KOSPI 200 (KS200)

KS200
🏛️ Corée du Sud →
475.22
Dernière Mise à Jour: 2025-09-28
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 482.08 482.86 481.55 481.68 4,505.0K
09:01 481.72 482.36 481.72 482.29 1,156.0K
09:02 482.44 482.68 482.20 482.36 895.0K
09:03 482.57 482.82 482.49 482.71 908.0K
09:04 482.66 482.66 482.14 482.14 596.0K
09:05 482.16 482.16 481.09 481.15 915.0K
09:06 480.94 481.20 480.71 481.20 581.0K
09:07 481.19 481.66 481.03 481.66 583.0K
09:08 481.65 481.65 481.35 481.35 523.0K
09:09 481.54 481.54 481.16 481.16 561.0K
09:10 481.27 481.48 481.15 481.39 557.0K
09:11 481.35 481.49 481.24 481.24 412.0K
09:12 481.27 481.27 480.26 480.41 662.0K
09:13 480.21 480.59 480.15 480.58 468.0K
09:14 480.64 480.82 480.49 480.58 512.0K
09:15 480.57 480.57 480.34 480.54 540.0K
09:16 480.70 481.26 480.66 481.06 407.0K
09:17 481.10 481.64 481.02 481.58 353.0K
09:18 481.46 481.93 481.46 481.82 316.0K
09:19 481.90 482.30 481.89 482.26 389.0K
09:20 482.07 482.37 481.99 482.05 432.0K
09:21 482.03 482.18 481.70 481.73 331.0K
09:22 481.92 482.12 481.76 482.12 382.0K
09:23 482.31 482.32 482.04 482.16 266.0K
09:24 482.14 482.26 482.01 482.03 354.0K
09:25 481.97 482.28 481.97 482.01 253.0K
09:26 482.02 482.16 481.87 482.10 387.0K
09:27 482.02 482.19 481.97 482.17 344.0K
09:28 482.19 482.22 481.68 481.82 427.0K
09:29 481.89 482.04 481.70 481.89 342.0K
09:30 481.79 481.81 481.19 481.19 511.0K
09:31 481.17 481.44 481.15 481.40 339.0K
09:32 481.25 481.33 480.83 480.87 512.0K
09:33 480.68 480.97 480.63 480.76 373.0K
09:34 480.97 481.47 480.86 481.26 610.0K
09:35 481.47 481.60 481.38 481.38 392.0K
09:36 481.20 481.32 480.97 481.30 527.0K
09:37 481.27 481.32 481.02 481.03 411.0K
09:38 481.07 481.19 480.49 480.49 466.0K
09:39 480.60 480.78 480.45 480.57 460.0K
09:40 480.58 480.79 480.36 480.71 356.0K
09:41 480.93 481.07 480.72 480.78 601.0K
09:42 480.90 480.98 480.79 480.85 390.0K
09:43 480.91 480.92 480.65 480.75 317.0K
09:44 480.70 480.88 480.56 480.61 320.0K
09:45 480.62 480.84 480.55 480.65 372.0K
09:46 480.78 481.03 480.63 481.03 420.0K
09:47 480.83 481.05 480.83 480.93 342.0K
09:48 480.86 481.24 480.86 481.24 445.0K
09:49 481.24 481.42 481.09 481.32 303.0K
09:50 481.23 481.41 481.02 481.20 354.0K
09:51 481.32 481.51 481.15 481.37 295.0K
09:52 481.36 481.60 481.29 481.34 289.0K
09:53 481.31 481.46 481.23 481.37 210.0K
09:54 481.36 481.44 481.17 481.31 366.0K
09:55 481.14 481.47 481.14 481.24 240.0K
09:56 481.23 481.27 480.80 480.83 415.0K
09:57 480.88 481.19 480.75 481.19 402.0K
09:58 481.20 481.40 481.07 481.21 377.0K
09:59 481.05 481.26 480.64 480.73 386.0K
10:00 480.61 480.61 479.86 479.90 665.0K
10:01 479.94 479.94 479.59 479.64 332.0K
