KOSPI Medium Sized (KS62)

KS62
🏛️ Südkorea →
3,538.97
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 2,767.49 2,792.94 2,762.15 2,786.69 77.0M
2023-12-27 2,773.97 2,776.61 2,741.04 2,763.37 79.1M
2023-12-26 2,798.59 2,800.63 2,779.15 2,789.53 75.4M
2023-12-22 2,799.77 2,800.08 2,784.44 2,788.16 80.5M
2023-12-21 2,789.68 2,801.27 2,779.74 2,790.83 107.5M
2023-12-20 2,777.20 2,805.32 2,777.20 2,805.32 174.4M
2023-12-19 2,766.33 2,770.67 2,758.61 2,765.76 117.1M
2023-12-18 2,762.49 2,771.49 2,757.80 2,767.00 102.6M
2023-12-15 2,768.08 2,772.27 2,754.68 2,757.57 92.2M
2023-12-14 2,774.56 2,777.05 2,749.85 2,759.82 94.1M
2023-12-13 2,760.68 2,760.68 2,744.49 2,744.49 64.0M
2023-12-12 2,761.14 2,768.58 2,754.99 2,756.56 68.4M
2023-12-11 2,744.25 2,753.03 2,740.28 2,751.66 69.2M
2023-12-08 2,746.37 2,750.29 2,731.07 2,738.81 62.2M
2023-12-07 2,730.22 2,743.81 2,725.16 2,733.61 73.7M
2023-12-06 2,748.64 2,751.51 2,733.58 2,741.35 81.4M
2023-12-05 2,731.09 2,766.52 2,724.79 2,741.27 107.7M
2023-12-04 2,741.37 2,745.60 2,730.43 2,737.53 178.1M
2023-12-01 2,735.65 2,749.01 2,728.42 2,731.20 112.0M
2023-11-30 2,720.70 2,739.02 2,716.18 2,739.02 210.3M
2023-11-29 2,743.11 2,743.15 2,713.42 2,718.54 69.9M
2023-11-28 2,754.23 2,755.02 2,739.65 2,746.88 58.7M
2023-11-27 2,745.40 2,754.74 2,736.57 2,746.83 68.1M
2023-11-24 2,732.22 2,742.50 2,732.22 2,742.50 61.3M
2023-11-23 2,734.15 2,737.86 2,720.53 2,728.44 106.1M
2023-11-22 2,709.89 2,736.53 2,706.58 2,730.56 117.5M
2023-11-21 2,715.31 2,726.25 2,708.62 2,723.60 56.4M
2023-11-20 2,690.36 2,713.34 2,686.41 2,706.23 61.3M
2023-11-17 2,694.86 2,699.21 2,676.88 2,691.80 59.8M
2023-11-16 2,689.59 2,703.11 2,682.26 2,697.11 60.9M
2023-11-15 2,701.16 2,701.97 2,679.30 2,689.04 96.1M
2023-11-14 2,655.58 2,667.66 2,654.48 2,663.83 67.6M
2023-11-13 2,671.92 2,676.87 2,638.14 2,641.36 69.8M
2023-11-10 2,659.23 2,660.35 2,641.02 2,654.92 53.9M
2023-11-09 2,667.57 2,684.98 2,663.57 2,679.54 56.4M
2023-11-08 2,681.62 2,690.44 2,667.33 2,668.77 76.4M
2023-11-07 2,674.75 2,679.59 2,632.69 2,663.75 90.8M
2023-11-06 2,628.91 2,687.17 2,623.80 2,687.17 129.3M
2023-11-03 2,581.28 2,592.55 2,562.90 2,591.87 258.0M
2023-11-02 2,571.54 2,575.22 2,560.59 2,564.32 73.6M
2023-11-01 2,538.77 2,553.41 2,531.41 2,549.93 48.7M
2023-10-31 2,562.69 2,569.98 2,518.16 2,524.48 71.5M
2023-10-30 2,521.18 2,547.22 2,515.83 2,546.07 56.1M
2023-10-27 2,539.02 2,552.91 2,514.79 2,525.93 62.8M
2023-10-26 2,558.66 2,558.66 2,519.65 2,523.50 75.0M
2023-10-25 2,574.14 2,599.37 2,572.08 2,591.65 71.5M
2023-10-24 2,558.12 2,566.12 2,497.77 2,566.12 118.4M
