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
2024-12-30 2,397.49 2,429.75 2,390.44 2,399.49 304.0M
2024-12-27 2,419.46 2,423.86 2,388.33 2,404.77 311.3M
2024-12-26 2,449.52 2,449.52 2,428.82 2,429.67 322.8M
2024-12-24 2,450.55 2,452.85 2,432.42 2,440.52 386.8M
2024-12-23 2,423.36 2,446.97 2,413.62 2,442.01 428.2M
2024-12-20 2,429.63 2,430.69 2,389.86 2,404.15 617.8M
2024-12-19 2,426.55 2,450.05 2,423.59 2,435.93 504.5M
2024-12-18 2,463.06 2,492.00 2,462.82 2,484.43 441.7M
2024-12-17 2,487.31 2,487.31 2,455.05 2,456.81 559.0M
2024-12-16 2,511.08 2,515.62 2,483.43 2,488.97 526.7M
2024-12-13 2,473.75 2,500.32 2,470.24 2,494.46 577.7M
2024-12-12 2,456.63 2,487.95 2,448.76 2,482.12 664.2M
2024-12-11 2,412.15 2,443.34 2,411.38 2,442.51 617.7M
2024-12-10 2,384.51 2,419.06 2,384.51 2,417.84 598.8M
2024-12-09 2,392.37 2,399.52 2,360.18 2,360.58 591.6M
2024-12-06 2,451.60 2,459.24 2,397.73 2,428.16 630.4M
2024-12-05 2,471.45 2,471.45 2,434.78 2,441.85 519.4M
2024-12-04 2,450.76 2,483.04 2,442.46 2,464.00 670.3M
2024-12-03 2,472.06 2,500.67 2,471.55 2,500.10 324.1M
2024-12-02 2,479.02 2,483.29 2,448.45 2,454.48 328.1M
2024-11-29 2,496.93 2,496.93 2,446.96 2,455.91 384.3M
2024-11-28 2,499.69 2,513.63 2,495.64 2,504.67 342.6M
2024-11-27 2,518.82 2,526.32 2,498.32 2,503.06 414.3M
2024-11-26 2,521.39 2,526.62 2,512.21 2,520.36 441.7M
2024-11-25 2,524.11 2,541.76 2,517.98 2,534.34 564.7M
2024-11-22 2,493.42 2,511.23 2,492.21 2,501.24 543.5M
2024-11-21 2,474.62 2,496.97 2,474.62 2,480.63 451.1M
2024-11-20 2,475.76 2,489.15 2,471.79 2,482.29 408.8M
2024-11-19 2,469.13 2,479.39 2,465.15 2,471.95 410.9M
2024-11-18 2,440.31 2,480.01 2,437.53 2,469.07 443.9M
2024-11-15 2,413.05 2,433.18 2,390.56 2,416.86 623.3M
2024-11-14 2,430.26 2,441.43 2,410.93 2,418.86 640.0M
2024-11-13 2,468.27 2,478.87 2,415.77 2,417.08 619.2M
2024-11-12 2,527.94 2,532.44 2,481.53 2,482.57 735.8M
2024-11-11 2,562.05 2,562.05 2,525.56 2,531.66 572.2M
2024-11-08 2,586.70 2,593.15 2,553.42 2,561.15 448.7M
2024-11-07 2,557.23 2,579.81 2,540.48 2,564.63 465.1M
2024-11-06 2,591.90 2,592.75 2,544.04 2,563.51 548.5M
2024-11-05 2,570.24 2,586.73 2,564.66 2,576.88 310.9M
2024-11-04 2,549.04 2,588.97 2,542.68 2,588.97 373.9M
2024-11-01 2,542.96 2,559.30 2,536.84 2,542.36 319.8M
2024-10-31 2,575.24 2,579.65 2,552.36 2,556.15 406.6M
2024-10-30 2,606.99 2,613.47 2,586.88 2,593.79 487.4M
2024-10-29 2,606.94 2,617.80 2,595.86 2,617.80 363.3M
2024-10-28 2,588.45 2,612.96 2,587.20 2,612.43 333.7M
2024-10-25 2,597.44 2,611.27 2,577.00 2,583.27 462.9M
2024-10-24 2,591.69 2,600.26 2,578.80 2,581.03 343.1M
2024-10-23 2,575.25 2,607.79 2,567.42 2,599.62 352.4M