10:02 479.88 479.88 479.56 479.75 284.0K
10:03 479.66 479.66 479.27 479.46 409.0K
10:04 479.49 479.53 479.23 479.23 575.0K
10:05 479.23 479.34 479.04 479.11 396.0K
10:06 479.06 479.15 478.70 478.70 515.0K
10:07 478.79 478.91 478.61 478.61 422.0K
10:08 478.88 479.14 478.82 478.94 437.0K
10:09 478.88 479.19 478.78 479.19 427.0K
10:10 479.18 479.35 479.07 479.35 369.0K
10:11 479.28 479.43 479.08 479.31 229.0K
10:12 479.31 479.48 479.07 479.13 348.0K
10:13 479.31 479.32 479.06 479.09 273.0K
10:14 479.00 479.41 479.00 479.17 305.0K
10:15 479.33 479.39 479.09 479.39 272.0K
10:16 479.41 479.52 479.14 479.43 342.0K
10:17 479.61 479.64 479.43 479.49 203.0K
10:18 479.52 479.62 479.37 479.60 223.0K
10:19 479.41 479.66 479.41 479.59 239.0K
10:20 479.57 479.78 479.41 479.52 372.0K
10:21 479.65 479.97 479.45 479.92 319.0K
10:22 479.93 480.04 479.69 479.72 363.0K
10:23 479.76 479.86 479.64 479.78 230.0K
10:24 479.88 479.88 479.41 479.49 301.0K
10:25 479.47 479.55 479.17 479.35 315.0K
10:26 479.20 479.31 478.92 479.05 283.0K
10:27 479.00 479.02 478.59 478.64 321.0K
10:28 478.73 479.05 478.60 478.96 332.0K
10:29 478.97 479.10 478.86 479.10 346.0K
10:30 478.93 479.56 478.93 479.56 333.0K
10:31 479.68 479.81 479.56 479.80 226.0K
10:32 479.87 479.90 479.60 479.61 165.0K
10:33 479.66 479.77 479.40 479.40 224.0K
10:34 479.48 479.59 479.26 479.26 177.0K
10:35 479.43 479.86 479.38 479.60 277.0K
10:36 479.71 480.03 479.71 479.83 221.0K
10:37 479.94 480.24 479.86 480.24 249.0K
10:38 480.29 480.39 480.02 480.39 194.0K
10:39 480.52 480.54 480.28 480.47 173.0K
10:40 480.50 480.50 479.93 479.93 377.0K
10:41 479.97 480.24 479.86 480.09 255.0K
10:42 480.28 480.32 480.03 480.03 268.0K
10:43 480.15 480.26 479.99 480.05 145.0K
10:44 480.09 480.24 479.89 479.94 260.0K
10:45 479.97 480.06 479.83 479.94 261.0K
10:46 479.88 480.05 479.78 479.86 233.0K
10:47 479.82 480.19 479.82 479.85 298.0K
10:48 480.00 480.10 479.80 479.80 238.0K
10:49 479.81 480.10 479.81 479.81 280.0K
10:50 479.83 479.83 479.47 479.68 398.0K
10:51 479.55 479.72 479.51 479.60 226.0K
10:52 479.69 479.79 479.46 479.51 332.0K
10:53 479.59 479.59 479.24 479.38 209.0K
10:54 479.28 479.55 479.27 479.34 234.0K
10:55 479.24 479.53 479.20 479.41 238.0K
10:56 479.43 479.51 479.23 479.27 170.0K
10:57 479.36 479.53 479.24 479.24 207.0K
10:58 479.35 479.50 479.10 479.10 341.0K
10:59 479.01 479.04 478.63 478.64 295.0K
11:00 478.60 478.88 478.52 478.63 258.0K
11:01 478.73 478.88 478.61 478.77 208.0K
11:02 478.82 478.88 478.64 478.83 137.0K
11:03 478.70 479.08 478.61 479.08 310.0K
11:04 478.80 479.27 478.80 479.17 237.0K
11:05 479.29 479.39 479.01 479.20 142.0K
11:06 479.13 479.30 479.05 479.24 133.0K
11:07 479.21 479.33 479.13 479.23 150.0K