2023-10-23 2,551.85 2,560.17 2,535.03 2,541.05 67.9M
2023-10-20 2,596.75 2,598.52 2,541.29 2,561.74 108.4M
2023-10-19 2,644.90 2,644.90 2,606.37 2,612.63 202.0M
2023-10-18 2,668.87 2,680.50 2,664.34 2,671.34 168.5M
2023-10-17 2,675.43 2,688.12 2,666.15 2,669.72 58.6M
2023-10-16 2,663.88 2,668.85 2,640.97 2,658.23 77.0M
2023-10-13 2,688.54 2,698.73 2,672.12 2,677.88 69.7M
2023-10-12 2,684.05 2,703.51 2,673.05 2,703.51 65.7M
2023-10-11 2,655.23 2,675.91 2,655.23 2,671.12 64.8M
2023-10-10 2,683.42 2,688.72 2,625.78 2,633.88 78.1M
2023-10-06 2,635.35 2,655.69 2,635.35 2,655.38 61.4M
2023-10-05 2,654.20 2,660.90 2,631.27 2,635.55 73.2M
2023-10-04 2,690.47 2,690.47 2,640.03 2,641.42 86.6M
2023-09-27 2,674.51 2,718.45 2,668.32 2,715.02 59.8M
2023-09-26 2,724.22 2,735.12 2,688.25 2,690.16 75.4M
2023-09-25 2,756.07 2,758.78 2,728.13 2,730.84 90.7M
2023-09-22 2,742.64 2,759.97 2,727.53 2,755.65 79.0M
2023-09-21 2,801.10 2,808.96 2,763.97 2,763.97 107.5M
2023-09-20 2,817.33 2,819.69 2,807.80 2,815.18 125.0M
2023-09-19 2,820.51 2,821.90 2,810.26 2,817.25 149.7M
2023-09-18 2,811.90 2,825.14 2,809.54 2,817.61 108.8M
2023-09-15 2,799.42 2,828.97 2,799.42 2,820.85 140.3M
2023-09-14 2,751.86 2,792.49 2,751.52 2,792.49 74.3M
2023-09-13 2,753.98 2,766.98 2,739.29 2,741.17 58.6M
2023-09-12 2,806.51 2,810.42 2,754.62 2,757.32 53.4M
2023-09-11 2,774.34 2,791.21 2,767.32 2,789.57 69.2M
2023-09-08 2,749.69 2,769.94 2,743.18 2,769.94 55.3M
2023-09-07 2,765.82 2,772.62 2,737.80 2,744.85 55.1M
2023-09-06 2,784.72 2,802.62 2,769.74 2,774.64 61.6M
2023-09-05 2,788.45 2,799.10 2,778.52 2,790.96 65.8M
2023-09-04 2,771.06 2,793.19 2,767.86 2,793.19 44.9M
2023-09-01 2,810.99 2,813.36 2,774.34 2,774.34 54.6M
2023-08-31 2,805.13 2,821.74 2,801.44 2,821.74 76.9M
2023-08-30 2,825.21 2,826.23 2,804.08 2,805.35 57.2M
2023-08-29 2,795.14 2,809.55 2,787.95 2,808.04 58.3M
2023-08-28 2,761.73 2,786.45 2,756.96 2,786.45 57.8M
2023-08-25 2,718.35 2,742.71 2,714.65 2,740.06 45.9M
2023-08-24 2,746.86 2,748.15 2,725.18 2,743.19 58.8M
2023-08-23 2,741.91 2,757.59 2,729.68 2,733.40 53.8M
2023-08-22 2,759.58 2,762.30 2,739.86 2,748.51 56.8M
2023-08-21 2,758.02 2,775.23 2,752.71 2,755.85 67.5M
2023-08-18 2,732.50 2,767.36 2,724.00 2,754.33 96.2M
2023-08-17 2,761.67 2,761.67 2,707.48 2,760.80 137.2M
2023-08-16 2,833.92 2,833.92 2,778.23 2,779.93 95.3M
2023-08-14 2,865.97 2,868.69 2,840.90 2,858.19 102.5M
2023-08-11 2,867.67 2,878.05 2,857.66 2,871.49 181.5M
2023-08-10 2,844.79 2,861.80 2,843.17 2,860.41 95.6M
2023-08-09 2,824.11 2,843.90 2,812.15 2,843.63 73.6M
2023-08-08 2,842.35 2,851.27 2,811.89 2,823.17 64.6M
2023-08-07 2,840.23 2,843.13 2,817.25 2,832.44 60.1M
