KOSPI Small Sized (KS63)

KS63
🏛️ 韩国 →
2,474.13
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 2,084.40 2,095.41 2,079.11 2,094.16 188.1M
2024-12-27 2,117.36 2,117.36 2,077.93 2,089.32 185.8M
2024-12-26 2,146.74 2,150.71 2,132.41 2,134.45 190.6M
2024-12-24 2,145.22 2,149.36 2,141.85 2,143.34 263.9M
2024-12-23 2,113.96 2,145.67 2,113.96 2,143.19 279.0M
2024-12-20 2,129.88 2,129.88 2,102.87 2,107.54 409.5M
2024-12-19 2,123.77 2,134.23 2,113.02 2,131.43 343.2M
2024-12-18 2,129.30 2,144.93 2,128.62 2,144.48 281.0M
2024-12-17 2,132.23 2,132.27 2,122.01 2,129.33 358.5M
2024-12-16 2,129.72 2,134.05 2,125.38 2,128.77 335.3M
2024-12-13 2,101.45 2,122.06 2,100.09 2,122.06 418.7M
2024-12-12 2,091.83 2,102.70 2,083.26 2,102.70 440.6M
2024-12-11 2,036.39 2,088.09 2,036.39 2,088.09 449.6M
2024-12-10 1,957.81 2,032.95 1,957.81 2,032.95 413.6M
2024-12-09 2,007.86 2,007.86 1,948.07 1,948.23 382.5M
2024-12-06 2,044.59 2,047.58 1,994.67 2,024.11 405.1M
2024-12-05 2,072.36 2,072.51 2,043.77 2,045.08 276.3M
2024-12-04 2,071.50 2,088.02 2,058.64 2,070.03 385.1M
2024-12-03 2,074.98 2,096.86 2,074.98 2,096.11 133.8M
2024-12-02 2,098.87 2,103.74 2,071.85 2,072.51 173.4M
2024-11-29 2,125.95 2,125.95 2,093.23 2,094.67 202.1M
2024-11-28 2,127.50 2,132.05 2,121.07 2,124.81 202.9M
2024-11-27 2,140.80 2,141.28 2,125.99 2,128.67 245.1M
2024-11-26 2,130.42 2,137.76 2,127.93 2,137.76 241.4M
2024-11-25 2,119.38 2,135.16 2,119.38 2,128.75 297.1M
2024-11-22 2,105.37 2,115.85 2,105.37 2,111.88 326.4M
2024-11-21 2,102.48 2,106.25 2,095.46 2,103.18 294.4M
2024-11-20 2,101.57 2,105.16 2,094.46 2,101.86 235.1M
2024-11-19 2,092.95 2,099.82 2,090.63 2,099.31 217.6M
2024-11-18 2,077.34 2,102.98 2,076.83 2,092.78 201.4M
2024-11-15 2,060.89 2,077.01 2,033.66 2,077.01 320.0M
2024-11-14 2,067.23 2,082.67 2,059.72 2,064.28 229.6M
2024-11-13 2,108.13 2,108.79 2,062.95 2,064.38 376.0M
2024-11-12 2,155.86 2,155.93 2,107.65 2,110.13 438.1M
2024-11-11 2,186.17 2,186.38 2,149.24 2,154.89 309.7M
2024-11-08 2,186.96 2,198.31 2,183.23 2,185.35 264.1M
2024-11-07 2,190.53 2,191.28 2,173.70 2,186.29 244.0M
2024-11-06 2,195.46 2,198.05 2,178.22 2,188.16 325.7M
2024-11-05 2,186.24 2,196.66 2,185.86 2,191.40 147.5M
2024-11-04 2,173.01 2,186.92 2,162.85 2,186.89 136.5M
2024-11-01 2,176.26 2,176.26 2,165.73 2,168.25 162.8M
2024-10-31 2,177.47 2,183.78 2,164.98 2,181.68 199.5M
2024-10-30 2,184.40 2,186.42 2,177.93 2,179.83 286.2M
2024-10-29 2,182.89 2,184.16 2,176.60 2,183.45 186.7M
2024-10-28 2,164.48 2,183.16 2,164.28 2,182.66 162.1M
2024-10-25 2,180.65 2,182.91 2,159.00 2,164.16 217.4M
2024-10-24 2,186.24 2,186.24 2,174.15 2,177.02 180.6M
2024-10-23 2,188.93 2,193.80 2,177.69 2,189.59 196.1M
