.24 3,148.72 3,170.17 93.5M
2021-08-31 3,106.33 3,170.71 3,091.43 3,169.86 114.6M
2021-08-30 3,126.97 3,130.76 3,094.71 3,105.35 75.1M
2021-08-27 3,087.24 3,108.56 3,072.68 3,097.95 72.0M
2021-08-26 3,132.73 3,141.99 3,096.41 3,101.07 88.4M
2021-08-25 3,131.49 3,145.65 3,104.57 3,129.45 84.3M
2021-08-24 3,093.17 3,123.01 3,091.12 3,120.69 96.0M
2021-08-23 3,063.59 3,087.92 3,043.41 3,064.35 94.3M
2021-08-20 3,079.78 3,091.79 3,025.38 3,037.15 110.9M
2021-08-19 3,109.55 3,123.60 3,067.09 3,067.39 119.6M
2021-08-18 3,110.94 3,143.41 3,094.17 3,128.20 104.3M
2021-08-17 3,141.14 3,154.96 3,105.36 3,113.03 132.4M
2021-08-13 3,184.32 3,188.23 3,128.54 3,145.80 154.6M
2021-08-12 3,198.35 3,214.72 3,184.23 3,191.32 160.8M
2021-08-11 3,227.30 3,240.00 3,207.03 3,210.15 120.9M
2021-08-10 3,271.23 3,271.23 3,228.52 3,238.03 112.3M
2021-08-09 3,258.63 3,271.22 3,248.64 3,261.14 76.5M
2021-08-06 3,284.40 3,297.74 3,264.93 3,272.24 76.0M
2021-08-05 3,297.17 3,306.83 3,280.97 3,283.85 77.9M
2021-08-04 3,261.21 3,299.09 3,251.48 3,294.21 103.0M
2021-08-03 3,223.92 3,249.10 3,223.12 3,249.10 95.0M
2021-08-02 3,217.73 3,224.26 3,194.29 3,224.26 72.9M
2021-07-30 3,233.49 3,233.49 3,199.74 3,199.74 94.3M
2021-07-29 3,254.27 3,257.81 3,235.37 3,244.64 70.1M
2021-07-28 3,228.85 3,246.20 3,215.55 3,243.70 78.2M
2021-07-27 3,250.68 3,258.43 3,234.05 3,236.05 75.8M
2021-07-26 3,273.99 3,273.99 3,230.11 3,230.11 73.1M
2021-07-23 3,261.87 3,273.59 3,251.72 3,261.35 117.6M
2021-07-22 3,238.96 3,263.76 3,238.96 3,259.28 101.6M
2021-07-21 3,259.07 3,260.15 3,217.18 3,218.51 107.7M
2021-07-20 3,230.73 3,241.90 3,222.65 3,240.39 90.4M
2021-07-19 3,269.10 3,269.10 3,244.48 3,250.96 74.7M
2021-07-16 3,298.00 3,298.00 3,273.98 3,289.26 75.5M
2021-07-15 3,285.88 3,303.07 3,276.60 3,302.38 86.1M
2021-07-14 3,288.26 3,288.26 3,268.28 3,281.05 79.4M
2021-07-13 3,271.76 3,293.22 3,271.76 3,290.05 79.6M
2021-07-12 3,248.96 3,269.02 3,248.96 3,263.34 78.6M
2021-07-09 3,267.15 3,267.15 3,212.06 3,237.57 137.9M
2021-07-08 3,306.48 3,316.68 3,274.44 3,274.78 114.6M
2021-07-07 3,321.64 3,321.64 3,295.94 3,304.60 109.4M
2021-07-06 3,311.99 3,332.02 3,311.99 3,323.20 113.7M
2021-07-05 3,300.51 3,319.32 3,300.51 3,309.50 109.8M
2021-07-02 3,299.24 3,312.53 3,292.91 3,296.47 104.8M
2021-07-01 3,320.91 3,322.74 3,295.39 3,299.77 103.4M
2021-06-30 3,310.03 3,331.44 3,310.03 3,319.53 93.2M
2021-06-29 3,332.84 3,333.09 3,297.84 3,308.27 111.6M
2021-06-28 3,335.81 3,340.66 3,317.21 3,328.51 103.4M
2021-06-25 3,323.25 3,346.85 3,323.25 3,333.10 133.6M
2021-06-24 3,313.95 3,328.24 3,308.87 3,320.02 139.8M
2021-06-23 3,288.37 3,311.46 3,288.37 3,307.89 124.5M
2021-06-22 3,271.87 3,293.10 3,271.87 3,286.53 113.4M
2021-06-21 3,288.38 3,288.38 3,252.56 3,266.96 140.9M
2021-06-18 3,290.84 3,305.33 3,288.28 3,291.75 125.7M
2021-06-17 3,303.68 3,303.68 3,275.72 3,290.19 103.4M
2021-06-16 3,286.35 3,309.74 3,284.07 3,306.42 123.1M
2021-06-15 3,279.79 3,291.63 3,274.14 3,285.86 108.9M
