KOSPI 200 IT (KS200IT)

KS200IT
🏛️ Corée du Sud →
3,836.36
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 2,644.33 2,649.38 2,606.97 2,606.97 16.7M
2022-12-28 2,693.60 2,694.57 2,656.39 2,664.13 20.4M
2022-12-27 2,733.09 2,740.08 2,706.46 2,722.29 16.4M
2022-12-26 2,718.55 2,728.18 2,704.76 2,712.25 11.8M
2022-12-23 2,723.56 2,736.75 2,709.69 2,724.74 15.3M
2022-12-22 2,743.19 2,770.25 2,736.58 2,770.25 17.3M
2022-12-21 2,758.66 2,761.26 2,718.44 2,723.47 15.6M
2022-12-20 2,771.07 2,773.07 2,732.75 2,745.93 14.0M
2022-12-19 2,782.60 2,802.47 2,768.67 2,781.75 12.8M
2022-12-16 2,764.83 2,793.38 2,754.97 2,793.38 23.0M
2022-12-15 2,831.55 2,848.85 2,812.51 2,812.51 14.9M
2022-12-14 2,828.69 2,864.85 2,827.56 2,864.19 15.0M
2022-12-13 2,831.41 2,845.75 2,799.04 2,814.65 16.9M
2022-12-12 2,801.37 2,824.29 2,792.87 2,816.20 13.9M
2022-12-09 2,839.22 2,844.05 2,813.88 2,829.61 19.7M
2022-12-08 2,840.39 2,847.06 2,808.70 2,826.50 24.7M
2022-12-07 2,849.72 2,861.35 2,829.88 2,833.96 21.5M
2022-12-06 2,851.07 2,892.24 2,843.74 2,873.53 23.3M
2022-12-05 2,917.99 2,922.01 2,877.88 2,887.23 27.4M
2022-12-02 2,954.62 2,955.18 2,909.73 2,910.67 24.7M
2022-12-01 3,018.66 3,021.92 2,965.37 2,967.09 27.0M
2022-11-30 2,898.55 2,969.77 2,887.28 2,969.77 33.1M
2022-11-29 2,897.18 2,914.25 2,881.33 2,913.00 12.1M
2022-11-28 2,915.03 2,924.16 2,884.80 2,909.55 16.6M
2022-11-25 2,943.38 2,945.81 2,923.47 2,929.94 11.4M
2022-11-24 2,935.95 2,946.46 2,914.33 2,943.76 13.8M
2022-11-23 2,908.79 2,927.47 2,886.91 2,902.86 15.8M
2022-11-22 2,903.94 2,921.90 2,868.90 2,871.47 16.6M
2022-11-21 2,956.22 2,958.25 2,905.78 2,922.95 16.4M
2022-11-18 2,968.02 3,007.44 2,952.40 2,956.14 22.2M
2022-11-17 2,995.00 2,998.24 2,954.53 2,954.53 22.1M
2022-11-16 3,046.28 3,046.28 2,988.02 3,037.59 24.7M
2022-11-15 3,054.93 3,058.15 3,010.11 3,034.94 24.4M
2022-11-14 3,064.59 3,091.84 3,046.40 3,055.63 34.4M
2022-11-11 3,012.69 3,071.49 3,012.68 3,065.72 40.7M
2022-11-10 2,946.38 2,960.35 2,933.49 2,933.74 32.1M
2022-11-09 2,945.84 2,975.19 2,929.79 2,973.95 25.8M
2022-11-08 2,913.13 2,937.91 2,900.86 2,932.49 32.0M
2022-11-07 2,874.49 2,903.00 2,865.91 2,900.51 21.5M
2022-11-04 2,815.39 2,866.55 2,790.79 2,858.14 25.1M
2022-11-03 2,787.10 2,850.96 2,777.88 2,829.78 26.6M
2022-11-02 2,845.78 2,860.66 2,820.98 2,837.23 22.8M
2022-11-01 2,821.18 2,868.84 2,807.72 2,868.84 26.5M
2022-10-31 2,814.78 2,835.55 2,795.64 2,823.80 32.0M
2022-10-28 2,820.92 2,830.07 2,771.60 2,777.62 35.6M
2022-10-27 2,826.06 2,865.46 2,810.98 2,854.77 34.7M
2022-10-26 2,781.18 2,820.47 2,761.14 2,806.45 30.4M
2022-10-25 2,755.96 2,793.50 2,755.37 2,767.30 27.2M