2024-10-22 2,600.87 2,604.16 2,564.46 2,570.70 343.3M
2024-10-21 2,600.77 2,618.71 2,594.05 2,604.92 240.7M
2024-10-18 2,616.04 2,618.32 2,587.96 2,593.82 265.2M
2024-10-17 2,620.74 2,622.71 2,603.52 2,609.30 331.3M
2024-10-16 2,606.70 2,622.33 2,601.35 2,610.36 437.6M
2024-10-15 2,632.37 2,635.32 2,615.47 2,633.45 438.3M
2024-10-14 2,602.63 2,628.54 2,602.63 2,623.29 401.7M
2024-10-11 2,612.02 2,621.93 2,594.43 2,596.91 491.3M
2024-10-10 2,611.65 2,613.61 2,596.86 2,599.16 618.6M
2024-10-08 2,592.65 2,601.96 2,581.79 2,594.36 318.2M
2024-10-07 2,579.20 2,611.93 2,561.46 2,610.38 343.7M
2024-10-04 2,563.70 2,585.59 2,555.57 2,569.71 414.3M
2024-10-02 2,566.55 2,591.61 2,555.46 2,561.69 351.0M
2024-09-30 2,665.24 2,668.66 2,593.27 2,593.27 358.9M
2024-09-27 2,674.58 2,681.45 2,649.78 2,649.78 413.0M
2024-09-26 2,630.91 2,671.57 2,630.30 2,671.57 324.9M
2024-09-25 2,652.71 2,663.36 2,596.32 2,596.32 454.5M
2024-09-24 2,612.45 2,631.68 2,597.81 2,631.68 355.1M
2024-09-23 2,596.47 2,603.57 2,588.49 2,602.01 339.1M
2024-09-20 2,603.83 2,619.55 2,591.40 2,593.37 496.0M
2024-09-19 2,594.67 2,598.68 2,550.09 2,580.80 385.1M
2024-09-13 2,571.81 2,584.11 2,562.91 2,575.41 358.3M
2024-09-12 2,547.50 2,572.09 2,537.87 2,572.09 340.5M
2024-09-11 2,524.86 2,526.13 2,493.37 2,513.37 302.6M
2024-09-10 2,542.69 2,544.83 2,522.48 2,523.43 347.6M
2024-09-09 2,498.67 2,543.22 2,491.30 2,535.93 270.2M
2024-09-06 2,576.66 2,576.94 2,529.31 2,544.28 374.8M
2024-09-05 2,598.36 2,615.80 2,560.65 2,575.50 379.0M
2024-09-04 2,589.94 2,608.13 2,578.07 2,580.80 455.5M
2024-09-03 2,683.12 2,695.59 2,664.63 2,664.63 303.5M
2024-09-02 2,683.80 2,686.98 2,658.31 2,681.00 267.0M
2024-08-30 2,676.72 2,686.51 2,668.66 2,674.31 278.8M
2024-08-29 2,657.18 2,672.90 2,649.56 2,662.28 288.8M
2024-08-28 2,690.59 2,695.51 2,671.59 2,689.83 280.8M
2024-08-27 2,696.24 2,700.18 2,681.92 2,689.25 264.1M
2024-08-26 2,716.88 2,718.47 2,688.79 2,698.01 333.7M
2024-08-23 2,690.80 2,712.84 2,689.54 2,701.69 330.6M
2024-08-22 2,710.95 2,711.38 2,690.35 2,707.67 441.8M
2024-08-21 2,687.20 2,704.98 2,684.61 2,701.13 417.3M
2024-08-20 2,699.74 2,706.05 2,686.06 2,696.63 484.2M
2024-08-19 2,697.97 2,699.84 2,664.28 2,674.36 395.6M
2024-08-16 2,695.49 2,699.61 2,680.74 2,697.23 385.9M
2024-08-14 2,649.11 2,653.71 2,632.44 2,644.50 328.7M
2024-08-13 2,624.50 2,636.12 2,607.52 2,621.50 378.5M
2024-08-12 2,602.16 2,622.86 2,602.01 2,618.30 293.1M
2024-08-09 2,603.08 2,603.08 2,575.90 2,588.43 475.0M
2024-08-08 2,530.21 2,570.34 2,518.52 2,556.73 495.3M
2024-08-07 2,515.27 2,594.83 2,510.82 2,568.41 477.0M
2024-08-06 2,533.34 2,578.77 2,491.47 2,522.15 567.3M