2024-10-22 2,212.73 2,213.89 2,185.83 2,187.77 180.4M
2024-10-21 2,212.96 2,215.87 2,206.79 2,213.02 110.3M
2024-10-18 2,224.32 2,225.21 2,203.11 2,209.46 130.1M
2024-10-17 2,231.52 2,233.96 2,223.44 2,223.79 146.4M
2024-10-16 2,230.91 2,230.91 2,221.02 2,229.54 265.8M
2024-10-15 2,234.20 2,235.66 2,225.95 2,233.36 251.0M
2024-10-14 2,227.17 2,233.41 2,221.65 2,233.41 245.7M
2024-10-11 2,229.68 2,234.61 2,220.88 2,223.84 281.6M
2024-10-10 2,230.84 2,234.95 2,224.88 2,228.21 244.4M
2024-10-08 2,231.08 2,233.04 2,225.56 2,227.01 150.7M
2024-10-07 2,225.18 2,234.08 2,218.16 2,234.08 160.8M
2024-10-04 2,210.43 2,220.61 2,206.63 2,214.51 229.7M
2024-10-02 2,221.87 2,221.87 2,202.67 2,208.19 157.6M
2024-09-30 2,252.60 2,253.54 2,229.63 2,230.61 165.5M
2024-09-27 2,252.93 2,257.84 2,248.72 2,250.47 190.1M
2024-09-26 2,231.85 2,250.73 2,231.85 2,250.73 138.7M
2024-09-25 2,238.56 2,246.13 2,222.03 2,226.00 243.2M
2024-09-24 2,221.91 2,233.15 2,220.11 2,233.15 194.6M
2024-09-23 2,223.42 2,225.31 2,215.65 2,221.20 165.5M
2024-09-20 2,211.97 2,222.65 2,211.97 2,219.98 256.2M
2024-09-19 2,203.91 2,208.99 2,189.40 2,204.89 194.0M
2024-09-13 2,188.65 2,198.26 2,188.65 2,198.26 226.3M
2024-09-12 2,158.16 2,185.38 2,158.16 2,184.69 98.5M
2024-09-11 2,155.99 2,167.70 2,142.53 2,148.57 130.3M
2024-09-10 2,169.53 2,177.95 2,151.82 2,153.42 184.5M
2024-09-09 2,130.98 2,166.28 2,117.40 2,165.09 126.2M
2024-09-06 2,175.65 2,176.79 2,139.03 2,147.38 225.7M
2024-09-05 2,193.94 2,205.51 2,163.30 2,175.84 185.8M
2024-09-04 2,209.61 2,209.61 2,184.98 2,189.04 251.4M
2024-09-03 2,242.68 2,250.63 2,239.47 2,242.19 149.7M
2024-09-02 2,245.27 2,245.77 2,229.56 2,239.04 130.7M
2024-08-30 2,233.40 2,241.69 2,231.41 2,241.65 100.3M
2024-08-29 2,237.01 2,237.01 2,226.93 2,228.89 117.9M
2024-08-28 2,265.48 2,266.04 2,243.77 2,247.40 112.9M
2024-08-27 2,260.51 2,264.26 2,244.63 2,264.22 126.7M
2024-08-26 2,278.68 2,280.82 2,256.96 2,263.69 153.2M
2024-08-23 2,266.54 2,275.17 2,259.14 2,275.17 182.9M
2024-08-22 2,294.57 2,298.11 2,266.36 2,276.46 269.2M
2024-08-21 2,295.85 2,295.85 2,283.37 2,291.65 197.3M
2024-08-20 2,282.62 2,300.57 2,282.62 2,300.57 259.1M
2024-08-19 2,285.18 2,291.24 2,271.94 2,274.71 211.9M
2024-08-16 2,282.10 2,287.15 2,272.74 2,282.11 203.3M
2024-08-14 2,258.52 2,274.04 2,258.52 2,274.04 152.9M
2024-08-13 2,263.20 2,266.87 2,236.61 2,248.32 176.5M
2024-08-12 2,246.96 2,260.27 2,246.96 2,260.27 129.1M
2024-08-09 2,225.52 2,247.04 2,225.52 2,243.19 251.1M
2024-08-08 2,197.27 2,216.20 2,180.60 2,208.80 227.6M
2024-08-07 2,167.93 2,214.64 2,167.93 2,207.40 181.5M
2024-08-06 2,093.18 2,178.43 2,093.18 2,165.00 211.7M