11:08 479.26 479.39 479.17 479.35 241.0K
11:09 479.38 479.46 479.22 479.27 232.0K
11:10 479.42 479.47 479.11 479.46 317.0K
11:11 479.45 479.73 479.45 479.65 224.0K
11:12 479.62 479.74 479.49 479.60 136.0K
11:13 479.44 479.69 479.42 479.56 148.0K
11:14 479.65 479.84 479.53 479.76 274.0K
11:15 479.80 480.14 479.80 480.04 269.0K
11:16 480.08 480.31 480.04 480.22 258.0K
11:17 480.34 480.40 480.00 480.40 236.0K
11:18 480.32 480.39 480.09 480.21 151.0K
11:19 480.21 480.37 480.13 480.17 206.0K
11:20 480.10 480.44 480.10 480.44 172.0K
11:21 480.38 480.57 480.30 480.52 256.0K
11:22 480.58 480.58 480.36 480.43 134.0K
11:23 480.50 480.69 480.41 480.54 188.0K
11:24 480.72 480.75 480.43 480.71 240.0K
11:25 480.65 480.72 480.49 480.59 157.0K
11:26 480.50 480.68 480.44 480.63 140.0K
11:27 480.65 480.77 480.51 480.70 169.0K
11:28 480.66 480.75 480.51 480.71 122.0K
11:29 480.66 480.66 480.37 480.49 150.0K
11:30 480.37 480.59 480.31 480.31 266.0K
11:31 480.49 480.59 480.32 480.42 133.0K
11:32 480.34 480.55 480.26 480.41 104.0K
11:33 480.27 480.51 480.26 480.42 123.0K
11:34 480.43 480.46 480.17 480.25 224.0K
11:35 480.28 480.40 480.16 480.33 103.0K
11:36 480.23 480.42 480.16 480.33 117.0K
11:37 480.37 480.44 480.21 480.42 156.0K
11:38 480.44 480.44 480.14 480.29 148.0K
11:39 480.26 480.42 480.15 480.29 128.0K
11:40 480.21 480.49 480.07 480.47 261.0K
11:41 480.43 480.46 480.14 480.34 105.0K
11:42 480.29 480.49 480.23 480.30 137.0K
11:43 480.28 480.52 480.21 480.44 100.0K
11:44 480.48 480.51 480.24 480.24 131.0K
11:45 480.19 480.49 480.19 480.49 141.0K
11:46 480.32 480.56 480.23 480.28 108.0K
11:47 480.32 480.64 480.27 480.43 145.0K
11:48 480.62 480.62 480.40 480.47 97.0K
11:49 480.48 480.59 480.40 480.42 148.0K
11:50 480.58 480.58 480.36 480.43 113.0K
11:51 480.57 480.58 480.34 480.36 101.0K
11:52 480.38 480.59 480.38 480.45 197.0K
11:53 480.50 480.54 480.29 480.50 132.0K
11:54 480.45 480.53 480.38 480.40 155.0K
11:55 480.29 480.52 480.29 480.39 172.0K
11:56 480.36 480.63 480.36 480.57 181.0K
11:57 480.62 480.67 480.48 480.56 113.0K
11:58 480.59 480.75 480.41 480.57 181.0K
11:59 480.59 480.69 480.34 480.46 109.0K
12:00 480.44 480.58 480.23 480.39 143.0K
12:01 480.48 480.54 480.27 480.39 140.0K
12:02 480.27 480.42 480.25 480.37 119.0K
12:03 480.39 480.57 480.21 480.44 150.0K
12:04 480.44 480.60 480.32 480.56 153.0K
12:05 480.41 480.66 480.37 480.53 101.0K
12:06 480.69 480.69 480.39 480.66 88.0K
12:07 480.59 480.66 480.47 480.50 138.0K
12:08 480.48 480.60 480.37 480.37 184.0K
12:09 480.30 480.46 480.24 480.27 112.0K
12:10 480.48 480.48 480.20 480.34 118.0K
12:11 480.31 480.35 480.10 480.24 102.0K
12:12 480.25 480.33 480.06 480.12 78.0K
12:13 480.20 480.36 480.14 480.36 93.0K
12:14 480.28 480.42 480.23 480.37 82.0K
12:15 480.34 480.47 480.19 480.32 84.0K
12:16 480.36 480.49 480.13 480.22 74.0K
12:17 480.42 480.50 480.22 480.47 197.0K
12:18 480.41 480.60 480.29 480.51 131.0K
12:19 480.48 480.49 480.29 480.48 86.0K
12:20 480.46 480.56 480.34 480.54 97.0K
12:21 480.57 480.61 480.36 480.51 99.0K
12:22 480.50 480.58 480.29 480.45 117.0K
12:23 480.51 480.63 480.40 480.40 96.0K
12:24 480.36 480.60 480.26 480.55 131.0K
12:25 480.51 480.56 480.34 480.43 109.0K
12:26 480.54 480.75 480.39 480.72 161.0K
12:27 480.59 480.74 480.43 480.66 178.0K
12:28 480.59 480.78 480.50 480.77 104.0K
12:29 480.75 480.83 480.54 480.54 140.0K
12:30 480.59 480.77 480.54 480.54 87.0K
12:31 480.66 480.80 480.59 480.70 92.0K
12:32 480.78 480.90 480.53 480.80 125.0K
12:33 480.83 480.90 480.63 480.71 103.0K
12:34 480.92 481.17 480.88 481.03 309.0K
12:35 480.97 481.13 480.85 481.02 94.0K
12:36 481.00 481.13 480.93 481.03 159.0K
12:37 480.98 481.13 480.88 481.06 79.0K
12:38 481.04 481.14 480.90 481.06 114.0K
12:39 481.20 481.27 480.99 481.24 119.0K
12:40 481.20 481.20 481.01 481.15 106.0K
12:41 481.06 481.21 481.05 481.12 114.0K
12:42 481.11 481.34 481.03 481.25 217.0K
12:43 481.26 481.29 481.04 481.18 88.0K
12:44 481.19 481.29 481.01 481.21 93.0K
12:45 481.05 481.28 481.04 481.19 138.0K
12:46 481.21 481.26 480.98 481.20 219.0K
12:47 481.14 481.44 481.06 481.36 197.0K
12:48 481.20 481.40 481.20 481.31 138.0K
12:49 481.42 481.42 481.18 481.27 157.0K
12:50 481.32 481.53 481.22 481.39 174.0K
12:51 481.51 481.69 481.29 481.69 208.0K
12:52 481.67 481.67 481.40 481.40 152.0K
12:53 481.56 481.61 481.39 481.49 116.0K
12:54 481.57 481.59 481.42 481.47 212.0K
12:55 481.48 481.52 481.25 481.47 189.0K
12:56 481.53 481.53 481.28 481.44 164.0K
12:57 481.42 481.85 481.41 481.85 325.0K
12:58 481.88 481.88 481.67 481.78 173.0K
12:59 481.75 481.87 481.68 481.82 180.0K
13:00 481.72 481.89 481.60 481.79 224.0K
13:01 481.84 482.08 481.73 482.01 218.0K
13:02 482.05 482.22 481.97 482.22 211.0K
13:03 482.11 482.18 481.95 482.06 205.0K
13:04 482.00 482.48 482.00 482.48 704.0K
13:05 482.40 482.55 482.35 482.46 419.0K
13:06 482.62 482.62 482.34 482.40 494.0K
13:07 482.47 482.59 482.07 482.18 242.0K
13:08 482.23 482.31 482.07 482.12 254.0K
13:09 482.11 482.13 481.93 481.95 158.0K
13:10 481.99 482.12 481.91 482.05 199.0K
13:11 482.10 482.25 482.00 482.13 177.0K
13:12 482.26 482.28 482.00 482.18 217.0K
13:13 482.16 482.16 481.67 481.87 397.0K
13:14 481.83 481.83 481.46 481.64 284.0K
13:15 481.55 481.64 481.28 481.38 233.0K
13:16 481.26 481.57 481.24 481.45 223.0K
13:17 481.37 481.63 481.37 481.57 261.0K
13:18 481.60 481.87 481.52 481.76 151.0K
13:19 481.66 481.82 481.55 481.59 287.0K
13:20 481.73 481.85 481.57 481.71 215.0K
13:21 481.84 481.98 481.61 481.64 210.0K
13:22 481.63 481.85 481.42 481.62 178.0K
13:23 481.77 481.85 481.64 481.84 170.0K
13:24 481.78 481.92 481.71 481.92 217.0K
13:25 481.95 482.00 481.75 481.91 239.0K
13:26 481.82 481.82 481.31 481.46 350.0K
13:27 481.42 481.51 481.23 481.36 215.0K
13:28 481.40 481.51 481.20 481.45 159.0K
13:29 481.43 481.74 481.43 481.70 210.0K
13:30 481.75 481.80 481.50 481.65 151.0K
13:31 481.70 481.81 481.55 481.60 188.0K
13:32 481.75 481.82 481.59 481.59 147.0K
13:33 481.65 481.80 481.49 481.49 156.0K
13:34 481.63 481.63 481.16 481.18 316.0K
13:35 481.42 481.53 481.18 481.42 153.0K
13:36 481.42 481.61 481.27 481.39 214.0K
13:37 481.46 481.57 481.17 481.53 131.0K
13:38 481.41 481.56 481.33 481.38 151.0K
13:39 481.38 481.54 481.22 481.36 151.0K
13:40 481.48 481.59 481.25 481.45 174.0K
13:41 481.50 481.67 481.26 481.67 174.0K
13:42 481.61 481.67 481.41 481.57 206.0K
13:43 481.66 481.70 481.51 481.55 140.0K
13:44 481.64 481.70 481.50 481.70 126.0K
13:45 481.61 481.74 481.42 481.74 186.0K
13:46 481.73 482.06 481.70 481.91 301.0K
13:47 481.92 482.18 481.92 482.12 307.0K
13:48 482.02 482.36 481.94 482.20 213.0K
13:49 482.24 482.31 482.04 482.27 163.0K
13:50 482.15 482.21 481.89 481.98 191.0K
13:51 482.05 482.05 481.71 481.73 264.0K
13:52 481.74 482.08 481.72 482.05 247.0K
13:53 482.07 482.31 482.01 482.29 216.0K
13:54 482.21 482.28 482.06 482.15 198.0K
13:55 482.22 482.31 482.03 482.18 203.0K
13:56 482.25 482.26 482.06 482.22 245.0K
13:57 482.19 482.30 482.02 482.20 169.0K
13:58 482.14 482.27 482.01 482.15 206.0K
13:59 482.24 482.33 482.03 482.25 188.0K
14:00 482.27 482.32 482.01 482.11 163.0K
14:01 482.34 482.48 482.18 482.32 150.0K
14:02 482.31 482.41 482.08 482.13 168.0K
14:03 482.31 482.41 482.09 482.21 236.0K
14:04 482.13 482.33 482.02 482.15 195.0K
14:05 482.15 482.35 482.01 482.22 160.0K
14:06 482.11 482.18 482.02 482.13 186.0K
14:07 482.12 482.20 481.98 482.02 186.0K
14:08 482.00 482.18 481.89 481.89 170.0K
14:09 482.08 482.15 481.91 482.14 152.0K
14:10 482.05 482.17 481.90 481.90 268.0K
14:11 482.06 482.16 481.85 482.09 170.0K
14:12 481.93 482.21 481.92 482.03 229.0K
14:13 482.09 482.15 481.89 481.96 144.0K
14:14 482.04 482.14 481.86 482.06 191.0K
14:15 481.99 482.17 481.81 482.03 249.0K
14:16 481.94 482.21 481.89 482.21 173.0K
14:17 482.17 482.27 482.01 482.01 226.0K
14:18 482.20 482.30 481.94 481.94 165.0K
14:19 482.21 482.24 481.93 482.18 201.0K
14:20 482.20 482.21 481.87 481.94 315.0K
14:21 481.98 482.03 481.78 481.94 149.0K
14:22 481.81 482.00 481.81 481.90 196.0K
14:23 481.89 482.01 481.77 481.86 323.0K
14:24 481.98 482.07 481.76 482.07 206.0K