2023-08-04 2,829.80 2,849.37 2,825.45 2,846.48 58.6M
2023-08-03 2,841.06 2,843.35 2,798.62 2,832.66 87.8M
2023-08-02 2,864.93 2,896.24 2,830.12 2,835.11 87.7M
2023-08-01 2,859.06 2,881.90 2,849.13 2,880.14 81.9M
2023-07-31 2,801.08 2,859.06 2,798.47 2,855.73 81.0M
2023-07-28 2,726.61 2,783.67 2,715.42 2,781.92 88.1M
2023-07-27 2,763.70 2,791.77 2,733.16 2,747.38 119.3M
2023-07-26 2,858.26 2,859.27 2,712.46 2,745.07 149.3M
2023-07-25 2,820.26 2,852.12 2,810.64 2,851.59 161.2M
2023-07-24 2,821.74 2,821.74 2,782.95 2,815.92 94.9M
2023-07-21 2,808.94 2,833.29 2,804.00 2,826.94 95.5M
2023-07-20 2,795.64 2,829.81 2,782.64 2,821.52 64.0M
2023-07-19 2,830.87 2,833.82 2,794.92 2,804.66 71.5M
2023-07-18 2,844.77 2,846.04 2,813.27 2,821.92 75.0M
2023-07-17 2,843.54 2,845.48 2,824.27 2,839.17 89.6M
2023-07-14 2,830.83 2,845.80 2,816.37 2,845.80 103.1M
2023-07-13 2,807.51 2,831.95 2,804.05 2,818.94 101.3M
2023-07-12 2,791.89 2,809.89 2,789.60 2,795.68 84.6M
2023-07-11 2,737.82 2,789.36 2,732.98 2,789.22 78.9M
2023-07-10 2,712.50 2,735.60 2,706.13 2,722.05 64.2M
2023-07-07 2,710.77 2,721.55 2,692.29 2,714.93 79.3M
2023-07-06 2,767.95 2,767.95 2,715.58 2,724.11 80.8M
2023-07-05 2,758.37 2,779.30 2,756.86 2,768.01 72.9M
2023-07-04 2,772.01 2,774.72 2,756.07 2,759.98 62.2M
2023-07-03 2,767.12 2,779.95 2,761.57 2,775.48 58.7M
2023-06-30 2,731.51 2,757.85 2,721.79 2,755.37 62.3M
2023-06-29 2,752.83 2,756.85 2,721.86 2,721.86 76.1M
2023-06-28 2,774.90 2,775.78 2,756.57 2,758.53 56.4M
2023-06-27 2,751.15 2,762.38 2,740.85 2,762.38 70.7M
2023-06-26 2,754.92 2,762.76 2,741.09 2,753.28 52.1M
2023-06-23 2,800.53 2,800.94 2,753.22 2,756.41 57.0M
2023-06-22 2,788.24 2,803.84 2,776.81 2,799.09 53.8M
2023-06-21 2,821.44 2,821.52 2,794.17 2,796.88 78.4M
2023-06-20 2,811.39 2,828.82 2,810.82 2,822.64 130.6M
2023-06-19 2,800.75 2,812.30 2,799.08 2,812.30 61.7M
2023-06-16 2,785.85 2,802.86 2,784.46 2,799.07 82.8M
2023-06-15 2,782.48 2,797.36 2,755.88 2,770.95 75.8M
2023-06-14 2,801.48 2,807.95 2,765.55 2,775.22 91.1M
2023-06-13 2,807.00 2,811.38 2,789.25 2,795.37 67.9M
2023-06-12 2,811.51 2,813.44 2,786.20 2,794.43 68.3M
2023-06-09 2,798.33 2,804.52 2,785.38 2,804.52 64.4M
2023-06-08 2,766.42 2,786.71 2,762.18 2,786.71 75.8M
2023-06-07 2,776.13 2,785.68 2,767.87 2,768.86 71.5M
2023-06-05 2,752.08 2,770.29 2,752.08 2,767.88 72.5M
2023-06-02 2,725.89 2,738.17 2,719.35 2,738.17 62.9M
2023-06-01 2,719.65 2,728.88 2,711.06 2,715.31 61.4M
2023-05-31 2,717.99 2,734.30 2,715.73 2,715.98 83.4M
2023-05-30 2,725.95 2,725.95 2,705.28 2,719.86 65.7M
2023-05-26 2,735.89 2,735.89 2,709.70 2,712.27 53.9M
2023-05-25 2,763.33 2,764.62 2,735.85 2,736.81 60.5M
2023-05-24 2,760.22 2,776.90 2,751.57 2,771.50 51.7M
2023-05-23 2,767.20 2,773.69 2,765.60 2,769.80 50.2M
2023-05-22 2,735.33 2,761.52 2,732.62 2,757.72 58.1M
2023-05-19 2,721.87 2,734.45 2,715.37 2,734.45 78.7M
2023-05-18 2,709.33 2,716.47 2,702.10 2,716.34 49.1M
2023-05-17 2,688.42 2,700.79 2,682.88 2,699.39 50.3M
2023-05-16 2,711.45 2,720.79 2,691.97 2,695.64 60.9M
2023-05-15 2,706.64 2,712.22 2,682.49 2,712.22 49.8M
2023-05-12 2,739.62 2,739.62 2,706.14 2,713.57 49.1M
2023-05-11 2,740.23 2,760.90 2,740.23 2,743.97 50.6M
2023-05-10 2,732.31 2,749.77 2,721.14 2,728.47 50.6M
2023-05-09 2,743.94 2,746.01 2,717.58 2,739.55 48.6M
2023-05-08 2,746.56 2,761.37 2,744.16 2,746.83 52.8M
2023-05-04 2,728.63 2,744.01 2,724.73 2,743.24 63.4M
2023-05-03 2,747.91 2,761.74 2,732.75 2,736.04 58.0M
2023-05-02 2,730.33 2,760.50 2,729.86 2,760.05 63.8M
2023-04-28 2,742.44 2,746.44 2,715.43 2,727.54 109.1M
2023-04-27 2,731.28 2,731.63 2,694.24 2,729.60 90.7M
2023-04-26 2,762.18 2,765.41 2,729.67 2,735.44 109.7M
2023-04-25 2,805.96 2,807.19 2,745.89 2,762.91 87.1M
2023-04-24 2,857.15 2,863.57 2,799.11 2,803.56 84.2M
2023-04-21 2,884.47 2,888.13 2,837.27 2,859.86 98.4M
2023-04-20 2,915.08 2,918.73 2,883.97 2,892.98 115.3M
2023-04-19 2,909.62 2,928.54 2,909.62 2,918.96 115.1M
2023-04-18 2,918.72 2,918.72 2,890.90 2,908.45 155.6M
2023-04-17 2,903.59 2,920.00 2,894.14 2,919.33 176.1M
2023-04-14 2,903.96 2,908.41 2,889.40 2,901.04 219.7M
2023-04-13 2,853.00 2,880.75 2,830.76 2,880.75 103.7M
2023-04-12 2,865.54 2,885.28 2,856.48 2,867.84 181.8M
2023-04-11 2,840.56 2,867.27 2,815.29 2,867.27 95.6M
2023-04-10 2,837.85 2,841.79 2,812.64 2,834.52 94.9M
2023-04-07 2,826.10 2,840.27 2,816.30 2,837.77 84.0M
2023-04-06 2,846.65 2,846.65 2,816.36 2,820.34 77.7M
2023-04-05 2,849.67 2,865.87 2,841.15 2,848.37 76.1M
2023-04-04 2,837.17 2,852.50 2,833.71 2,848.15 95.9M
2023-04-03 2,826.27 2,843.30 2,822.83 2,835.16 95.9M
2023-03-31 2,796.80 2,823.75 2,793.80 2,816.38 113.9M
2023-03-30 2,773.95 2,796.46 2,765.92 2,789.12 103.7M
2023-03-29 2,747.34 2,771.65 2,747.34 2,769.04 120.6M
2023-03-28 2,711.65 2,741.28 2,709.15 2,741.28 77.6M
2023-03-27 2,704.67 2,707.38 2,678.64 2,704.63 83.0M
2023-03-24 2,685.70 2,695.04 2,676.54 2,694.65 112.3M
2023-03-23 2,684.46 2,702.90 2,676.52 2,687.20 88.8M
2023-03-22 2,710.15 2,710.15 2,687.69 2,695.85 60.0M
2023-03-21 2,674.41 2,693.74 2,673.10 2,692.17 74.6M
2023-03-20 2,657.70 2,686.70 2,655.79 2,659.69 56.6M
2023-03-17 2,663.00 2,667.46 2,644.35 2,656.53 70.1M
2023-03-16 2,642.92 2,643.30 2,610.45 2,640.53 60.2M
2023-03-15 2,654.07 2,675.05 2,649.13 2,661.71 61.9M
2023-03-14 2,688.23 2,688.23 2,617.45 2,618.01 75.4M
2023-03-13 2,706.64 2,707.48 2,657.05 2,701.93 74.8M
2023-03-10 2,737.36 2,737.36 2,707.69 2,713.14 70.1M
2023-03-09 2,763.20 2,772.55 2,752.56 2,763.85 75.5M
2023-03-08 2,752.82 2,757.05 2,745.22 2,754.07 71.3M
2023-03-07 2,768.63 2,781.48 2,762.27 2,776.31 80.1M
2023-03-06 2,787.34 2,787.43 2,757.59 2,772.37 70.4M
2023-03-03 2,777.86 2,780.34 2,756.98 2,774.05 65.5M
2023-03-02 2,744.37 2,775.63 2,744.37 2,766.07 76.7M
2023-02-28 2,743.03 2,754.10 2,736.54 2,739.23 65.4M
2023-02-27 2,736.39 2,736.39 2,711.47 2,731.75 68.1M
2023-02-24 2,767.62 2,777.39 2,743.30 2,750.76 65.4M
2023-02-23 2,752.69 2,772.34 2,741.37 2,767.86 84.5M
2023-02-22 2,755.11 2,763.68 2,740.19 2,744.63 75.5M
2023-02-21 2,769.63 2,785.38 2,761.64 2,780.89 65.8M
2023-02-20 2,753.92 2,768.12 2,738.06 2,766.25 71.9M
2023-02-17 2,727.05 2,759.68 2,718.48 2,746.16 80.0M
2023-02-16 2,713.06 2,748.64 2,713.06 2,748.64 76.8M
2023-02-15 2,746.10 2,751.87 2,698.90 2,700.82 66.1M
2023-02-14 2,749.49 2,753.03 2,737.15 2,743.13 52.0M
2023-02-13 2,742.24 2,745.69 2,718.87 2,738.38 57.8M
2023-02-10 2,746.93 2,751.89 2,730.33 2,746.60 60.0M
2023-02-09 2,745.18 2,762.98 2,743.81 2,749.10 62.8M
2023-02-08 2,743.49 2,754.85 2,737.98 2,754.76 62.3M
2023-02-07 2,741.28 2,744.79 2,728.74 2,734.92 74.5M
2023-02-06 2,742.86 2,756.70 2,720.14 2,739.46 84.1M
2023-02-03 2,737.83 2,753.75 2,729.37 2,748.02 68.3M
2023-02-02 2,759.66 2,766.86 2,733.49 2,741.97 86.8M
2023-02-01 2,743.39 2,750.28 2,733.87 2,741.96 79.0M
2023-01-31 2,710.38 2,742.80 2,700.26 2,742.80 72.8M
2023-01-30 2,740.71 2,745.18 2,709.82 2,709.82 72.2M
2023-01-27 2,729.66 2,749.19 2,720.25 2,741.34 83.2M
2023-01-26 2,713.01 2,727.55 2,704.46 2,727.52 67.7M
2023-01-25 2,723.71 2,726.53 2,705.77 2,709.14 58.9M
2023-01-20 2,687.19 2,707.73 2,686.81 2,707.38 62.2M
2023-01-19 2,667.57 2,696.67 2,661.51 2,694.74 45.1M
2023-01-18 2,691.83 2,691.83 2,670.50 2,682.88 46.8M
2023-01-17 2,700.23 2,707.91 2,685.64 2,689.58 52.5M
2023-01-16 2,684.48 2,707.52 2,679.77 2,697.44 60.8M
2023-01-13 2,684.75 2,696.20 2,673.28 2,679.51 54.2M
2023-01-12 2,671.87 2,680.06 2,668.82 2,668.82 57.2M
2023-01-11 2,655.01 2,666.94 2,650.22 2,659.19 42.2M
2023-01-10 2,640.73 2,661.72 2,636.71 2,645.80 51.7M
2023-01-09 2,597.69 2,641.03 2,594.15 2,639.16 49.4M
2023-01-06 2,542.93 2,592.03 2,538.34 2,574.91 53.5M
2023-01-05 2,552.72 2,569.74 2,544.53 2,558.14 64.4M
2023-01-04 2,519.55 2,551.02 2,503.43 2,550.13 51.2M
2023-01-03 2,549.46 2,549.46 2,485.05 2,537.32 56.3M
2023-01-02 2,605.03 2,607.05 2,542.19 2,546.96 63.2M