2024-08-05 2,260.48 2,260.48 2,044.18 2,084.77 323.9M
2024-08-02 2,335.43 2,335.43 2,276.39 2,281.48 194.1M
2024-08-01 2,336.18 2,354.98 2,336.18 2,351.06 212.9M
2024-07-31 2,311.02 2,330.44 2,310.07 2,330.39 235.3M
2024-07-30 2,334.57 2,334.57 2,310.40 2,310.85 201.5M
2024-07-29 2,321.68 2,337.07 2,321.33 2,336.33 233.3M
2024-07-26 2,297.45 2,317.51 2,297.45 2,317.51 274.5M
2024-07-25 2,318.56 2,318.56 2,291.26 2,296.10 210.7M
2024-07-24 2,332.03 2,345.70 2,331.20 2,333.90 280.5M
2024-07-23 2,333.23 2,342.86 2,326.11 2,334.43 213.6M
2024-07-22 2,352.81 2,355.06 2,323.39 2,330.14 194.8M
2024-07-19 2,359.87 2,359.87 2,345.00 2,354.68 252.6M
2024-07-18 2,369.27 2,369.27 2,351.21 2,362.63 304.7M
2024-07-17 2,386.34 2,392.84 2,377.52 2,378.64 263.0M
2024-07-16 2,388.50 2,390.03 2,376.88 2,382.96 321.1M
2024-07-15 2,379.50 2,387.92 2,375.22 2,387.92 212.5M
2024-07-12 2,378.48 2,380.78 2,367.85 2,372.76 187.3M
2024-07-11 2,381.88 2,388.38 2,376.46 2,378.41 233.4M
2024-07-10 2,377.03 2,379.95 2,372.86 2,379.16 280.4M
2024-07-09 2,375.77 2,376.26 2,368.61 2,374.42 258.0M
2024-07-08 2,347.09 2,370.30 2,347.09 2,368.75 257.7M
2024-07-05 2,347.45 2,351.95 2,341.42 2,343.45 167.3M
2024-07-04 2,347.96 2,350.07 2,340.24 2,345.42 193.1M
2024-07-03 2,368.30 2,370.11 2,341.29 2,342.98 153.7M
2024-07-02 2,386.58 2,387.54 2,360.23 2,365.92 284.5M
2024-07-01 2,404.11 2,410.62 2,386.07 2,386.67 213.9M
2024-06-28 2,399.96 2,403.71 2,394.84 2,403.25 222.7M
2024-06-27 2,404.24 2,404.24 2,390.17 2,392.56 215.1M
2024-06-26 2,403.73 2,410.29 2,399.95 2,402.21 339.2M
2024-06-25 2,396.77 2,404.72 2,392.33 2,401.18 398.7M
2024-06-24 2,409.28 2,411.09 2,391.13 2,396.26 405.9M
2024-06-21 2,412.78 2,415.73 2,400.90 2,409.18 360.9M
2024-06-20 2,404.10 2,414.80 2,402.41 2,414.73 444.0M
2024-06-19 2,421.88 2,421.88 2,395.45 2,398.82 292.0M
2024-06-18 2,416.04 2,417.79 2,408.94 2,417.65 298.7M
2024-06-17 2,417.79 2,421.94 2,407.93 2,410.66 413.3M
2024-06-14 2,408.62 2,415.40 2,400.33 2,415.40 404.3M
2024-06-13 2,404.38 2,411.57 2,401.94 2,404.97 362.3M
2024-06-12 2,389.90 2,400.16 2,388.15 2,397.33 296.2M
2024-06-11 2,397.77 2,404.77 2,382.52 2,386.65 362.7M
2024-06-10 2,374.01 2,392.69 2,369.76 2,392.46 318.4M
2024-06-07 2,384.22 2,390.47 2,373.62 2,376.27 463.9M
2024-06-05 2,385.09 2,392.05 2,369.91 2,380.43 511.3M
2024-06-04 2,401.97 2,403.21 2,377.94 2,381.76 415.5M
2024-06-03 2,371.62 2,401.87 2,371.62 2,401.87 413.0M
2024-05-31 2,360.29 2,371.79 2,360.29 2,365.32 199.4M
2024-05-30 2,375.20 2,375.20 2,355.93 2,357.91 194.6M
2024-05-29 2,400.52 2,400.52 2,377.51 2,379.27 210.8M
2024-05-28 2,394.34 2,401.27 2,392.70 2,396.52 242.6M