2021-06-14 3,272.75 3,281.01 3,262.84 3,278.18 110.3M
2021-06-11 3,247.87 3,277.47 3,247.87 3,273.49 142.6M
2021-06-10 3,233.35 3,256.17 3,230.80 3,245.84 137.3M
2021-06-09 3,264.50 3,265.31 3,232.68 3,232.68 116.6M
2021-06-08 3,268.47 3,284.36 3,258.35 3,269.21 120.9M
2021-06-07 3,268.72 3,291.70 3,252.01 3,268.83 131.4M
2021-06-04 3,277.11 3,277.11 3,243.07 3,264.07 152.9M
2021-06-03 3,249.12 3,291.73 3,249.12 3,278.28 111.5M
2021-06-02 3,255.87 3,272.42 3,240.68 3,249.10 114.9M
2021-06-01 3,236.58 3,268.11 3,228.31 3,253.69 122.2M
2021-05-31 3,222.05 3,235.74 3,208.38 3,235.01 100.6M
2021-05-28 3,202.75 3,231.67 3,201.34 3,219.20 95.3M
2021-05-27 3,205.68 3,207.80 3,173.03 3,196.01 170.4M
2021-05-26 3,212.95 3,223.62 3,196.20 3,202.75 94.0M
2021-05-25 3,194.53 3,215.91 3,189.13 3,212.27 92.0M
2021-05-24 3,194.73 3,203.48 3,177.16 3,184.78 86.6M
2021-05-21 3,203.89 3,239.49 3,187.28 3,197.00 103.7M
2021-05-20 3,209.33 3,209.33 3,176.05 3,193.25 95.4M
2021-05-18 3,170.10 3,212.88 3,170.10 3,206.45 93.2M
2021-05-17 3,194.67 3,203.43 3,154.21 3,169.75 99.4M
2021-05-14 3,159.83 3,193.37 3,159.83 3,182.18 93.6M
2021-05-13 3,172.33 3,181.55 3,134.21 3,149.17 162.9M
2021-05-12 3,246.46 3,246.46 3,170.52 3,189.95 168.9M
2021-05-11 3,291.97 3,291.97 3,236.35 3,246.60 152.8M
2021-05-10 3,255.44 3,311.00 3,255.44 3,302.38 143.8M
2021-05-07 3,239.12 3,262.85 3,233.98 3,252.03 119.7M
2021-05-06 3,223.87 3,240.85 3,204.95 3,240.85 208.9M
2021-05-04 3,200.50 3,223.34 3,184.29 3,223.34 110.5M
2021-05-03 3,206.45 3,238.46 3,187.23 3,195.59 131.4M
2021-04-30 3,238.64 3,238.64 3,201.59 3,205.36 148.1M
2021-04-29 3,250.95 3,266.48 3,228.87 3,236.62 125.3M
2021-04-28 3,283.12 3,285.75 3,242.42 3,246.35 125.6M
2021-04-27 3,285.64 3,289.60 3,269.70 3,282.66 114.7M
2021-04-26 3,259.56 3,284.74 3,256.60 3,284.74 119.0M
2021-04-23 3,241.31 3,259.00 3,212.81 3,255.21 97.8M
2021-04-22 3,247.88 3,271.80 3,245.81 3,247.13 93.6M
2021-04-21 3,297.77 3,297.77 3,240.59 3,245.59 110.3M
2021-04-20 3,288.47 3,307.58 3,284.79 3,307.13 89.4M
2021-04-19 3,297.34 3,308.65 3,286.31 3,288.86 97.6M
2021-04-16 3,296.40 3,311.37 3,283.48 3,294.79 104.8M
2021-04-15 3,280.02 3,312.52 3,280.02 3,298.82 122.7M
2021-04-14 3,271.48 3,289.89 3,265.01 3,282.34 87.7M
2021-04-13 3,233.47 3,277.06 3,230.91 3,271.02 94.2M
2021-04-12 3,236.46 3,250.66 3,223.99 3,232.14 81.5M
2021-04-09 3,257.62 3,267.86 3,225.50 3,233.01 103.3M
2021-04-08 3,253.85 3,256.98 3,236.55 3,254.33 110.3M
2021-04-07 3,251.27 3,267.69 3,240.58 3,253.90 102.6M
2021-04-06 3,242.31 3,262.00 3,229.68 3,248.43 101.6M
2021-04-05 3,243.31 3,252.50 3,219.45 3,239.74 100.4M
2021-04-02 3,221.52 3,242.68 3,219.89 3,232.70 100.5M
2021-04-01 3,177.05 3,200.68 3,175.79 3,198.82 101.8M
2021-03-31 3,179.68 3,202.39 3,162.10 3,162.10 123.3M
2021-03-30 3,138.40 3,181.93 3,138.40 3,175.82 105.0M
2021-03-29 3,150.67 3,157.15 3,124.16 3,136.43 160.4M
2021-03-26 3,117.45 3,143.16 3,113.06 3,142.50 163.4M
2021-03-25 3,102.05 3,133.32 3,091.24 3,112.66 93.9M
2021-03-24 3,105.03 3,114.43 3,080.40 3,102.52 103.7M
2021-03-23 3,148.68 3,172.20 3,113.92 3,115.47 98.2M
2021-03-22 3,151.80 3,161.48 3,129.60 3,146.76 97.0M
2021-03-19 3,183.40 3,183.40 3,136.34 3,152.27 103.6M
2021-03-18 3,168.45 3,215.31 3,168.45 3,185.95 101.7M
2021-03-17 3,190.04 3,191.51 3,142.16 3,161.06 77.5M
2021-03-16 3,172.86 3,195.50 3,170.66 3,189.89 88.6M
2021-03-15 3,187.57 3,195.68 3,165.41 3,168.59 85.2M
2021-03-12 3,167.99 3,199.23 3,167.99 3,183.99 84.6M
2021-03-11 3,094.65 3,165.33 3,094.65 3,147.70 114.0M
2021-03-10 3,110.36 3,146.64 3,079.31 3,087.73 95.3M
2021-03-09 3,115.66 3,125.51 3,054.73 3,105.94 143.0M
2021-03-08 3,157.03 3,183.65 3,118.87 3,123.59 117.4M
2021-03-05 3,161.92 3,164.30 3,105.31 3,150.15 116.3M
2021-03-04 3,208.20 3,208.20 3,147.65 3,168.31 133.8M
2021-03-03 3,171.36 3,215.74 3,154.30 3,215.74 98.2M
2021-03-02 3,140.80 3,230.53 3,140.80 3,173.48 132.9M
2021-02-26 3,223.16 3,223.16 3,109.52 3,132.45 164.1M
2021-02-25 3,153.37 3,233.82 3,153.37 3,233.69 119.7M
2021-02-24 3,180.38 3,214.13 3,113.66 3,115.64 150.7M
2021-02-23 3,174.00 3,208.62 3,142.85 3,180.78 123.2M
2021-02-22 3,228.91 3,257.61 3,187.17 3,187.58 118.9M
2021-02-19 3,196.84 3,223.39 3,150.22 3,220.75 125.5M
2021-02-18 3,244.07 3,253.31 3,192.19 3,192.19 103.9M
2021-02-17 3,285.20 3,285.20 3,228.42 3,246.39 113.5M
2021-02-16 3,273.46 3,308.48 3,266.68 3,285.41 109.0M
2021-02-15 3,220.43 3,279.94 3,220.43 3,267.65 114.3M
2021-02-10 3,201.21 3,224.74 3,174.86 3,210.77 115.6M
2021-02-09 3,218.37 3,250.85 3,197.20 3,197.20 130.1M
2021-02-08 3,232.87 3,249.94 3,201.90 3,205.22 149.7M
2021-02-05 3,214.86 3,248.46 3,199.80 3,241.93 126.2M
2021-02-04 3,261.81 3,261.81 3,182.92 3,202.94 175.2M
2021-02-03 3,237.09 3,275.22 3,214.88 3,256.03 152.3M
2021-02-02 3,191.58 3,274.28 3,191.58 3,223.45 127.4M
2021-02-01 3,097.76 3,181.33 3,068.78 3,180.86 148.8M
2021-01-29 3,198.07 3,221.67 3,087.63 3,096.25 183.6M
2021-01-28 3,234.59 3,234.59 3,162.24 3,186.63 146.8M
2021-01-27 3,264.84 3,308.90 3,236.93 3,239.91 133.1M
2021-01-26 3,337.51 3,341.51 3,256.05 3,262.16 153.7M
2021-01-25 3,270.09 3,350.27 3,266.99 3,345.45 144.9M
2021-01-22 3,295.34 3,318.12 3,266.10 3,266.10 164.2M
2021-01-21 3,254.39 3,296.66 3,247.89 3,291.87 184.6M
2021-01-20 3,253.67 3,287.38 3,208.55 3,244.13 164.5M
2021-01-19 3,139.06 3,243.47 3,134.53 3,224.32 157.4M
2021-01-18 3,211.03 3,211.03 3,128.59 3,141.50 174.5M
2021-01-15 3,294.80 3,339.30 3,216.70 3,216.70 160.5M
2021-01-14 3,298.92 3,307.10 3,272.92 3,291.07 168.8M
2021-01-13 3,277.01 3,319.46 3,255.31 3,298.42 185.7M
2021-01-12 3,300.60 3,309.98 3,186.81 3,276.29 226.3M
2021-01-11 3,306.02 3,442.14 3,250.11 3,302.89 360.4M
2021-01-08 3,148.94 3,307.60 3,148.94 3,293.96 297.2M
2021-01-07 3,083.99 3,168.37 3,083.99 3,139.48 214.6M
2021-01-06 3,101.83 3,139.77 3,062.91 3,070.05 237.9M
2021-01-05 3,052.09 3,099.42 3,028.28 3,099.42 207.5M
2021-01-04 2,974.93 3,061.45 2,973.30 3,052.74 184.9M