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
09:00 475.84 476.29 475.19 475.19 3,258.0K
09:01 475.28 475.28 474.29 475.24 1,157.0K
09:02 475.04 475.31 474.71 474.81 861.0K
09:03 474.99 475.04 474.60 474.91 862.0K
09:04 474.97 475.08 474.83 475.08 627.0K
09:05 474.76 475.11 474.61 474.65 679.0K
09:06 474.85 474.85 474.11 474.17 638.0K
09:07 474.09 474.49 474.08 474.29 509.0K
09:08 474.13 474.40 473.88 473.93 604.0K
09:09 473.74 474.45 473.74 474.45 466.0K
09:10 474.29 474.54 474.18 474.54 386.0K
09:11 474.44 474.62 474.25 474.51 475.0K
09:12 474.55 475.21 474.42 475.02 508.0K
09:13 475.04 475.39 475.04 475.39 517.0K
09:14 475.32 475.81 475.32 475.49 456.0K
09:15 475.47 475.64 475.06 475.06 564.0K
09:16 475.06 475.06 474.67 475.01 560.0K
09:17 475.02 475.02 474.50 474.58 426.0K
09:18 474.58 474.69 474.41 474.68 497.0K
09:19 474.52 474.71 474.13 474.15 520.0K
09:20 474.13 474.69 474.07 474.27 536.0K
09:21 474.37 474.46 474.22 474.43 316.0K
09:22 474.44 474.45 474.03 474.07 419.0K
09:23 474.10 474.22 473.93 474.12 446.0K
09:24 474.14 474.14 473.47 473.61 618.0K
09:25 473.56 473.64 473.31 473.43 498.0K
09:26 473.26 473.43 472.82 472.89 584.0K
09:27 472.82 472.95 472.53 472.58 570.0K
09:28 472.63 472.86 472.45 472.53 659.0K
09:29 472.60 472.94 472.60 472.81 465.0K
09:30 472.92 473.02 472.71 472.89 545.0K
09:31 472.86 473.18 472.82 473.15 555.0K
09:32 473.07 473.25 472.40 472.40 521.0K
09:33 472.44 472.57 472.17 472.23 428.0K
09:34 472.24 472.24 471.55 471.81 664.0K
09:35 471.74 471.99 471.43 471.66 426.0K
09:36 471.52 471.66 471.07 471.15 686.0K
09:37 471.19 471.33 470.70 470.89 694.0K
09:38 470.74 470.83 470.29 470.35 779.0K
09:39 470.18 470.83 470.18 470.67 671.0K
09:40 470.73 470.81 470.60 470.73 466.0K
09:41 470.77 471.48 470.77 471.28 492.0K
09:42 471.37 471.61 471.26 471.61 309.0K
09:43 471.59 471.80 471.55 471.80 391.0K
09:44 471.93 472.00 471.74 471.91 358.0K
09:45 472.00 472.22 471.86 472.09 294.0K
09:46 472.25 472.58 472.03 472.50 313.0K
09:47 472.41 472.67 472.23 472.63 235.0K
09:48 472.53 472.65 472.42 472.56 238.0K
09:49 472.41 472.63 472.37 472.44 218.0K
09:50 472.39 472.62 472.19 472.44 235.0K
09:51 472.31 472.47 472.20 472.41 243.0K
09:52 472.35 472.71 472.35 472.71 212.0K
09:53 472.60 472.72 472.45 472.68 234.0K
09:54 472.65 472.91 472.57 472.91 275.0K
09:55 472.80 473.09 472.75 472.88 254.0K
09:56 473.01 473.02 472.74 472.76 217.0K
09:57 472.77 472.77 472.35 472.39 281.0K
09:58 472.31 472.45 472.08 472.25 276.0K
09:59 472.19 472.34 472.04 472.14 301.0K
10:00 472.19 472.32 471.83 471.98 255.0K
10:01 471.98 471.98 471.32 471.48 535.0K
10:02 471.44 471.50 470.73 470.87 625.0K
10:03 470.86 471.24 470.76 471.19 459.0K
10:04 471.20 471.34 471.03 471.25 227.0K
10:05 471.27 471.34 471.09 471.34 206.0K
10:06 471.15 471.43 471.15 471.29 157.0K
10:07 471.29 471.29 470.75 470.84 370.0K
10:08 470.69 471.02 470.69 471.02 183.0K
10:09 471.11 471.31 471.11 471.16 219.0K
10:10 471.18 471.37 471.05 471.33 164.0K
10:11 471.46 471.48 471.21 471.40 190.0K
10:12 471.43 471.90 471.41 471.90 252.0K
10:13 471.87 471.96 471.75 471.91 236.0K
10:14 471.72 472.48 471.72 472.38 339.0K
10:15 472.39 472.46 472.12 472.46 162.0K
10:16 472.22 472.63 472.22 472.53 254.0K
10:17 472.36 472.57 472.13 472.29 266.0K
10:18 472.27 472.27 471.44 471.59 347.0K
10:19 471.60 471.80 471.52 471.61 192.0K
10:20 471.65 472.04 471.65 471.88 150.0K
10:21 472.03 472.07 471.83 471.89 124.0K
10:22 471.97 472.11 471.71 472.00 202.0K
10:23 471.99 472.02 471.72 471.72 130.0K
10:24 471.90 472.08 471.82 472.08 103.0K
10:25 471.95 472.14 471.76 471.99 297.0K
10:26 472.02 472.22 471.93 471.98 183.0K
10:27 471.80 471.81 471.41 471.58 341.0K
10:28 471.85 471.85 471.38 471.51 294.0K
10:29 471.34 471.54 471.08 471.08 307.0K
10:30 471.15 471.26 470.98 471.16 299.0K
10:31 470.94 471.31 470.92 471.13 222.0K
10:32 471.28 471.28 470.87 471.19 161.0K
10:33 471.12 471.37 471.08 471.11 195.0K
10:34 471.11 471.34 471.03 471.32 128.0K
10:35 471.24 471.43 471.05 471.24 214.0K
10:36 471.16 471.28 471.04 471.28 160.0K
10:37 471.13 471.27 471.04 471.24 141.0K
10:38 471.15 471.21 470.93 470.97 241.0K
10:39 471.04 471.18 471.03 471.14 178.0K
10:40 471.01 471.34 471.01 471.32 303.0K
10:41 471.20 471.53 471.20 471.22 160.0K
10:42 471.22 471.42 471.08 471.08 158.0K
10:43 471.03 471.20 470.76 471.05 256.0K
10:44 470.78 471.04 470.78 470.85 161.0K
10:45 470.93 471.23 470.88 471.16 157.0K
10:46 471.21 471.21 470.74 470.74 325.0K
10:47 470.83 470.88 470.64 470.82 214.0K
10:48 470.81 470.91 470.64 470.64 169.0K
10:49 470.80 470.84 470.57 470.80 230.0K
10:50 470.75 470.77 470.23 470.23 433.0K
10:51 470.19 470.33 470.05 470.10 225.0K
10:52 470.27 470.48 470.14 470.33 224.0K
10:53 470.22 470.48 470.22 470.36 126.0K
10:54 470.46 470.49 470.17 470.28 171.0K
10:55 470.07 470.31 470.07 470.27 148.0K
10:56 470.23 470.31 470.05 470.09 173.0K
10:57 470.05 470.25 470.05 470.10 294.0K
10:58 470.13 470.18 469.89 469.95 248.0K
10:59 470.10 470.18 469.67 469.87 259.0K
11:00 469.79 469.90 469.59 469.65 355.0K
11:01 469.54 469.75 469.45 469.60 204.0K
11:02 469.46 469.66 469.28 469.39 194.0K
11:03 469.36 469.62 469.31 469.31 197.0K
11:04 469.32 469.38 469.10 469.11 525.0K
11:05 469.01 469.12 468.88 468.93 481.0K
11:06 468.98 469.64 468.98 469.64 516.0K
11:07 469.48 469.84 469.48 469.72 178.0K
11:08 469.74 469.97 469.57 469.85 212.0K
11:09 469.93 470.01 469.60 469.81 192.0K
11:10 469.82 469.86 469.48 469.73 192.0K
11:11 469.51 469.74 469.29 469.29 307.0K
11:12 469.33 469.68 469.27 469.47 194.0K
11:13 469.63 469.91 469.50 469.86 264.0K
11:14 469.95 469.95 469.52 469.73 195.0K
11:15 469.67 469.78 469.48 469.75 166.0K
11:16 469.72 469.86 469.54 469.66 125.0K
11:17 469.73 469.83 469.59 469.59 165.0K
11:18 469.69 469.89 469.57 469.74 120.0K
11:19 469.69 469.84 469.60 469.78 134.0K
11:20 469.65 469.87 469.59 469.59 107.0K
11:21 469.63 469.81 469.54 469.58 117.0K
11:22 469.56 469.73 469.28 469.47 219.0K
11:23 469.36 469.60 469.32 469.41 108.0K
11:24 469.37 469.55 469.35 469.37 108.0K
11:25 469.38 469.57 469.27 469.29 320.0K
11:26 469.39 469.54 469.23 469.45 161.0K
11:27 469.32 469.51 469.30 469.34 169.0K
11:28 469.37 469.50 469.33 469.33 166.0K
11:29 469.48 469.68 469.29 469.64 188.0K
11:30 469.64 469.71 469.41 469.45 186.0K
11:31 469.53 469.83 469.42 469.72 115.0K
11:32 469.63 469.76 469.45 469.54 225.0K
11:33 469.45 469.88 469.45 469.68 204.0K
11:34 469.91 469.94 469.55 469.94 216.0K
11:35 469.77 470.07 469.77 470.05 182.0K
11:36 469.99 470.23 469.89 470.10 172.0K
11:37 470.11 470.39 470.09 470.19 141.0K
11:38 470.07 470.46 470.07 470.27 120.0K
11:39 470.42 470.42 470.10 470.10 115.0K
11:40 470.15 470.20 469.73 469.74 166.0K
11:41 469.96 469.96 469.71 469.74 264.0K
11:42 469.60 469.81 469.44 469.72 120.0K
11:43 469.49 469.75 469.48 469.66 90.0K
11:44 469.58 469.96 469.58 469.96 153.0K
11:45 469.93 469.93 469.68 469.68 106.0K
11:46 469.80 469.80 469.54 469.63 108.0K
11:47 469.45 469.65 469.37 469.42 182.0K
11:48 469.54 469.67 469.31 469.31 130.0K
11:49 469.40 469.46 468.82 469.05 444.0K
11:50 469.06 469.20 468.92 469.02 138.0K
11:51 469.00 469.15 468.90 468.97 96.0K
11:52 469.07 469.07 468.60 468.80 327.0K
11:53 468.75 468.85 468.66 468.73 205.0K
11:54 468.63 468.90 468.60 468.75 114.0K
11:55 468.53 468.79 468.46 468.62 178.0K
11:56 468.61 468.63 468.32 468.32 173.0K
11:57 468.37 468.54 468.26 468.35 171.0K
11:58 468.28 468.43 468.20 468.31 199.0K
11:59 468.37 468.40 468.18 468.27 124.0K
12:00 468.40 468.57 468.19 468.47 217.0K
12:01 468.47 468.58 468.33 468.38 340.0K
12:02 468.42 468.48 468.26 468.43 143.0K
12:03 468.26 468.44 468.18 468.25 163.0K
12:04 468.40 468.51 468.27 468.40 202.0K
12:05 468.42 468.48 468.18 468.29 188.0K
12:06 468.33 468.43 468.21 468.29 140.0K
12:07 468.15 468.33 467.97 468.09 193.0K
12:08 468.07 468.14 467.75 467.75 413.0K
12:09 467.73 467.87 467.60 467.72 179.0K
12:10 467.67 467.81 467.58 467.65 282.0K
12:11 467.80 468.21 467.68 468.21 304.0K
12:12 468.32 468.43 468.10 468.17 185.0K
12:13 468.34 468.39 468.06 468.21 127.0K
12:14 468.28 468.38 468.00 468.27 135.0K