14:25 481.96 482.07 481.85 481.85 156.0K
14:26 481.83 482.05 481.77 481.79 176.0K
14:27 482.03 482.04 481.75 481.97 182.0K
14:28 481.77 481.96 481.75 481.76 200.0K
14:29 481.94 481.96 481.64 481.82 191.0K
14:30 481.66 481.89 481.61 481.85 244.0K
14:31 481.84 482.11 481.77 482.01 371.0K
14:32 482.11 482.12 481.88 482.07 245.0K
14:33 482.16 482.16 481.85 482.04 176.0K
14:34 481.96 482.13 481.91 481.95 201.0K
14:35 482.06 482.06 481.81 482.01 236.0K
14:36 482.06 482.15 481.93 482.15 241.0K
14:37 482.01 482.14 481.97 482.14 286.0K
14:38 482.21 482.25 481.99 482.25 258.0K
14:39 482.11 482.32 482.06 482.27 209.0K
14:40 482.16 482.25 482.02 482.02 388.0K
14:41 482.10 482.12 481.89 482.02 220.0K
14:42 482.01 482.05 481.75 481.80 277.0K
14:43 481.83 481.95 481.68 481.68 190.0K
14:44 481.79 481.97 481.68 481.97 211.0K
14:45 481.81 482.00 481.75 481.87 250.0K
14:46 481.96 482.06 481.75 482.06 201.0K
14:47 482.01 482.06 481.73 482.06 211.0K
14:48 481.94 482.06 481.58 481.86 207.0K
14:49 481.77 481.88 481.59 481.77 288.0K
14:50 481.56 481.87 481.56 481.86 263.0K
14:51 481.71 481.90 481.60 481.63 187.0K
14:52 481.68 481.95 481.57 481.83 203.0K
14:53 481.63 481.89 481.63 481.72 284.0K
14:54 481.72 481.86 481.58 481.81 309.0K
14:55 481.73 481.92 481.60 481.79 215.0K
14:56 481.80 481.90 481.66 481.86 250.0K
14:57 481.78 481.89 481.69 481.79 294.0K
14:58 481.83 481.83 481.60 481.78 208.0K
14:59 481.55 481.82 481.53 481.60 221.0K
15:00 481.59 481.73 481.49 481.70 245.0K
15:01 481.62 481.78 481.52 481.71 182.0K
15:02 481.70 481.82 481.50 481.57 214.0K
15:03 481.51 481.79 481.47 481.68 197.0K
15:04 481.75 481.75 481.41 481.41 345.0K
15:05 481.54 481.62 481.38 481.53 224.0K
15:06 481.50 481.77 481.40 481.53 289.0K
15:07 481.41 481.69 481.39 481.53 252.0K
15:08 481.45 481.69 481.45 481.51 220.0K
15:09 481.58 481.93 481.55 481.77 298.0K
15:10 481.72 482.02 481.72 481.85 220.0K
15:11 481.77 482.02 481.73 481.73 216.0K
15:12 481.86 482.06 481.77 481.88 227.0K
15:13 482.02 482.15 481.90 482.15 260.0K
15:14 481.90 482.05 481.80 481.89 275.0K
15:15 481.83 482.15 481.79 481.96 281.0K
15:16 481.78 482.03 481.71 481.77 318.0K
15:17 481.64 482.11 481.64 481.99 296.0K
15:18 481.89 482.12 481.86 481.99 319.0K
15:19 482.03 482.10 481.79 481.96 345.0K
15:20 482.02 482.02 482.02 482.02 27.0K
15:21 482.02 482.02 482.02 482.02 0.0K
15:22 482.02 482.02 482.02 482.02 0.0K
15:23 482.02 482.02 482.02 482.02 0.0K
15:24 482.02 482.02 482.02 482.02 0.0K
15:25 482.02 482.02 482.02 482.02 0.0K
15:26 482.02 482.02 482.02 482.02 0.0K
15:27 482.02 482.02 482.02 482.02 0.0K
15:28 482.02 482.02 482.02 482.02 0.0K
15:29 482.02 482.02 481.54 481.54 6,314.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible