韩国KOSPI指数 (KS11)

KS11
🏛️ 韩国 →
3,431.21
最后更新: 2025-09-29
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
2023-12-28 2,616.27 2,655.28 2,611.72 2,655.28 460.1M
2023-12-27 2,599.35 2,613.50 2,590.08 2,613.50 349.7M
2023-12-26 2,609.44 2,612.14 2,594.65 2,602.59 440.4M
2023-12-22 2,617.72 2,621.37 2,599.51 2,599.51 466.0M
2023-12-21 2,598.37 2,610.81 2,587.16 2,600.02 578.3M
2023-12-20 2,586.99 2,615.38 2,584.85 2,614.30 570.4M
2023-12-19 2,564.81 2,570.06 2,556.52 2,568.55 392.5M
2023-12-18 2,568.77 2,573.13 2,556.05 2,566.86 384.8M
2023-12-15 2,558.44 2,574.23 2,555.30 2,563.56 465.3M
2023-12-14 2,547.74 2,549.65 2,532.16 2,544.18 530.1M
2023-12-13 2,531.23 2,531.23 2,509.89 2,510.66 377.9M
2023-12-12 2,535.11 2,543.06 2,529.74 2,535.27 378.0M
2023-12-11 2,524.79 2,528.89 2,512.45 2,525.36 435.0M
2023-12-08 2,510.24 2,521.58 2,507.14 2,517.85 431.8M
2023-12-07 2,493.14 2,499.73 2,481.00 2,492.07 446.9M
2023-12-06 2,503.57 2,509.67 2,495.38 2,495.38 391.0M
2023-12-05 2,507.45 2,509.74 2,492.55 2,494.28 427.1M
2023-12-04 2,522.22 2,525.63 2,510.52 2,514.95 498.9M
2023-12-01 2,520.49 2,520.49 2,504.06 2,505.01 516.6M
2023-11-30 2,512.11 2,535.29 2,507.80 2,535.29 664.3M
2023-11-29 2,518.80 2,523.98 2,501.44 2,519.81 579.3M
2023-11-28 2,506.14 2,522.45 2,502.26 2,521.76 443.1M
2023-11-27 2,501.83 2,511.37 2,489.18 2,495.66 364.7M
2023-11-24 2,517.88 2,521.56 2,496.63 2,496.63 359.4M
2023-11-23 2,515.83 2,522.20 2,507.30 2,514.96 360.9M
2023-11-22 2,493.17 2,516.72 2,490.43 2,511.70 439.5M
2023-11-21 2,504.70 2,517.74 2,500.91 2,510.42 345.1M
2023-11-20 2,464.72 2,499.75 2,464.04 2,491.20 323.8M
2023-11-17 2,477.43 2,481.10 2,463.59 2,469.85 389.0M
2023-11-16 2,483.48 2,491.98 2,472.69 2,488.18 407.4M
2023-11-15 2,482.21 2,487.42 2,468.43 2,486.67 419.8M
2023-11-14 2,424.93 2,442.37 2,422.97 2,433.25 307.0M
2023-11-13 2,431.24 2,435.32 2,399.04 2,403.76 307.1M
2023-11-10 2,406.40 2,413.62 2,393.64 2,409.66 312.5M
2023-11-09 2,425.93 2,437.90 2,413.04 2,427.08 395.0M
2023-11-08 2,460.22 2,468.43 2,418.14 2,421.62 467.2M
2023-11-07 2,476.35 2,476.35 2,418.74 2,443.96 457.7M
2023-11-06 2,399.80 2,502.37 2,395.03 2,502.37 528.6M
2023-11-03 2,365.59 2,370.28 2,351.83 2,368.34 578.7M
2023-11-02 2,334.96 2,351.91 2,333.41 2,343.12 377.5M
2023-11-01 2,292.89 2,312.15 2,288.64 2,301.56 358.2M
2023-10-31 2,318.39 2,322.45 2,273.97 2,277.99 395.0M
2023-10-30 2,292.34 2,317.75 2,292.34 2,310.55 444.8M
2023-10-27 2,311.59 2,321.84 2,293.05 2,302.81 514.9M
2023-10-26 2,325.82 2,330.55 2,299.08 2,299.08 531.1M
2023-10-25 2,389.23 2,389.90 2,362.69 2,363.17 440.8M
2023-10-24 2,371.55 2,384.14 2,326.67 2,383.51 444.2M
2023-10-23 2,370.07 2,375.79 2,354.70 2,357.02 395.9M
2023-10-20 2,391.54 2,394.67 2,364.01 2,375.00 521.2M
2023-10-19 2,431.92 2,433.45 2,412.55 2,415.80 756.9M
2023-10-18 2,452.05 2,465.33 2,450.78 2,462.60 911.5M
2023-10-17 2,454.14 2,466.87 2,449.42 2,460.17 509.4M
2023-10-16 2,442.43 2,453.77 2,422.52 2,436.24 788.4M
2023-10-13 2,460.85 2,466.62 2,452.83 2,456.15 582.9M
2023-10-12 2,465.19 2,479.82 2,464.84 2,479.82 515.5M
2023-10-11 2,436.52 2,463.56 2,436.52 2,450.08 446.9M
2023-10-10 2,436.58 2,448.24 2,402.44 2,402.58 416.0M
2023-10-06 2,408.81 2,421.18 2,403.92 2,408.73 289.4M
2023-10-05 2,423.35 2,426.61 2,402.50 2,403.60 451.7M
2023-10-04 2,435.78 2,435.78 2,402.84 2,405.69 424.9M
2023-09-27 2,447.99 2,469.72 2,445.51 2,465.07 366.2M
2023-09-26 2,493.64 2,495.00 2,461.59 2,462.97 427.5M
2023-09-25 2,504.10 2,509.38 2,486.44 2,495.76 438.6M
2023-09-22 2,491.45 2,513.26 2,486.14 2,508.13 433.2M
2023-09-21 2,544.81 2,549.63 2,514.96 2,514.97 394.7M
2023-09-20 2,556.55 2,566.62 2,551.12 2,559.74 414.7M
2023-09-19 2,579.36 2,583.25 2,555.46 2,559.21 462.3M
2023-09-18 2,588.69 2,596.55 2,573.26 2,574.72 416.3M
2023-09-15 2,574.98 2,611.00 2,572.37 2,601.28 441.7M
2023-09-14 2,544.89 2,572.89 2,541.11 2,572.89 412.5M
2023-09-13 2,536.22 2,549.38 2,528.18 2,534.70 417.6M
2023-09-12 2,566.42 2,568.55 2,535.15 2,536.58 359.4M
2023-09-11 2,549.88 2,556.89 2,540.44 2,556.88 411.1M
2023-09-08 2,546.07 2,550.96 2,530.05 2,547.68 396.3M
2023-09-07 2,554.87 2,562.42 2,539.24 2,548.26 377.3M
2023-09-06 2,577.41 2,585.98 2,560.09 2,563.34 422.1M
2023-09-05 2,578.91 2,586.65 2,575.19 2,582.18 384.6M
2023-09-04 2,566.93 2,584.55 2,560.32 2,584.55 342.1M
2023-09-01 2,551.93 2,568.42 2,551.04 2,563.71 493.4M
2023-08-31 2,564.45 2,568.06 2,547.72 2,556.27 473.2M
2023-08-30 2,575.42 2,578.62 2,561.22 2,561.22 364.0M
2023-08-29 2,550.76 2,556.98 2,545.27 2,552.16 441.4M
2023-08-28 2,534.42 2,543.41 2,525.64 2,543.41 483.6M
2023-08-25 2,505.39 2,526.37 2,502.05 2,519.14 577.4M
2023-08-24 2,531.78 2,539.44 2,520.73 2,537.68 441.1M
2023-08-23 2,510.00 2,517.51 2,499.89 2,505.50 547.2M
2023-08-22 2,528.39 2,533.43 2,509.53 2,515.74 471.8M
2023-08-21 2,511.70 2,524.41 2,505.59 2,508.80 399.5M
2023-08-18 2,495.18 2,519.60 2,489.63 2,504.50 557.8M
2023-08-17 2,512.92 2,520.56 2,482.06 2,519.85 735.1M
2023-08-16 2,550.13 2,550.53 2,520.87 2,525.64 685.1M
2023-08-14 2,586.51 2,592.91 2,561.88 2,570.87 624.4M
2023-08-11 2,611.25 2,616.84 2,589.94 2,591.26 675.4M
2023-08-10 2,592.40 2,601.56 2,590.02 2,601.56 568.2M
2023-08-09 2,580.60 2,608.98 2,576.21 2,605.12 467.5M
2023-08-08 2,598.29 2,601.41 2,568.15 2,573.98 638.4M
2023-08-07 2,591.58 2,607.36 2,580.71 2,580.71 504.1M
2023-08-04 2,606.17 2,612.30 2,598.38 2,602.80 645.8M
2023-08-03 2,624.76 2,625.45 2,591.30 2,605.39 789.4M
2023-08-02 2,651.53 2,660.90 2,611.77 2,616.47 704.7M
2023-08-01 2,644.34 2,668.21 2,639.10 2,667.07 493.6M
2023-07-31 2,628.87 2,639.45 2,622.21 2,632.58 454.2M
2023-07-28 2,593.67 2,609.54 2,586.33 2,608.32 503.3M
2023-07-27 2,599.82 2,617.61 2,586.36 2,603.81 594.2M
2023-07-26 2,638.76 2,639.21 2,580.98 2,592.36 834.1M
2023-07-25 2,643.35 2,646.71 2,621.60 2,636.46 723.5M
2023-07-24 2,608.47 2,636.06 2,595.21 2,628.53 529.4M
2023-07-21 2,581.06 2,609.76 2,570.58 2,609.76 501.9M
2023-07-20 2,595.38 2,611.34 2,589.29 2,600.23 372.4M
2023-07-19 2,622.24 2,622.54 2,598.52 2,608.24 440.1M
2023-07-18 2,624.59 2,626.89 2,600.67 2,607.62 493.2M
2023-07-17 2,617.67 2,627.12 2,611.55 2,619.00 550.6M
2023-07-14 2,607.47 2,628.30 2,603.36 2,628.30 569.8M
2023-07-13 2,589.89 2,602.21 2,587.75 2,591.23 585.7M
2023-07-12 2,557.61 2,574.73 2,554.26 2,574.72 696.9M
2023-07-11 2,538.84 2,562.49 2,534.48 2,562.49 594.1M
2023-07-10 2,528.08 2,539.63 2,517.67 2,520.70 561.8M
2023-07-07 2,547.41 2,547.41 2,515.07 2,526.71 613.3M
2023-07-06 2,574.75 2,575.45 2,550.67 2,556.29 531.9M
2023-07-05 2,593.47 2,601.99 2,578.66 2,579.00 601.1M
2023-07-04 2,604.72 2,607.66 2,591.86 2,593.31 674.4M
2023-07-03 2,580.89 2,604.63 2,580.49 2,602.47 618.0M
2023-06-30 2,558.43 2,571.03 2,541.72 2,564.28 510.9M
2023-06-29 2,564.02 2,577.69 2,550.02 2,550.02 604.5M
2023-06-28 2,590.52 2,590.52 2,559.46 2,564.19 488.8M
2023-06-27 2,581.02 2,582.00 2,568.52 2,581.39 538.5M
2023-06-26 2,568.65 2,585.31 2,562.03 2,582.20 481.8M
2023-06-23 2,599.04 2,600.81 2,568.07 2,570.10 528.3M
2023-06-22 2,575.65 2,597.76 2,575.65 2,593.70 613.2M
2023-06-21 2,599.19 2,600.97 2,579.52 2,582.63 659.8M
2023-06-20 2,602.83 2,610.03 2,596.82 2,604.91 722.5M
2023-06-19 2,618.06 2,619.44 2,600.49 2,609.50 719.5M
2023-06-16 2,623.57 2,625.79 2,612.21 2,625.79 673.7M
2023-06-15 2,629.24 2,634.22 2,602.52 2,608.54 582.4M
2023-06-14 2,640.81 2,642.86 2,614.25 2,619.08 654.4M
2023-06-13 2,644.43 2,645.62 2,633.52 2,637.95 694.3M
2023-06-12 2,647.49 2,650.45 2,623.43 2,629.35 557.1M
2023-06-09 2,624.15 2,644.70 2,618.45 2,641.16 583.2M
2023-06-08 2,609.21 2,612.39 2,595.33 2,610.85 581.3M
2023-06-07 2,623.46 2,629.92 2,613.68 2,615.60 537.6M
2023-06-05 2,617.43 2,618.62 2,608.01 2,615.41 545.9M
2023-06-02 2,586.27 2,601.38 2,583.88 2,601.36 569.6M
2023-06-01 2,572.56 2,580.15 2,565.00 2,569.17 675.2M
2023-05-31 2,586.03 2,596.31 2,575.98 2,577.12 686.2M
2023-05-30 2,582.41 2,586.22 2,574.82 2,585.52 641.6M
2023-05-26 2,561.94 2,567.50 2,553.79 2,558.81 634.8M
2023-05-25 2,570.64 2,575.05 2,551.49 2,554.69 917.6M
2023-05-24 2,557.11 2,572.21 2,555.04 2,567.45 1,072.4M
2023-05-23 2,565.80 2,577.32 2,561.10 2,567.55 576.0M
2023-05-22 2,540.03 2,564.09 2,533.50 2,557.08 593.6M
2023-05-19 2,530.83 2,538.31 2,524.89 2,537.79 570.1M
2023-05-18 2,511.09 2,515.40 2,500.01 2,515.40 572.8M
2023-05-17 2,479.65 2,498.37 2,475.02 2,494.66 564.4M
2023-05-16 2,494.40 2,498.54 2,474.90 2,480.24 628.7M
2023-05-15 2,469.80 2,479.35 2,455.99 2,479.35 484.6M
2023-05-12 2,487.35 2,487.35 2,472.45 2,475.42 798.2M
2023-05-11 2,505.57 2,513.82 2,490.08 2,491.00 648.1M
2023-05-10 2,505.96 2,510.13 2,488.42 2,496.51 635.6M
2023-05-09 2,512.34 2,514.81 2,495.63 2,510.06 751.6M
2023-05-08 2,518.53 2,525.84 2,511.13 2,513.21 655.5M
2023-05-04 2,494.82 2,502.14 2,486.09 2,500.94 810.2M
2023-05-03 2,510.19 2,514.37 2,497.83 2,501.40 889.6M
2023-05-02 2,504.01 2,524.42 2,503.21 2,524.39 701.4M
2023-04-28 2,511.79 2,517.13 2,489.58 2,501.53 777.5M
2023-04-27 2,484.31 2,499.01 2,465.83 2,495.81 733.5M
2023-04-26 2,489.49 2,498.56 2,481.38 2,484.83 1,089.2M
2023-04-25 2,531.35 2,531.35 2,472.33 2,489.02 886.4M
2023-04-24 2,538.36 2,541.89 2,518.73 2,523.50 927.2M
2023-04-21 2,556.70 2,559.44 2,532.32 2,544.40 970.4M
2023-04-20 2,566.06 2,573.94 2,552.06 2,563.11 951.4M
2023-04-19 2,570.06 2,582.11 2,568.46 2,575.08 957.0M
2023-04-18 2,582.23 2,582.23 2,557.19 2,571.09 896.9M
2023-04-17 2,570.30 2,577.08 2,561.14 2,575.91 775.8M
2023-04-14 2,580.10 2,581.74 2,560.53 2,571.49 892.4M
2023-04-13 2,534.71 2,561.66 2,531.07 2,561.66 841.7M
2023-04-12 2,546.36 2,561.37 2,536.23 2,550.64 900.8M
2023-04-11 2,523.33 2,550.97 2,514.42 2,547.86 768.2M
2023-04-10 2,491.68 2,519.99 2,490.17 2,512.08 717.6M
2023-04-07 2,478.64 2,493.06 2,473.89 2,490.41 587.0M
2023-04-06 2,488.00 2,488.00 2,458.50 2,459.23 751.4M
2023-04-05 2,482.61 2,497.61 2,478.67 2,495.21 632.7M
2023-04-04 2,475.87 2,489.71 2,472.79 2,480.51 832.6M
2023-04-03 2,485.81 2,485.81 2,467.59 2,472.34 811.7M
2023-03-31 2,459.94 2,481.24 2,456.54 2,476.86 722.6M
2023-03-30 2,452.97 2,462.70 2,439.43 2,453.16 629.1M
2023-03-29 2,432.63 2,443.95 2,428.61 2,443.92 497.2M
2023-03-28 2,418.69 2,434.94 2,415.34 2,434.94 524.0M
2023-03-27 2,423.94 2,423.94 2,395.97 2,409.22 472.8M
2023-03-24 2,421.27 2,423.76 2,399.49 2,414.96 470.7M
2023-03-23 2,398.27 2,424.48 2,397.91 2,424.48 567.7M
2023-03-22 2,411.25 2,417.47 2,402.78 2,416.96 501.4M
2023-03-21 2,396.54 2,399.52 2,383.17 2,388.35 355.2M
2023-03-20 2,391.87 2,405.99 2,378.70 2,379.20 346.0M
2023-03-17 2,403.70 2,405.35 2,382.80 2,395.69 364.2M
2023-03-16 2,357.98 2,382.79 2,346.11 2,377.91 320.2M
2023-03-15 2,380.09 2,395.36 2,370.77 2,379.72 443.8M
2023-03-14 2,390.36 2,390.78 2,348.19 2,348.97 485.1M
2023-03-13 2,400.45 2,413.24 2,369.79 2,410.60 380.7M
2023-03-10 2,389.82 2,400.87 2,383.19 2,394.59 413.4M
2023-03-09 2,440.79 2,444.20 2,416.25 2,419.09 476.4M
2023-03-08 2,435.58 2,442.61 2,426.52 2,431.91 438.4M
2023-03-07 2,457.04 2,475.73 2,455.65 2,463.35 450.5M
2023-03-06 2,452.46 2,464.45 2,441.07 2,462.62 418.8M
2023-03-03 2,438.73 2,442.10 2,423.08 2,432.07 371.9M
2023-03-02 2,414.61 2,440.59 2,411.85 2,427.85 428.3M
2023-02-28 2,417.58 2,431.67 2,407.29 2,412.85 529.8M
2023-02-27 2,405.42 2,405.56 2,383.76 2,402.64 357.2M
2023-02-24 2,442.49 2,452.97 2,421.47 2,423.61 369.9M
2023-02-23 2,430.01 2,449.62 2,422.62 2,439.09 401.0M
2023-02-22 2,430.87 2,435.98 2,416.16 2,417.68 427.5M
2023-02-21 2,457.51 2,466.07 2,446.00 2,458.96 494.7M
2023-02-20 2,453.25 2,463.17 2,430.27 2,455.12 390.0M
2023-02-17 2,447.66 2,471.51 2,445.74 2,451.21 514.0M
2023-02-16 2,444.06 2,475.99 2,442.07 2,475.48 388.0M
2023-02-15 2,473.09 2,473.44 2,424.16 2,427.90 387.1M
2023-02-14 2,471.33 2,480.34 2,459.83 2,465.64 349.4M
2023-02-13 2,461.96 2,462.58 2,440.86 2,452.70 486.4M
2023-02-10 2,470.65 2,473.80 2,454.74 2,469.73 662.4M
2023-02-09 2,470.66 2,487.14 2,466.61 2,481.52 610.7M
2023-02-08 2,469.42 2,487.35 2,465.96 2,483.64 415.7M
2023-02-07 2,440.14 2,456.17 2,432.40 2,451.71 451.2M
2023-02-06 2,461.82 2,469.42 2,438.04 2,438.19 566.8M
2023-02-03 2,466.54 2,485.08 2,460.21 2,480.40 496.9M
2023-02-02 2,481.94 2,486.20 2,454.60 2,468.88 693.1M
2023-02-01 2,446.03 2,453.29 2,433.37 2,449.80 666.3M
2023-01-31 2,449.92 2,457.48 2,423.37 2,425.08 617.2M
2023-01-30 2,484.64 2,491.13 2,446.59 2,450.47 475.4M
2023-01-27 2,474.52 2,497.40 2,464.53 2,484.02 509.3M
2023-01-26 2,436.18 2,468.65 2,426.40 2,468.65 486.8M
2023-01-25 2,426.58 2,432.71 2,421.51 2,428.57 550.1M
2023-01-20 2,380.00 2,395.97 2,372.57 2,395.26 302.5M
2023-01-19 2,354.56 2,380.34 2,354.56 2,380.34 370.1M
2023-01-18 2,380.36 2,383.00 2,356.84 2,368.32 537.4M
2023-01-17 2,400.92 2,404.00 2,374.65 2,379.39 536.8M
2023-01-16 2,390.06 2,410.22 2,387.61 2,399.86 517.8M
2023-01-13 2,377.34 2,397.01 2,375.78 2,386.09 862.2M
2023-01-12 2,376.72 2,377.80 2,358.33 2,365.10 580.4M
2023-01-11 2,364.05 2,369.66 2,350.36 2,359.53 369.0M
2023-01-10 2,348.04 2,370.18 2,344.18 2,351.31 359.9M
2023-01-09 2,315.87 2,351.06 2,312.56 2,350.19 342.1M
2023-01-06 2,253.40 2,300.62 2,253.27 2,289.97 398.6M
2023-01-05 2,268.20 2,281.39 2,252.97 2,264.65 431.0M
2023-01-04 2,205.98 2,260.06 2,198.82 2,255.98 412.8M
2023-01-03 2,230.98 2,230.98 2,180.67 2,218.68 410.2M
2023-01-02 2,249.95 2,259.88 2,222.37 2,225.67 346.3M