2024-08-05 2,611.30 2,611.30 2,386.96 2,441.55 763.8M
2024-08-02 2,719.39 2,725.05 2,666.40 2,676.19 531.8M
2024-08-01 2,787.27 2,794.11 2,772.97 2,777.68 480.8M
2024-07-31 2,745.58 2,770.70 2,733.63 2,770.69 557.1M
2024-07-30 2,744.40 2,754.53 2,732.82 2,738.19 392.9M
2024-07-29 2,748.32 2,776.86 2,742.69 2,765.53 456.5M
2024-07-26 2,724.99 2,738.40 2,715.75 2,731.90 516.5M
2024-07-25 2,721.29 2,725.15 2,703.86 2,710.65 440.3M
2024-07-24 2,755.50 2,778.31 2,748.65 2,758.71 469.2M
2024-07-23 2,788.83 2,796.92 2,765.81 2,774.29 423.4M
2024-07-22 2,790.99 2,795.12 2,752.63 2,763.51 463.9M
2024-07-19 2,800.21 2,802.68 2,776.99 2,795.46 426.2M
2024-07-18 2,805.64 2,824.35 2,799.02 2,824.35 658.4M
2024-07-17 2,865.90 2,868.58 2,841.33 2,843.29 549.1M
2024-07-16 2,861.71 2,872.21 2,857.07 2,866.09 677.9M
2024-07-15 2,869.15 2,872.90 2,848.93 2,860.92 424.5M
2024-07-12 2,867.75 2,872.25 2,844.88 2,857.00 408.2M
2024-07-11 2,888.76 2,896.43 2,879.28 2,891.35 462.2M
2024-07-10 2,863.05 2,871.56 2,858.87 2,867.99 472.5M
2024-07-09 2,872.63 2,875.37 2,854.13 2,867.38 456.4M
2024-07-08 2,862.58 2,868.99 2,855.53 2,857.76 425.1M
2024-07-05 2,836.21 2,871.96 2,836.21 2,862.23 378.2M
2024-07-04 2,817.06 2,824.94 2,808.88 2,824.94 393.7M
2024-07-03 2,797.14 2,799.70 2,774.71 2,794.01 340.3M
2024-07-02 2,798.65 2,805.42 2,776.62 2,780.86 538.8M
2024-07-01 2,792.96 2,805.95 2,783.98 2,804.31 459.2M
2024-06-28 2,792.79 2,797.82 2,782.40 2,797.82 610.6M
2024-06-27 2,767.62 2,784.33 2,761.55 2,784.06 397.2M
2024-06-26 2,767.43 2,792.07 2,762.98 2,792.05 535.0M
2024-06-25 2,765.76 2,780.42 2,765.76 2,774.39 714.2M
2024-06-24 2,772.85 2,782.90 2,758.09 2,764.73 594.2M
2024-06-21 2,794.87 2,797.00 2,777.33 2,784.26 631.1M
2024-06-20 2,802.10 2,812.62 2,796.37 2,807.63 758.2M
2024-06-19 2,786.16 2,799.32 2,786.16 2,797.33 646.7M
2024-06-18 2,765.70 2,772.35 2,759.03 2,763.92 562.0M
2024-06-17 2,754.83 2,759.86 2,741.03 2,744.10 594.0M
2024-06-14 2,759.22 2,769.16 2,750.86 2,758.42 645.0M
2024-06-13 2,764.18 2,776.72 2,752.61 2,754.89 700.0M
2024-06-12 2,709.65 2,730.30 2,707.44 2,728.17 511.0M
2024-06-11 2,716.72 2,718.88 2,702.17 2,705.32 558.9M
2024-06-10 2,698.71 2,718.89 2,689.19 2,701.17 506.9M
2024-06-07 2,718.25 2,729.63 2,705.23 2,722.67 783.9M
2024-06-05 2,681.11 2,697.43 2,667.63 2,689.50 881.5M
2024-06-04 2,668.73 2,679.47 2,659.43 2,662.10 773.5M
2024-06-03 2,657.81 2,690.73 2,657.81 2,682.52 782.3M
2024-05-31 2,657.87 2,664.48 2,635.77 2,636.52 613.7M
2024-05-30 2,666.63 2,666.63 2,635.44 2,635.44 372.7M
2024-05-29 2,719.56 2,721.63 2,677.07 2,677.30 439.0M
2024-05-28 2,715.52 2,730.12 2,714.34 2,722.85 441.0M
2024-05-27 2,697.16 2,725.08 2,693.66 2,722.99 556.7M