2022-10-24 2,747.06 2,761.37 2,728.55 2,755.77 24.3M
2022-10-21 2,664.49 2,718.14 2,663.52 2,697.79 18.0M
2022-10-20 2,668.86 2,672.25 2,614.76 2,652.77 26.7M
2022-10-19 2,724.53 2,725.57 2,687.36 2,693.44 22.4M
2022-10-18 2,751.32 2,756.34 2,694.80 2,730.22 23.9M
2022-10-17 2,671.47 2,722.47 2,657.68 2,719.49 22.8M
2022-10-14 2,703.10 2,710.58 2,680.81 2,699.68 21.8M
2022-10-13 2,677.69 2,691.10 2,655.54 2,655.65 23.8M
2022-10-12 2,651.99 2,693.10 2,644.16 2,692.14 29.4M
2022-10-11 2,613.57 2,646.50 2,592.05 2,645.64 33.4M
2022-10-07 2,638.92 2,686.25 2,621.29 2,673.19 31.1M
2022-10-06 2,651.07 2,690.40 2,640.07 2,667.53 23.4M
2022-10-05 2,667.06 2,669.46 2,607.76 2,629.03 36.6M
2022-10-04 2,560.46 2,597.29 2,554.68 2,590.06 29.3M
2022-09-30 2,510.81 2,535.82 2,472.84 2,511.23 34.4M
2022-09-29 2,569.99 2,583.19 2,510.19 2,516.35 22.4M
2022-09-28 2,587.84 2,605.85 2,509.87 2,527.85 32.3M
2022-09-27 2,626.62 2,628.48 2,566.89 2,606.61 28.3M
2022-09-26 2,644.82 2,661.01 2,618.56 2,623.44 25.4M
2022-09-23 2,734.53 2,751.49 2,670.24 2,682.02 20.1M
2022-09-22 2,718.86 2,744.93 2,714.42 2,739.47 20.2M
2022-09-21 2,775.31 2,779.64 2,743.34 2,762.31 18.8M
2022-09-20 2,804.34 2,816.20 2,774.21 2,795.51 22.9M
2022-09-19 2,800.61 2,820.05 2,776.80 2,783.82 18.2M
2022-09-16 2,798.17 2,803.33 2,773.36 2,795.90 21.4M
2022-09-15 2,859.92 2,870.15 2,821.49 2,824.84 18.2M
2022-09-14 2,806.12 2,868.18 2,798.78 2,854.05 20.1M
2022-09-13 2,800.49 2,902.57 2,800.49 2,895.76 26.6M
2022-09-08 2,763.57 2,783.24 2,752.28 2,763.67 27.4M
2022-09-07 2,762.80 2,769.12 2,723.87 2,738.05 24.0M
2022-09-06 2,787.18 2,807.95 2,768.34 2,783.53 13.4M
2022-09-05 2,802.28 2,814.63 2,766.58 2,780.85 17.3M
2022-09-02 2,829.57 2,846.78 2,798.54 2,802.06 21.5M
2022-09-01 2,855.36 2,855.36 2,814.97 2,815.38 22.8M
2022-08-31 2,814.41 2,903.20 2,806.40 2,902.67 21.9M
2022-08-30 2,819.76 2,844.39 2,800.41 2,839.18 15.9M
2022-08-29 2,820.34 2,820.34 2,798.25 2,810.80 17.8M
2022-08-26 2,898.59 2,922.65 2,886.51 2,893.01 16.4M
2022-08-25 2,874.56 2,883.34 2,842.81 2,882.93 12.7M
2022-08-24 2,869.24 2,880.19 2,849.84 2,855.31 13.7M
2022-08-23 2,875.05 2,891.71 2,845.51 2,851.92 15.6M
2022-08-22 2,922.30 2,927.60 2,893.48 2,899.76 16.1M
2022-08-19 2,987.19 2,997.15 2,957.46 2,965.54 15.3M
2022-08-18 2,967.27 2,989.70 2,946.16 2,978.76 23.1M
2022-08-17 3,001.28 3,015.20 2,983.15 2,996.16 15.5M
2022-08-16 2,987.81 3,017.49 2,970.66 3,001.85 24.3M
2022-08-12 2,934.60 2,965.47 2,931.68 2,958.22 19.3M
2022-08-11 2,910.74 2,946.47 2,905.52 2,946.47 29.7M
2022-08-10 2,898.83 2,902.85 2,867.37 2,871.66 27.1M
2022-08-09 2,918.93 2,929.27 2,885.16 2,925.39 26.1M
2022-08-08 2,931.09 2,933.19 2,902.94 2,914.66 19.3M
2022-08-05 2,947.89 2,958.48 2,932.97 2,949.37 16.1M
2022-08-04 2,932.37 2,940.72 2,917.56 2,936.41 18.5M
2022-08-03 2,884.93 2,907.29 2,869.97 2,907.24 16.4M
2022-08-02 2,904.48 2,906.48 2,872.15 2,882.20 18.7M
2022-08-01 2,888.12 2,917.02 2,872.42 2,904.88 19.0M
2022-07-29 2,954.22 2,956.36 2,878.33 2,901.50 24.4M
2022-07-28 2,927.40 2,939.41 2,905.25 2,922.12 19.8M
2022-07-27 2,907.67 2,911.72 2,864.03 2,895.73 14.3M
2022-07-26 2,877.32 2,902.25 2,866.69 2,897.64 11.1M
2022-07-25 2,879.88 2,914.87 2,878.66 2,886.49 14.2M
2022-07-22 2,918.68 2,939.20 2,888.70 2,895.40 17.4M
2022-07-21 2,900.97 2,932.37 2,887.96 2,923.11 18.6M
2022-07-20 2,911.80 2,921.77 2,879.20 2,889.02 25.8M
2022-07-19 2,856.38 2,865.63 2,831.41 2,850.75 21.7M
2022-07-18 2,866.38 2,883.85 2,849.76 2,873.97 30.5M
2022-07-15 2,798.87 2,832.88 2,767.60 2,830.30 29.3M
2022-07-14 2,749.84 2,792.12 2,740.64 2,760.47 23.4M
2022-07-13 2,749.83 2,783.01 2,741.80 2,756.38 19.4M
2022-07-12 2,750.74 2,756.34 2,713.03 2,736.99 21.1M
2022-07-11 2,797.91 2,811.34 2,765.19 2,767.84 19.2M
2022-07-08 2,830.95 2,846.75 2,785.83 2,788.38 25.4M
2022-07-07 2,743.39 2,817.52 2,743.35 2,798.41 31.4M
2022-07-06 2,756.97 2,766.20 2,717.74 2,724.40 28.4M
2022-07-05 2,704.13 2,768.23 2,698.52 2,768.23 24.4M
2022-07-04 2,667.74 2,684.52 2,631.61 2,669.32 27.6M
2022-07-01 2,727.03 2,750.90 2,649.23 2,663.82 36.8M
2022-06-30 2,796.21 2,799.65 2,717.75 2,717.75 29.2M
2022-06-29 2,821.86 2,837.89 2,802.06 2,817.33 22.9M
2022-06-28 2,839.42 2,862.11 2,817.23 2,862.11 21.4M
2022-06-27 2,817.95 2,866.65 2,803.97 2,843.19 27.2M
2022-06-24 2,733.89 2,790.28 2,724.88 2,779.15 34.7M
2022-06-23 2,755.76 2,775.70 2,703.46 2,716.64 41.3M
2022-06-22 2,872.01 2,875.80 2,751.15 2,751.15 34.6M
2022-06-21 2,853.78 2,882.75 2,834.78 2,860.19 33.5M
2022-06-20 2,898.38 2,899.36 2,807.38 2,834.67 43.7M
2022-06-17 2,856.49 2,895.17 2,835.81 2,886.44 41.3M
2022-06-16 2,922.77 2,983.15 2,896.26 2,904.97 34.0M
2022-06-15 2,914.29 2,920.25 2,852.14 2,875.47 36.6M
2022-06-14 2,891.06 2,932.51 2,869.37 2,917.54 36.4M
2022-06-13 2,994.08 2,994.08 2,936.70 2,937.45 35.8M
2022-06-10 3,045.13 3,064.34 3,031.92 3,046.76 30.6M
2022-06-09 3,074.11 3,090.34 3,054.29 3,084.26 38.5M
2022-06-08 3,080.50 3,093.14 3,056.61 3,076.75 28.3M
2022-06-07 3,124.13 3,128.72 3,059.34 3,063.45 28.7M
2022-06-03 3,179.20 3,179.69 3,146.33 3,151.77 14.5M
2022-06-02 3,147.43 3,155.67 3,127.70 3,146.79 25.2M
2022-05-31 3,173.84 3,183.57 3,140.95 3,180.33 38.1M
2022-05-30 3,185.16 3,188.56 3,146.50 3,185.27 21.8M