12:15 468.10 468.21 467.92 467.92 162.0K
12:16 467.86 468.12 467.85 467.85 115.0K
12:17 467.99 468.20 467.85 468.10 126.0K
12:18 468.11 468.20 467.90 468.17 124.0K
12:19 468.14 468.23 467.96 468.00 132.0K
12:20 468.04 468.25 467.93 467.93 135.0K
12:21 468.14 468.14 467.79 467.86 176.0K
12:22 467.92 467.93 467.62 467.90 155.0K
12:23 467.82 467.84 467.58 467.58 165.0K
12:24 467.56 467.74 467.49 467.58 154.0K
12:25 467.54 467.68 467.20 467.29 327.0K
12:26 467.26 467.57 467.26 467.47 237.0K
12:27 467.43 467.61 467.29 467.61 295.0K
12:28 467.61 467.83 467.50 467.58 249.0K
12:29 467.75 467.94 467.66 467.77 176.0K
12:30 467.86 468.11 467.79 468.11 250.0K
12:31 468.07 468.37 467.97 468.37 149.0K
12:32 468.21 468.34 467.96 468.05 171.0K
12:33 468.16 468.16 467.81 467.82 132.0K
12:34 467.95 468.04 467.81 467.87 99.0K
12:35 467.86 468.26 467.86 467.98 167.0K
12:36 468.00 468.13 467.84 467.94 116.0K
12:37 468.12 468.12 467.78 467.78 127.0K
12:38 467.78 467.93 467.58 467.76 207.0K
12:39 467.84 467.88 467.61 467.82 89.0K
12:40 467.73 467.80 467.49 467.55 169.0K
12:41 467.57 467.77 467.44 467.63 154.0K
12:42 467.62 467.72 467.45 467.56 152.0K
12:43 467.65 467.65 467.33 467.36 201.0K
12:44 467.52 467.54 467.35 467.37 168.0K
12:45 467.45 467.45 467.20 467.34 110.0K
12:46 467.30 467.42 467.19 467.19 146.0K
12:47 467.25 467.32 467.11 467.27 192.0K
12:48 467.17 467.35 467.07 467.20 175.0K
12:49 467.29 467.34 467.01 467.17 273.0K
12:50 467.06 467.18 466.91 467.00 303.0K
12:51 466.90 467.36 466.90 467.32 266.0K
12:52 467.34 467.41 467.22 467.34 140.0K
12:53 467.33 467.52 467.14 467.48 211.0K
12:54 467.56 467.67 467.33 467.50 133.0K
12:55 467.47 467.60 467.31 467.42 161.0K
12:56 467.44 467.47 467.22 467.29 128.0K
12:57 467.36 467.47 467.18 467.43 179.0K
12:58 467.22 467.46 467.02 467.10 187.0K
12:59 467.24 467.26 467.10 467.13 139.0K
13:00 467.13 467.31 466.28 466.37 774.0K
13:01 466.40 466.63 466.23 466.50 306.0K
13:02 466.46 466.62 466.26 466.52 301.0K
13:03 466.39 466.75 466.29 466.56 185.0K
13:04 466.31 466.53 466.10 466.36 457.0K
13:05 466.23 466.52 466.23 466.36 203.0K
13:06 466.23 466.53 466.15 466.49 210.0K
13:07 466.53 466.54 466.17 466.17 192.0K
13:08 466.43 466.43 466.14 466.39 188.0K
13:09 466.27 466.73 466.12 466.73 253.0K
13:10 466.78 467.03 466.52 466.95 280.0K
13:11 466.78 467.05 466.78 467.04 184.0K
13:12 466.99 467.09 466.76 466.92 182.0K
13:13 467.05 467.11 466.80 467.00 171.0K
13:14 466.95 467.16 466.86 467.05 114.0K
13:15 467.14 467.14 466.84 466.95 122.0K
13:16 467.06 467.06 466.77 466.81 152.0K
13:17 466.87 466.91 466.58 466.80 173.0K
13:18 466.77 466.86 466.50 466.70 178.0K
13:19 466.66 466.85 466.62 466.78 165.0K