2024-05-24 2,693.65 2,696.99 2,681.17 2,687.60 501.6M
2024-05-23 2,719.03 2,734.27 2,704.00 2,721.81 428.1M
2024-05-22 2,723.46 2,733.07 2,707.87 2,723.46 484.7M
2024-05-21 2,733.03 2,734.48 2,719.74 2,724.18 560.8M
2024-05-20 2,741.24 2,756.41 2,734.64 2,742.14 582.1M
2024-05-17 2,751.47 2,752.17 2,724.62 2,724.62 575.9M
2024-05-16 2,770.27 2,773.46 2,748.22 2,753.00 521.8M
2024-05-14 2,732.98 2,735.82 2,722.74 2,730.34 443.3M
2024-05-13 2,735.20 2,738.38 2,713.92 2,727.21 625.3M
2024-05-10 2,737.95 2,743.58 2,723.21 2,727.63 586.1M
2024-05-09 2,743.29 2,749.14 2,710.25 2,712.14 423.8M
2024-05-08 2,732.11 2,745.05 2,727.93 2,745.05 436.3M
2024-05-07 2,718.17 2,734.36 2,716.62 2,734.36 532.2M
2024-05-03 2,704.31 2,705.26 2,676.63 2,676.63 338.6M
2024-05-02 2,679.04 2,692.47 2,678.84 2,683.65 351.1M
2024-05-01 2,693.22 2,710.23 2,687.29 2,692.06 460.1M
2024-04-30 2,693.22 2,710.23 2,687.29 2,692.06 460.1M
2024-04-29 2,675.46 2,687.44 2,665.21 2,687.44 470.5M
2024-04-26 2,650.94 2,662.10 2,641.35 2,656.33 450.5M
2024-04-25 2,646.80 2,656.51 2,628.62 2,628.62 334.1M
2024-04-24 2,662.84 2,677.85 2,662.84 2,675.75 325.7M
2024-04-23 2,632.15 2,641.78 2,619.72 2,623.02 430.3M
2024-04-22 2,615.72 2,629.44 2,604.37 2,629.44 401.9M
2024-04-19 2,600.69 2,609.90 2,553.55 2,591.86 809.5M
2024-04-18 2,595.46 2,642.03 2,593.26 2,634.70 478.8M
2024-04-17 2,619.15 2,626.63 2,584.18 2,584.18 414.3M
2024-04-16 2,644.17 2,647.60 2,601.45 2,609.63 570.2M
2024-04-15 2,661.36 2,673.26 2,641.16 2,670.43 562.0M
2024-04-12 2,710.89 2,712.45 2,678.21 2,681.82 514.6M
2024-04-11 2,665.40 2,718.07 2,661.92 2,706.96 561.3M
2024-04-09 2,733.23 2,741.23 2,703.96 2,705.16 470.2M
2024-04-08 2,718.76 2,725.58 2,706.74 2,717.65 620.7M
2024-04-05 2,713.96 2,730.47 2,705.31 2,714.21 621.0M
2024-04-04 2,738.24 2,746.39 2,727.10 2,742.00 478.0M
2024-04-03 2,730.68 2,732.29 2,706.97 2,706.97 640.8M
2024-04-02 2,744.15 2,760.33 2,737.19 2,753.16 630.4M
2024-04-01 2,766.24 2,769.87 2,747.40 2,747.86 397.6M
2024-03-29 2,757.27 2,757.55 2,739.12 2,746.63 495.5M
2024-03-28 2,753.22 2,756.86 2,742.68 2,745.82 419.3M
2024-03-27 2,745.00 2,762.03 2,745.00 2,755.11 510.6M
2024-03-26 2,756.42 2,779.40 2,752.27 2,757.09 448.3M
2024-03-25 2,756.59 2,763.63 2,731.70 2,737.57 489.6M
2024-03-22 2,751.15 2,763.06 2,738.18 2,748.56 509.5M
2024-03-21 2,731.18 2,755.45 2,724.25 2,754.86 825.2M
2024-03-20 2,680.70 2,692.52 2,674.09 2,690.14 720.5M
2024-03-19 2,673.57 2,673.57 2,645.14 2,656.17 695.9M
2024-03-18 2,678.52 2,688.07 2,665.28 2,685.84 408.2M
2024-03-15 2,701.91 2,705.59 2,666.84 2,666.84 584.9M
2024-03-14 2,698.37 2,718.76 2,696.31 2,718.76 609.3M
2024-03-13 2,694.71 2,701.45 2,679.54 2,693.57 498.8M
2024-03-12 2,673.47 2,686.14 2,659.72 2,681.81 404.0M
2024-03-11 2,665.58 2,677.21 2,658.74 2,659.84 391.4M
2024-03-08 2,676.79 2,688.00 2,668.38 2,680.35 454.3M
2024-03-07 2,653.98 2,660.26 2,633.57 2,647.62 462.9M
2024-03-06 2,638.84 2,649.78 2,630.16 2,641.49 379.0M
2024-03-05 2,660.80 2,684.83 2,649.35 2,649.40 457.2M
2024-03-04 2,664.52 2,682.80 2,662.32 2,674.27 404.0M
2024-02-29 2,643.48 2,647.56 2,628.62 2,642.36 496.1M
2024-02-28 2,629.11 2,657.32 2,623.15 2,652.29 421.6M
2024-02-27 2,654.76 2,654.76 2,619.38 2,625.05 574.3M
2024-02-26 2,657.35 2,659.60 2,629.78 2,647.08 531.7M
2024-02-23 2,681.03 2,694.80 2,665.21 2,667.70 415.4M
2024-02-22 2,671.69 2,671.69 2,653.99 2,664.27 456.4M
2024-02-21 2,656.92 2,670.95 2,644.04 2,653.31 562.1M
2024-02-20 2,671.55 2,673.84 2,643.93 2,657.79 612.7M
2024-02-19 2,653.12 2,683.39 2,653.12 2,680.26 422.7M
2024-02-16 2,635.63 2,648.76 2,625.01 2,648.76 593.8M
2024-02-15 2,643.81 2,643.86 2,613.80 2,613.80 621.4M
2024-02-14 2,609.60 2,627.31 2,601.99 2,620.42 543.5M
2024-02-13 2,644.17 2,656.87 2,640.96 2,649.64 559.4M
2024-02-08 2,620.26 2,629.51 2,610.21 2,620.32 430.0M
2024-02-07 2,592.59 2,625.24 2,588.09 2,609.58 518.2M
2024-02-06 2,584.20 2,599.18 2,563.87 2,576.20 411.6M
2024-02-05 2,612.77 2,612.77 2,562.50 2,591.31 511.7M
2024-02-02 2,559.40 2,615.34 2,559.39 2,615.31 596.1M
2024-02-01 2,491.93 2,542.46 2,491.93 2,542.46 751.1M
2024-01-31 2,487.90 2,502.45 2,486.97 2,497.09 454.6M
2024-01-30 2,523.68 2,528.54 2,498.81 2,498.81 481.8M
2024-01-29 2,490.93 2,516.92 2,483.81 2,500.65 427.4M
2024-01-26 2,458.05 2,502.61 2,453.45 2,478.56 292.7M
2024-01-25 2,467.73 2,474.01 2,452.36 2,470.34 357.2M
2024-01-24 2,476.22 2,476.22 2,454.34 2,469.69 395.5M
2024-01-23 2,478.32 2,482.84 2,464.24 2,478.61 472.3M
2024-01-22 2,489.57 2,490.69 2,464.35 2,464.35 388.0M
2024-01-19 2,468.43 2,479.00 2,455.50 2,472.74 518.8M
2024-01-18 2,439.96 2,453.97 2,429.12 2,440.04 571.5M
2024-01-17 2,501.23 2,503.91 2,435.34 2,435.90 965.6M
2024-01-16 2,516.27 2,524.35 2,491.13 2,497.59 659.6M
2024-01-15 2,525.69 2,536.06 2,515.84 2,525.99 802.1M
2024-01-12 2,536.55 2,543.83 2,517.76 2,525.05 790.2M
2024-01-11 2,543.03 2,557.30 2,540.27 2,540.27 788.4M
2024-01-10 2,563.97 2,568.19 2,539.82 2,541.98 570.0M
2024-01-09 2,598.31 2,599.37 2,556.00 2,561.24 791.2M
2024-01-08 2,584.23 2,591.68 2,566.34 2,567.82 320.1M
2024-01-05 2,586.89 2,592.29 2,572.60 2,578.08 522.3M
2024-01-04 2,592.44 2,602.64 2,580.09 2,587.02 770.2M
2024-01-03 2,643.54 2,643.72 2,607.31 2,607.31 463.1M
2024-01-02 2,645.47 2,675.80 2,641.88 2,669.81 409.9M