2022-05-27 3,152.47 3,157.42 3,128.31 3,137.58 19.7M
2022-05-26 3,150.26 3,175.79 3,077.79 3,096.69 29.5M
2022-05-25 3,166.06 3,170.89 3,118.00 3,153.15 26.4M
2022-05-24 3,224.93 3,226.89 3,138.07 3,141.87 26.6M
2022-05-23 3,244.49 3,256.20 3,214.65 3,240.64 21.7M
2022-05-20 3,185.39 3,225.46 3,178.08 3,219.49 20.6M
2022-05-19 3,144.46 3,186.11 3,142.76 3,164.26 28.7M
2022-05-18 3,223.90 3,249.55 3,198.53 3,223.09 26.0M
2022-05-17 3,162.11 3,201.08 3,162.11 3,194.29 22.2M
2022-05-16 3,204.46 3,215.01 3,139.30 3,149.86 21.2M
2022-05-13 3,101.80 3,175.77 3,097.26 3,169.67 23.8M
2022-05-12 3,108.13 3,136.51 3,073.16 3,073.16 29.0M
2022-05-11 3,151.55 3,161.90 3,108.41 3,142.52 21.9M
2022-05-10 3,123.56 3,178.54 3,086.18 3,160.09 28.9M
2022-05-09 3,185.27 3,210.29 3,144.72 3,147.03 20.1M
2022-05-06 3,212.30 3,218.45 3,187.17 3,203.19 23.0M
2022-05-04 3,285.66 3,296.93 3,238.60 3,251.94 18.6M
2022-05-03 3,278.59 3,291.53 3,251.79 3,267.33 23.3M
2022-05-02 3,232.22 3,264.87 3,227.07 3,259.25 21.5M
2022-04-29 3,233.17 3,288.96 3,222.82 3,278.58 40.2M
2022-04-28 3,240.28 3,240.51 3,181.28 3,220.20 33.8M
2022-04-27 3,177.25 3,206.28 3,164.84 3,204.94 30.4M
2022-04-26 3,244.82 3,261.87 3,228.55 3,244.27 0.0M
2022-04-25 3,253.11 3,253.73 3,215.45 3,215.83 0.0M
2022-04-22 3,312.96 3,317.21 3,280.13 3,296.15 20.1M
2022-04-21 3,347.02 3,379.49 3,342.09 3,348.01 22.5M
2022-04-20 3,335.07 3,341.03 3,295.38 3,331.03 24.6M
2022-04-19 3,320.66 3,346.89 3,314.06 3,333.75 21.2M
2022-04-18 3,286.06 3,305.03 3,277.74 3,285.68 18.8M
2022-04-15 3,311.19 3,320.77 3,294.10 3,310.90 22.5M
2022-04-14 3,360.80 3,369.68 3,328.31 3,352.17 29.4M
2022-04-13 3,287.26 3,359.93 3,281.51 3,354.55 26.7M
2022-04-12 3,267.57 3,299.16 3,260.10 3,269.35 23.3M
2022-04-11 3,307.27 3,334.71 3,287.38 3,297.63 21.4M
2022-04-08 3,307.94 3,333.41 3,288.98 3,325.69 27.6M
2022-04-07 3,292.64 3,304.86 3,263.83 3,290.82 34.6M
2022-04-06 3,346.86 3,365.40 3,318.55 3,322.00 28.7M
2022-04-05 3,395.19 3,407.57 3,372.08 3,381.13 17.0M
2022-04-04 3,348.02 3,380.23 3,324.05 3,374.14 17.8M
2022-04-01 3,396.37 3,397.47 3,362.66 3,368.36 26.1M
2022-03-31 3,392.08 3,431.80 3,385.89 3,418.55 24.1M
2022-03-30 3,411.97 3,430.04 3,393.21 3,400.97 23.0M
2022-03-29 3,368.98 3,384.26 3,341.97 3,370.95 22.4M
2022-03-28 3,336.11 3,363.70 3,316.42 3,335.92 21.6M
2022-03-25 3,390.77 3,394.92 3,342.16 3,345.96 26.6M
2022-03-24 3,351.53 3,366.17 3,316.80 3,358.33 48.7M
2022-03-23 3,387.11 3,394.45 3,354.34 3,378.75 24.5M
2022-03-22 3,319.98 3,366.36 3,316.84 3,359.32 23.3M
2022-03-21 3,378.94 3,378.94 3,325.13 3,333.92 21.3M
2022-03-18 3,354.86 3,371.80 3,324.53 3,359.71 30.7M
2022-03-17 3,351.31 3,378.70 3,339.81 3,356.74 34.3M
2022-03-16 3,245.34 3,268.90 3,212.55 3,268.90 20.0M
2022-03-15 3,199.44 3,222.30 3,180.85 3,195.02 21.6M
2022-03-14 3,213.82 3,233.00 3,183.23 3,228.40 18.6M
2022-03-11 3,269.93 3,287.17 3,205.59 3,234.08 24.5M
2022-03-10 3,279.75 3,308.39 3,258.09 3,293.81 33.9M
2022-03-08 3,209.70 3,263.64 3,195.63 3,222.75 26.8M
2022-03-07 3,302.70 3,305.46 3,249.45 3,266.08 31.6M
2022-03-04 3,446.65 3,448.27 3,368.12 3,374.69 23.0M
2022-03-03 3,446.48 3,475.03 3,438.20 3,471.80 22.9M
2022-03-02 3,412.94 3,426.86 3,377.85 3,398.85 20.8M
2022-02-28 3,360.49 3,403.86 3,348.94 3,403.86 34.7M
2022-02-25 3,385.18 3,413.07 3,361.72 3,384.00 24.1M
2022-02-24 3,400.12 3,408.64 3,325.47 3,333.32 30.6M
2022-02-23 3,457.53 3,467.27 3,409.81 3,457.93 21.2M
2022-02-22 3,433.99 3,440.48 3,391.58 3,420.07 22.4M
2022-02-21 3,423.34 3,480.49 3,388.44 3,473.66 20.0M
2022-02-18 3,450.75 3,496.10 3,439.40 3,482.77 18.9M
2022-02-17 3,460.39 3,532.47 3,444.06 3,493.33 28.5M
2022-02-16 3,462.61 3,466.21 3,435.51 3,452.79 21.6M
2022-02-15 3,439.21 3,442.22 3,363.08 3,379.89 22.0M
2022-02-14 3,426.04 3,454.80 3,391.22 3,424.11 26.5M
2022-02-11 3,475.45 3,503.10 3,458.65 3,479.92 25.0M
2022-02-10 3,534.40 3,537.29 3,482.33 3,510.80 33.8M
2022-02-09 3,474.38 3,501.11 3,465.34 3,486.13 23.9M
2022-02-08 3,450.19 3,467.86 3,402.64 3,431.06 24.6M
2022-02-07 3,473.38 3,475.35 3,386.39 3,429.50 28.0M
2022-02-04 3,467.86 3,509.10 3,449.63 3,491.20 24.6M
2022-02-03 3,508.91 3,523.52 3,460.27 3,460.27 35.7M
2022-01-28 3,376.80 3,458.45 3,322.73 3,444.80 40.5M
2022-01-27 3,497.22 3,542.92 3,341.08 3,357.41 46.8M
2022-01-26 3,551.99 3,563.30 3,495.97 3,497.22 24.9M
2022-01-25 3,623.77 3,631.54 3,507.31 3,531.54 34.7M
2022-01-24 3,616.87 3,643.06 3,589.06 3,633.04 27.9M
2022-01-21 3,678.28 3,691.81 3,614.85 3,648.46 35.2M
2022-01-20 3,683.24 3,742.15 3,672.60 3,736.23 22.6M
2022-01-19 3,685.03 3,737.72 3,671.23 3,693.56 25.0M
2022-01-18 3,714.21 3,757.99 3,689.52 3,728.28 24.6M
2022-01-17 3,743.80 3,748.64 3,672.63 3,704.38 22.9M
2022-01-14 3,743.30 3,780.98 3,725.94 3,755.11 28.1M
2022-01-13 3,787.05 3,807.67 3,759.69 3,772.51 33.1M
2022-01-12 3,717.59 3,767.46 3,709.78 3,759.72 27.0M
2022-01-11 3,662.93 3,686.18 3,640.79 3,677.04 28.2M
2022-01-10 3,700.35 3,701.03 3,623.30 3,642.13 24.0M
2022-01-07 3,708.26 3,748.30 3,707.90 3,721.59 30.6M
2022-01-06 3,690.86 3,743.82 3,659.93 3,674.76 31.9M
2022-01-05 3,802.77 3,810.73 3,694.92 3,742.70 50.1M
2022-01-04 3,832.48 3,852.69 3,795.51 3,821.61 33.4M
2022-01-03 3,861.86 3,868.60 3,807.77 3,819.13 26.2M