2024-05-27 2,393.28 2,394.57 2,380.84 2,389.12 244.8M
2024-05-24 2,379.59 2,389.09 2,371.87 2,385.62 311.1M
2024-05-23 2,388.09 2,390.74 2,371.00 2,385.43 223.4M
2024-05-22 2,396.48 2,399.46 2,385.91 2,389.09 257.5M
2024-05-21 2,401.06 2,401.06 2,387.90 2,391.75 379.0M
2024-05-20 2,394.95 2,399.67 2,393.68 2,395.94 352.8M
2024-05-17 2,400.84 2,400.84 2,384.53 2,389.56 338.2M
2024-05-16 2,395.54 2,402.07 2,394.43 2,402.07 241.0M
2024-05-14 2,385.28 2,389.14 2,380.00 2,386.11 241.5M
2024-05-13 2,381.01 2,388.83 2,375.27 2,380.59 355.2M
2024-05-10 2,371.73 2,379.08 2,369.85 2,374.61 317.8M
2024-05-09 2,371.95 2,376.74 2,362.16 2,366.36 208.5M
2024-05-08 2,357.63 2,368.50 2,355.63 2,368.50 231.3M
2024-05-07 2,350.83 2,356.13 2,347.17 2,356.13 322.6M
2024-05-03 2,347.10 2,348.55 2,340.86 2,342.44 185.6M
2024-05-02 2,344.97 2,346.98 2,339.32 2,343.28 182.2M
2024-05-01 2,344.61 2,352.65 2,341.79 2,347.11 231.2M
2024-04-30 2,344.61 2,352.65 2,341.79 2,347.11 231.2M
2024-04-29 2,324.62 2,342.42 2,323.93 2,342.42 266.3M
2024-04-26 2,313.47 2,321.03 2,310.84 2,321.03 250.7M
2024-04-25 2,311.71 2,315.00 2,306.83 2,308.80 147.8M
2024-04-24 2,302.95 2,314.27 2,302.95 2,314.00 126.5M
2024-04-23 2,291.93 2,299.87 2,285.52 2,294.97 181.6M
2024-04-22 2,271.62 2,286.46 2,271.62 2,286.29 180.1M
2024-04-19 2,286.33 2,287.02 2,248.04 2,270.81 366.3M
2024-04-18 2,257.86 2,287.65 2,257.86 2,287.65 265.0M
2024-04-17 2,252.35 2,264.63 2,251.53 2,251.77 238.3M
2024-04-16 2,282.20 2,282.70 2,243.13 2,247.31 343.1M
2024-04-15 2,286.28 2,287.96 2,268.90 2,287.82 308.2M
2024-04-12 2,293.17 2,302.21 2,288.72 2,293.30 260.6M
2024-04-11 2,289.24 2,292.89 2,269.19 2,289.43 237.5M
2024-04-09 2,299.17 2,306.55 2,291.89 2,296.42 233.6M
2024-04-08 2,315.60 2,317.01 2,294.96 2,296.11 305.3M
2024-04-05 2,320.43 2,323.81 2,309.58 2,312.19 333.9M
2024-04-04 2,317.38 2,326.60 2,314.85 2,326.59 219.7M
2024-04-03 2,320.84 2,320.84 2,304.99 2,313.44 165.3M
2024-04-02 2,344.51 2,344.51 2,320.26 2,325.51 222.6M
2024-04-01 2,331.99 2,345.16 2,329.10 2,345.16 185.8M
2024-03-29 2,341.92 2,343.98 2,325.37 2,329.33 242.2M
2024-03-28 2,347.98 2,353.10 2,335.08 2,337.00 190.7M
2024-03-27 2,359.15 2,360.81 2,345.99 2,348.68 204.6M
2024-03-26 2,360.32 2,363.26 2,355.25 2,358.81 261.6M
2024-03-25 2,363.96 2,365.20 2,358.52 2,360.45 309.4M
2024-03-22 2,353.89 2,361.50 2,346.38 2,360.51 317.3M
2024-03-21 2,339.23 2,353.11 2,339.23 2,351.52 615.8M
2024-03-20 2,325.22 2,337.47 2,325.12 2,333.97 530.9M
2024-03-19 2,328.73 2,328.73 2,316.04 2,320.49 500.0M
2024-03-18 2,320.95 2,327.42 2,320.95 2,324.78 217.9M
2024-03-15 2,321.49 2,323.01 2,307.73 2,315.90 248.1M
2024-03-14 2,314.69 2,320.77 2,311.46 2,320.12 256.0M
2024-03-13 2,307.55 2,312.59 2,299.15 2,312.59 200.3M
2024-03-12 2,307.43 2,308.60 2,296.52 2,303.76 220.7M
2024-03-11 2,310.56 2,310.56 2,301.54 2,304.78 223.6M
2024-03-08 2,308.42 2,316.50 2,302.92 2,310.34 279.4M
2024-03-07 2,323.12 2,325.12 2,299.39 2,301.92 283.0M
2024-03-06 2,315.53 2,319.72 2,311.52 2,319.43 193.6M
2024-03-05 2,321.69 2,321.76 2,313.55 2,317.94 197.2M
2024-03-04 2,322.11 2,328.93 2,318.52 2,323.89 172.0M
2024-02-29 2,320.44 2,322.29 2,314.55 2,314.80 228.3M
2024-02-28 2,313.67 2,321.02 2,311.28 2,320.60 239.0M
2024-02-27 2,338.99 2,339.45 2,309.39 2,311.92 363.1M
2024-02-26 2,358.67 2,358.67 2,335.28 2,337.14 323.9M
2024-02-23 2,367.96 2,367.96 2,356.07 2,359.43 225.5M
2024-02-22 2,367.25 2,367.95 2,361.30 2,365.70 269.4M
2024-02-21 2,374.17 2,380.12 2,359.91 2,365.29 389.8M
2024-02-20 2,383.06 2,383.64 2,367.70 2,374.53 427.7M
2024-02-19 2,354.57 2,382.12 2,353.94 2,382.12 212.7M
2024-02-16 2,345.06 2,353.41 2,337.10 2,352.37 346.9M
2024-02-15 2,355.67 2,355.67 2,339.99 2,341.77 338.8M
2024-02-14 2,337.98 2,350.00 2,333.53 2,350.00 260.2M
2024-02-13 2,331.14 2,350.07 2,331.14 2,347.69 207.0M
2024-02-08 2,327.80 2,331.24 2,325.02 2,326.81 171.1M
2024-02-07 2,311.09 2,328.99 2,309.71 2,328.39 203.7M
2024-02-06 2,328.15 2,330.88 2,306.35 2,310.43 215.5M
2024-02-05 2,327.47 2,330.29 2,311.13 2,330.29 249.8M
2024-02-02 2,299.08 2,322.72 2,296.52 2,321.29 280.8M
2024-02-01 2,250.50 2,290.01 2,249.38 2,290.01 392.1M
2024-01-31 2,261.33 2,269.49 2,246.93 2,255.39 257.2M
2024-01-30 2,257.34 2,272.73 2,255.33 2,263.18 273.3M
2024-01-29 2,248.85 2,255.20 2,238.03 2,251.94 209.2M
2024-01-26 2,228.08 2,249.60 2,224.32 2,244.26 148.8M
2024-01-25 2,231.82 2,232.33 2,213.97 2,228.50 186.0M
2024-01-24 2,249.70 2,251.88 2,229.03 2,229.95 215.7M
2024-01-23 2,246.93 2,255.61 2,239.43 2,246.47 265.0M
2024-01-22 2,256.20 2,258.04 2,241.04 2,243.80 182.8M
2024-01-19 2,245.34 2,264.57 2,245.34 2,252.95 302.0M
2024-01-18 2,227.16 2,245.74 2,226.37 2,237.71 285.9M
2024-01-17 2,268.36 2,268.36 2,222.75 2,226.46 399.7M
2024-01-16 2,280.47 2,285.69 2,260.64 2,267.88 425.1M
2024-01-15 2,284.79 2,288.66 2,275.10 2,279.34 413.9M
2024-01-12 2,301.27 2,304.65 2,279.47 2,285.36 312.6M
2024-01-11 2,297.55 2,302.19 2,295.38 2,299.78 464.8M
2024-01-10 2,294.61 2,295.61 2,288.02 2,291.55 338.0M
2024-01-09 2,280.22 2,291.38 2,279.38 2,291.38 385.1M
2024-01-08 2,276.90 2,279.37 2,272.29 2,274.03 162.9M
2024-01-05 2,282.92 2,289.82 2,271.26 2,273.59 234.9M
2024-01-04 2,291.11 2,291.11 2,278.99 2,281.52 436.2M
2024-01-03 2,292.40 2,292.54 2,282.06 2,291.04 277.1M
2024-01-02 2,289.47 2,297.72 2,283.15 2,297.72 237.2M