13:20 466.95 467.12 466.78 466.99 174.0K
13:21 467.10 467.13 466.88 466.95 147.0K
13:22 466.93 467.08 466.83 466.93 134.0K
13:23 466.94 466.94 466.59 466.67 237.0K
13:24 466.77 466.82 466.57 466.71 161.0K
13:25 466.65 466.67 466.45 466.46 113.0K
13:26 466.48 466.68 466.30 466.46 187.0K
13:27 466.50 466.62 466.26 466.49 174.0K
13:28 466.43 466.43 466.07 466.07 206.0K
13:29 466.07 466.13 465.89 466.00 336.0K
13:30 465.98 465.98 465.56 465.58 539.0K
13:31 465.81 465.85 465.52 465.53 277.0K
13:32 465.63 465.70 465.30 465.49 257.0K
13:33 465.50 465.56 465.25 465.25 265.0K
13:34 465.42 465.49 465.23 465.40 298.0K
13:35 465.72 465.98 465.60 465.95 315.0K
13:36 465.85 466.31 465.84 466.28 257.0K
13:37 466.33 466.55 466.18 466.23 224.0K
13:38 466.29 466.48 466.16 466.30 146.0K
13:39 466.27 466.39 466.15 466.16 156.0K
13:40 466.36 466.36 466.06 466.17 161.0K
13:41 466.23 466.47 466.22 466.47 164.0K
13:42 466.30 466.47 466.26 466.32 138.0K
13:43 466.35 466.49 466.20 466.32 127.0K
13:44 466.35 466.55 466.24 466.46 193.0K
13:45 466.50 466.72 466.39 466.62 184.0K
13:46 466.67 466.80 466.44 466.48 142.0K
13:47 466.56 466.74 466.51 466.63 141.0K
13:48 466.62 466.73 466.50 466.70 165.0K
13:49 466.71 466.73 466.48 466.69 131.0K
13:50 466.53 466.74 466.52 466.67 159.0K
13:51 466.50 466.72 466.40 466.49 175.0K
13:52 466.59 466.67 466.38 466.41 207.0K
13:53 466.51 466.60 466.29 466.40 134.0K
13:54 466.38 466.59 466.07 466.07 204.0K
13:55 466.08 466.17 465.92 466.08 204.0K
13:56 466.13 466.15 465.83 466.04 176.0K
13:57 466.00 466.03 465.80 466.03 117.0K
13:58 465.89 466.02 465.71 465.91 253.0K
13:59 465.91 465.93 465.55 465.55 178.0K
14:00 465.50 465.78 465.47 465.57 168.0K
14:01 465.37 465.58 465.28 465.35 208.0K
14:02 465.40 465.79 465.33 465.67 252.0K
14:03 465.64 465.74 465.43 465.54 172.0K
14:04 465.62 465.62 465.31 465.47 225.0K
14:05 465.49 465.65 465.30 465.31 153.0K
14:06 465.31 465.41 465.13 465.28 223.0K
14:07 465.28 465.40 465.16 465.16 137.0K
14:08 465.17 465.26 465.04 465.06 238.0K
14:09 465.07 465.23 464.85 464.95 310.0K
14:10 464.89 465.49 464.83 465.25 288.0K
14:11 465.32 465.80 465.32 465.55 276.0K
14:12 465.54 466.01 465.54 466.00 224.0K
14:13 466.01 466.47 465.97 466.22 329.0K
14:14 466.13 466.54 466.09 466.36 222.0K
14:15 466.48 466.48 466.18 466.25 218.0K
14:16 466.33 466.39 466.09 466.30 190.0K
14:17 466.45 466.45 466.17 466.26 170.0K
14:18 466.41 466.54 466.27 466.54 190.0K
14:19 466.47 466.64 466.32 466.42 191.0K
14:20 466.47 466.61 466.31 466.61 197.0K
14:21 466.72 466.78 466.60 466.67 175.0K
14:22 466.63 466.86 466.60 466.73 163.0K
14:23 466.70 466.84 466.66 466.73 178.0K
14:24 466.79 466.80 466.53 466.72 136.0K
14:25 466.66 466.94 466.66 466.86 294.0K
14:26 466.69 467.23 466.69 467.17 270.0K
14:27 467.16 467.22 466.91 467.17 256.0K
14:28 467.03 467.21 466.85 467.14 173.0K
14:29 467.03 467.36 467.00 467.31 261.0K
14:30 467.19 467.42 467.11 467.41 155.0K
14:31 467.35 467.61 467.19 467.52 270.0K
14:32 467.39 467.47 467.11 467.22 188.0K
14:33 467.39 467.61 467.18 467.56 208.0K
14:34 467.54 467.70 467.44 467.64 154.0K
14:35 467.70 467.76 467.46 467.69 207.0K
14:36 467.64 467.80 467.52 467.75 364.0K
14:37 467.65 468.09 467.59 467.90 215.0K
14:38 468.05 468.12 467.80 467.94 178.0K
14:39 468.01 468.59 467.96 468.53 414.0K
14:40 468.55 468.67 468.26 468.61 296.0K
14:41 468.57 468.70 468.44 468.52 208.0K
14:42 468.40 468.69 468.37 468.51 240.0K
14:43 468.65 468.94 468.46 468.74 291.0K
14:44 468.79 469.06 468.75 469.00 293.0K
14:45 468.92 468.97 468.39 468.50 317.0K
14:46 468.39 468.51 468.20 468.22 210.0K
14:47 468.38 468.62 468.17 468.62 280.0K
14:48 468.61 468.80 468.55 468.70 193.0K
14:49 468.82 468.95 468.55 468.55 191.0K
14:50 468.59 468.82 468.42 468.45 309.0K
14:51 468.56 468.81 468.47 468.77 202.0K
14:52 468.63 468.63 468.25 468.44 300.0K
14:53 468.37 468.53 468.27 468.29 285.0K
14:54 468.18 468.32 467.92 467.92 206.0K
14:55 467.96 468.33 467.95 468.26 259.0K
14:56 468.19 468.42 468.00 468.05 221.0K
14:57 468.15 468.19 467.86 468.15 158.0K
14:58 468.07 468.09 467.73 467.88 257.0K
14:59 468.00 468.25 467.88 467.97 226.0K
15:00 468.04 468.15 467.72 467.85 238.0K
15:01 467.95 468.03 467.79 468.02 153.0K
15:02 467.80 468.05 467.67 467.90 199.0K
15:03 467.83 467.99 467.76 467.80 184.0K
15:04 467.90 468.19 467.72 468.02 256.0K
15:05 468.15 468.24 467.94 468.03 189.0K
15:06 468.01 468.41 468.01 468.18 334.0K
15:07 468.36 468.46 468.13 468.46 369.0K
15:08 468.31 468.38 468.15 468.22 239.0K
15:09 468.23 468.38 467.97 468.08 328.0K
15:10 468.16 468.20 467.91 468.06 306.0K
15:11 467.94 468.11 467.84 467.99 335.0K
15:12 467.86 468.12 467.78 468.05 272.0K
15:13 468.05 468.09 467.84 467.97 244.0K
15:14 467.81 468.09 467.79 467.95 287.0K
15:15 468.05 468.11 467.79 468.09 314.0K
15:16 467.91 468.17 467.86 467.94 325.0K
15:17 467.90 468.18 467.72 467.95 365.0K
15:18 467.67 468.05 467.67 467.96 278.0K
15:19 467.96 468.04 467.82 467.95 373.0K
15:20 468.03 468.03 468.03 468.03 14.0K
15:21 468.03 468.03 468.03 468.03 0.0K
15:22 468.03 468.03 468.03 468.03 0.0K
15:23 468.03 468.03 468.03 468.03 0.0K
15:24 468.03 468.03 468.03 468.03 0.0K
15:25 468.03 468.03 468.03 468.03 0.0K
15:26 468.03 468.03 468.03 468.03 0.0K
15:27 468.03 468.03 468.03 468.03 0.0K
15:28 468.03 468.03 468.03 468.03 0.0K
15:29 468.03 468.11 468.00 468.03 7,084.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible