KOSPI 100 EWI

KS100EWI
🏛️ south-korea →
2,652.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2,166.18 2,168.26 2,147.35 2,150.36 70.2M
2021-12-29 2,174.77 2,180.47 2,165.28 2,169.91 114.0M
2021-12-28 2,187.90 2,199.20 2,177.22 2,199.20 118.6M
2021-12-27 2,187.76 2,191.83 2,179.92 2,180.57 69.6M
2021-12-24 2,187.71 2,198.51 2,183.92 2,186.61 59.8M
2021-12-23 2,180.64 2,182.44 2,170.35 2,179.83 65.9M
2021-12-22 2,184.33 2,187.57 2,166.48 2,170.77 64.7M
2021-12-21 2,182.17 2,184.45 2,163.64 2,174.71 62.7M
2021-12-20 2,202.66 2,202.66 2,170.26 2,170.79 62.6M
2021-12-17 2,185.15 2,214.22 2,183.23 2,214.22 89.8M
2021-12-16 2,197.76 2,201.72 2,180.64 2,194.37 61.9M
2021-12-15 2,184.31 2,194.58 2,180.04 2,185.92 55.7M
2021-12-14 2,184.34 2,202.45 2,182.05 2,188.54 70.2M
2021-12-13 2,207.24 2,226.55 2,197.93 2,198.70 72.9M
2021-12-10 2,195.69 2,206.89 2,189.51 2,202.86 61.5M
2021-12-09 2,189.50 2,206.34 2,187.68 2,205.91 106.5M
2021-12-08 2,197.60 2,212.29 2,179.99 2,184.00 90.5M
2021-12-07 2,167.90 2,182.48 2,160.98 2,182.48 81.1M
2021-12-06 2,149.51 2,169.04 2,129.58 2,161.57 77.9M
2021-12-03 2,122.19 2,160.90 2,119.64 2,153.87 87.5M
2021-12-02 2,065.76 2,126.24 2,061.69 2,125.75 102.5M
2021-12-01 2,065.59 2,090.25 2,047.51 2,086.48 115.3M
2021-11-30 2,117.01 2,124.16 2,042.11 2,052.26 185.6M
2021-11-29 2,112.69 2,122.50 2,099.93 2,105.37 127.8M
2021-11-26 2,172.23 2,176.74 2,138.78 2,138.78 100.4M
2021-11-25 2,191.32 2,191.32 2,176.07 2,176.07 77.0M
2021-11-24 2,198.12 2,210.18 2,186.91 2,193.96 88.4M
2021-11-23 2,202.23 2,210.52 2,194.30 2,196.75 83.7M
2021-11-22 2,192.68 2,213.14 2,188.75 2,210.38 101.2M
2021-11-19 2,195.06 2,212.30 2,191.42 2,201.39 84.2M
2021-11-18 2,207.57 2,209.00 2,189.86 2,194.12 77.2M
2021-11-17 2,249.13 2,249.13 2,209.45 2,213.29 87.0M
2021-11-16 2,240.98 2,257.14 2,235.12 2,246.74 73.8M
2021-11-15 2,240.88 2,250.90 2,235.17 2,249.75 76.7M
2021-11-12 2,211.10 2,237.60 2,208.46 2,233.50 89.1M
2021-11-11 2,188.73 2,198.48 2,181.26 2,198.04 90.9M
2021-11-10 2,221.88 2,230.24 2,199.91 2,203.76 74.7M
2021-11-09 2,233.85 2,260.20 2,225.90 2,233.51 81.6M
2021-11-08 2,231.08 2,243.96 2,210.34 2,235.55 84.2M
2021-11-05 2,256.13 2,256.94 2,214.38 2,232.34 90.7M
2021-11-04 2,255.91 2,264.99 2,238.03 2,243.16 127.3M
2021-11-03 2,270.71 2,271.00 2,235.15 2,237.92 82.3M
2021-11-02 2,255.77 2,281.78 2,255.77 2,266.61 81.0M
2021-11-01 2,244.96 2,255.43 2,242.89 2,247.70 81.5M
2021-10-29 2,276.03 2,277.94 2,233.64 2,238.44 102.9M
2021-10-28 2,295.53 2,299.27 2,264.98 2,264.98 127.4M
2021-10-27 2,314.22 2,314.96 2,295.37 2,298.59 129.3M
2021-10-26 2,315.97 2,317.07 2,306.28 2,317.07 90.4M
2021-10-25 2,279.66 2,304.28 2,270.51 2,303.97 113.7M
2021-10-22 2,289.35 2,291.63 2,276.35 2,280.84 65.9M
2021-10-21 2,289.29 2,305.74 2,288.20 2,293.82 83.7M
2021-10-20 2,310.97 2,313.68 2,289.04 2,290.30 82.7M
2021-10-19 2,306.06 2,316.18 2,295.28 2,304.71 72.4M
2021-10-18 2,307.90 2,307.90 2,286.69 2,295.17 80.4M
2021-10-15 2,297.04 2,307.04 2,289.90 2,304.43 113.7M
2021-10-14 2,272.10 2,283.41 2,268.25 2,282.94 114.4M
2021-10-13 2,231.55 2,258.48 2,228.48 2,255.45 104.0M
2021-10-12 2,245.33 2,247.08 2,215.33 2,230.29 108.4M
2021-10-08 2,261.21 2,262.56 2,238.20 2,244.18 89.6M
2021-10-07 2,234.91 2,260.26 2,231.97 2,257.45 94.4M
2021-10-06 2,273.93 2,278.17 2,214.08 2,214.08 122.7M
2021-10-05 2,261.33 2,274.39 2,238.11 2,256.60 126.3M
2021-10-01 2,300.04 2,308.56 2,272.94 2,276.63 91.6M
2021-09-30 2,295.44 2,319.05 2,293.10 2,312.86 97.9M
2021-09-29 2,298.54 2,306.64 2,279.19 2,300.93 113.3M
2021-09-28 2,341.76 2,345.07 2,324.99 2,325.97 98.7M
2021-09-27 2,328.96 2,353.81 2,327.08 2,339.34 70.2M
2021-09-24 2,357.15 2,359.86 2,332.20 2,336.26 87.3M
2021-09-23 2,342.43 2,351.80 2,328.11 2,347.44 110.1M
2021-09-17 2,362.27 2,365.42 2,348.62 2,363.45 107.5M
2021-09-16 2,389.89 2,389.97 2,363.79 2,366.06 93.5M
2021-09-15 2,370.37 2,388.62 2,369.80 2,378.29 102.9M
2021-09-14 2,362.65 2,388.36 2,362.65 2,375.83 119.9M
2021-09-13 2,348.79 2,361.78 2,338.59 2,354.51 81.3M
2021-09-10 2,345.89 2,354.31 2,331.55 2,353.13 92.3M
2021-09-09 2,366.74 2,372.56 2,337.96 2,338.45 113.8M
2021-09-08 2,381.28 2,388.66 2,372.31 2,374.97 93.5M
2021-09-07 2,389.40 2,398.03 2,378.08 2,389.02 67.6M
2021-09-06 2,388.45 2,393.54 2,377.98 2,389.27 69.1M
2021-09-03 2,383.11 2,392.91 2,376.73 2,390.47 82.5M
2021-09-02 2,383.58 2,390.88 2,370.68 2,372.33 83.5M
2021-09-01 2,380.27 2,394.27 2,375.75 2,387.67 93.5M
2021-08-31 2,354.08 2,387.19 2,340.19 2,386.75 114.6M
2021-08-30 2,361.91 2,366.65 2,347.89 2,355.14 75.1M
2021-08-27 2,329.48 2,348.16 2,322.99 2,343.49 72.0M
2021-08-26 2,341.39 2,354.37 2,326.55 2,337.22 88.4M
2021-08-25 2,338.64 2,350.89 2,328.86 2,345.56 84.3M
2021-08-24 2,315.13 2,342.10 2,315.13 2,335.98 96.0M
2021-08-23 2,280.17 2,311.03 2,270.17 2,292.23 94.3M
2021-08-20 2,300.84 2,310.45 2,250.56 2,261.12 110.9M
2021-08-19 2,344.02 2,349.38 2,293.86 2,293.86 119.6M
2021-08-18 2,344.47 2,369.22 2,336.35 2,361.35 104.3M
2021-08-17 2,377.82 2,382.80 2,341.18 2,343.89 132.4M
2021-08-13 2,406.64 2,411.27 2,363.96 2,376.77 154.6M
2021-08-12 2,408.77 2,417.38 2,394.78 2,398.36 160.8M
2021-08-11 2,405.17 2,416.43 2,397.20 2,402.54 120.9M
2021-08-10 2,403.41 2,405.49 2,393.10 2,404.06 112.3M
2021-08-09 2,410.64 2,410.64 2,394.39 2,399.77 76.5M
2021-08-06 2,422.73 2,432.37 2,415.94 2,425.35 76.0M
2021-08-05 2,422.33 2,436.31 2,419.41 2,421.73 77.9M
2021-08-04 2,392.44 2,426.41 2,386.21 2,425.47 103.0M
2021-08-03 2,388.28 2,395.59 2,373.41 2,392.10 95.0M
2021-08-02 2,393.69 2,396.52 2,373.91 2,396.00 72.9M
2021-07-30 2,409.03 2,409.03 2,382.43 2,382.43 94.3M
2021-07-29 2,423.06 2,427.71 2,412.25 2,419.69 70.1M
2021-07-28 2,408.91 2,420.77 2,396.33 2,412.50 78.2M
2021-07-27 2,419.76 2,425.82 2,406.96 2,408.71 75.8M
2021-07-26 2,439.48 2,439.48 2,405.81 2,405.81 73.1M
2021-07-23 2,424.19 2,435.92 2,422.24 2,431.97 117.6M
2021-07-22 2,412.24 2,425.10 2,412.24 2,422.28 101.6M
2021-07-21 2,416.62 2,417.32 2,396.38 2,398.43 107.7M
2021-07-20 2,396.72 2,407.08 2,387.96 2,401.45 90.4M
2021-07-19 2,424.03 2,424.70 2,408.27 2,414.54 74.7M
2021-07-16 2,440.63 2,443.08 2,422.32 2,441.53 75.5M
2021-07-15 2,434.30 2,447.41 2,431.60 2,443.19 86.1M
2021-07-14 2,434.39 2,434.39 2,418.87 2,431.38 79.4M
2021-07-13 2,416.39 2,435.75 2,416.39 2,434.42 79.6M
2021-07-12 2,390.97 2,417.80 2,390.97 2,412.49 78.6M
2021-07-09 2,409.59 2,409.59 2,362.47 2,386.24 137.9M
2021-07-08 2,442.49 2,451.17 2,414.40 2,414.72 114.6M
2021-07-07 2,461.88 2,461.88 2,436.64 2,441.34 109.4M
2021-07-06 2,470.60 2,477.75 2,461.71 2,463.65 113.7M
2021-07-05 2,456.88 2,472.45 2,456.88 2,469.04 109.8M
2021-07-02 2,448.84 2,463.47 2,448.34 2,454.68 104.8M
2021-07-01 2,453.97 2,456.48 2,438.56 2,446.66 103.4M
2021-06-30 2,455.07 2,459.98 2,451.73 2,452.34 93.2M
2021-06-29 2,470.61 2,470.61 2,445.90 2,452.70 111.6M
2021-06-28 2,468.13 2,475.10 2,456.54 2,469.11 103.4M
2021-06-25 2,443.20 2,469.94 2,443.20 2,466.22 133.6M
2021-06-24 2,439.37 2,447.34 2,433.78 2,442.40 139.8M
2021-06-23 2,449.87 2,453.26 2,432.21 2,438.50 124.5M
2021-06-22 2,434.25 2,450.91 2,434.25 2,448.37 113.4M
2021-06-21 2,449.20 2,449.20 2,417.01 2,426.43 140.9M
2021-06-18 2,457.68 2,459.60 2,449.54 2,453.09 125.7M
2021-06-17 2,458.29 2,459.67 2,442.76 2,456.09 103.4M
2021-06-16 2,446.10 2,464.95 2,442.13 2,459.76 123.1M
2021-06-15 2,445.10 2,447.80 2,437.46 2,445.86 108.9M
2021-06-14 2,446.85 2,451.53 2,434.89 2,444.42 110.3M
2021-06-11 2,433.18 2,446.84 2,432.89 2,444.34 142.6M
2021-06-10 2,425.29 2,438.73 2,414.29 2,431.50 137.3M
2021-06-09 2,444.70 2,450.77 2,424.09 2,424.09 116.6M
2021-06-08 2,443.55 2,455.36 2,440.92 2,444.07 120.9M
2021-06-07 2,434.19 2,446.95 2,425.20 2,443.65 131.4M
2021-06-04 2,440.63 2,440.63 2,422.17 2,431.57 152.9M
2021-06-03 2,447.84 2,453.42 2,438.05 2,442.55 111.5M
2021-06-02 2,438.26 2,450.76 2,431.88 2,446.85 114.9M
2021-06-01 2,418.56 2,442.75 2,417.67 2,436.29 122.2M
2021-05-31 2,401.04 2,415.94 2,395.54 2,415.81 100.6M
2021-05-28 2,391.41 2,407.33 2,390.44 2,398.44 95.3M
2021-05-27 2,389.90 2,402.10 2,377.92 2,387.27 170.4M
2021-05-26 2,386.72 2,399.63 2,382.57 2,388.84 94.0M
2021-05-25 2,362.74 2,387.05 2,362.74 2,387.05 92.0M
2021-05-24 2,356.00 2,370.10 2,346.80 2,360.06 86.6M
2021-05-21 2,383.87 2,394.49 2,351.13 2,356.10 103.7M
2021-05-20 2,401.87 2,401.87 2,364.11 2,380.72 95.4M
2021-05-18 2,369.10 2,403.56 2,369.10 2,403.56 93.2M
2021-05-17 2,371.97 2,381.69 2,355.88 2,366.74 99.4M
2021-05-14 2,370.40 2,385.56 2,360.67 2,369.12 93.6M
2021-05-13 2,375.84 2,398.75 2,338.71 2,367.76 162.9M
2021-05-12 2,432.59 2,432.59 2,357.98 2,380.73 168.9M
2021-05-11 2,434.72 2,441.24 2,404.76 2,432.54 152.8M
2021-05-10 2,392.45 2,442.75 2,392.45 2,437.31 143.8M
2021-05-07 2,370.78 2,394.37 2,370.78 2,388.22 119.7M
2021-05-06 2,318.95 2,366.36 2,310.11 2,366.36 208.9M
2021-05-04 2,313.08 2,317.32 2,282.96 2,315.89 110.5M
2021-05-03 2,339.43 2,350.32 2,306.22 2,311.71 131.4M
2021-04-30 2,356.92 2,371.50 2,338.87 2,338.87 148.1M
2021-04-29 2,364.70 2,378.34 2,342.32 2,355.79 125.3M
2021-04-28 2,382.72 2,386.67 2,357.55 2,362.64 125.6M
2021-04-27 2,377.92 2,381.75 2,366.22 2,380.41 114.7M
2021-04-26 2,346.79 2,377.10 2,346.79 2,377.10 119.0M
2021-04-23 2,332.78 2,347.82 2,312.04 2,343.38 97.8M
2021-04-22 2,332.72 2,347.94 2,331.37 2,334.67 93.6M
2021-04-21 2,354.81 2,354.81 2,321.53 2,329.58 110.3M
2021-04-20 2,334.17 2,357.63 2,333.15 2,356.81 89.4M
2021-04-19 2,327.24 2,339.11 2,321.04 2,334.10 97.6M
2021-04-16 2,325.87 2,331.55 2,316.30 2,325.51 104.8M
2021-04-15 2,313.04 2,332.47 2,312.16 2,324.84 122.7M
2021-04-14 2,306.48 2,316.01 2,301.61 2,313.02 87.7M
2021-04-13 2,293.54 2,308.19 2,293.54 2,304.83 94.2M
2021-04-12 2,287.32 2,294.66 2,281.36 2,291.72 81.5M
2021-04-09 2,287.93 2,294.90 2,281.45 2,284.92 103.3M
2021-04-08 2,276.28 2,288.98 2,266.23 2,284.91 110.3M
2021-04-07 2,260.74 2,279.49 2,260.74 2,275.33 102.6M
2021-04-06 2,263.01 2,267.42 2,252.03 2,260.03 101.6M
2021-04-05 2,257.00 2,261.08 2,247.40 2,260.19 100.4M
2021-04-02 2,258.72 2,264.93 2,246.11 2,255.29 100.5M
2021-04-01 2,263.23 2,270.79 2,248.73 2,254.15 101.8M
2021-03-31 2,260.92 2,280.55 2,254.64 2,260.05 123.3M
2021-03-30 2,245.76 2,265.08 2,245.76 2,259.30 105.0M
2021-03-29 2,248.33 2,254.46 2,237.38 2,242.46 160.4M
2021-03-26 2,214.80 2,245.48 2,214.80 2,242.81 163.4M
2021-03-25 2,194.53 2,216.50 2,188.78 2,210.71 93.9M
2021-03-24 2,197.21 2,201.97 2,173.89 2,194.06 103.7M
2021-03-23 2,226.80 2,240.33 2,198.39 2,199.17 98.2M
2021-03-22 2,222.68 2,229.84 2,209.09 2,223.43 97.0M
2021-03-19 2,227.54 2,227.54 2,205.73 2,223.19 103.6M
2021-03-18 2,236.15 2,250.28 2,232.44 2,232.44 101.7M
2021-03-17 2,241.99 2,243.97 2,214.17 2,229.89 77.5M
2021-03-16 2,223.70 2,246.74 2,223.70 2,240.67 88.6M
2021-03-15 2,219.11 2,228.13 2,206.36 2,220.69 85.2M
2021-03-12 2,194.77 2,220.10 2,194.77 2,217.46 84.6M
2021-03-11 2,162.45 2,200.94 2,161.04 2,189.05 114.0M
2021-03-10 2,177.75 2,190.25 2,149.00 2,158.12 95.3M
2021-03-09 2,179.79 2,194.97 2,138.20 2,174.56 143.0M
2021-03-08 2,192.24 2,211.84 2,176.30 2,177.64 117.4M
2021-03-05 2,195.57 2,195.57 2,158.69 2,185.56 116.3M
2021-03-04 2,218.78 2,218.98 2,183.56 2,201.92 133.8M
2021-03-03 2,177.02 2,220.86 2,174.99 2,220.85 98.2M
2021-03-02 2,176.63 2,210.05 2,163.28 2,179.29 132.9M
2021-02-26 2,213.10 2,213.10 2,148.86 2,165.78 164.1M
2021-02-25 2,176.52 2,226.67 2,176.52 2,225.41 119.7M
2021-02-24 2,242.45 2,254.67 2,168.22 2,168.27 150.7M
2021-02-23 2,233.15 2,256.85 2,216.26 2,239.98 123.2M
2021-02-22 2,257.88 2,274.93 2,233.79 2,234.26 118.9M
2021-02-19 2,243.06 2,256.37 2,200.71 2,254.67 125.5M
2021-02-18 2,272.97 2,278.39 2,240.76 2,240.76 103.9M
2021-02-17 2,286.33 2,286.33 2,259.07 2,273.86 113.5M
2021-02-16 2,276.86 2,292.12 2,272.40 2,287.70 109.0M
2021-02-15 2,272.88 2,290.03 2,272.88 2,276.07 114.3M
2021-02-10 2,250.68 2,273.25 2,233.85 2,266.63 115.6M
2021-02-09 2,258.11 2,272.49 2,247.98 2,248.14 130.1M
2021-02-08 2,248.67 2,274.56 2,237.82 2,252.95 149.7M
2021-02-05 2,233.55 2,254.52 2,223.14 2,250.61 126.2M
2021-02-04 2,243.35 2,248.28 2,212.95 2,227.24 175.2M
2021-02-03 2,223.87 2,250.04 2,214.00 2,239.83 152.3M
2021-02-02 2,195.75 2,241.64 2,193.48 2,215.99 127.4M
2021-02-01 2,128.36 2,190.70 2,109.25 2,190.62 148.8M
2021-01-29 2,205.43 2,216.82 2,117.96 2,127.97 183.6M
2021-01-28 2,230.56 2,230.56 2,180.85 2,204.28 146.8M
2021-01-27 2,250.34 2,276.94 2,232.01 2,237.39 133.1M
2021-01-26 2,285.16 2,289.09 2,240.65 2,246.85 153.7M
2021-01-25 2,243.92 2,285.35 2,243.92 2,282.83 144.9M
2021-01-22 2,256.46 2,272.49 2,240.14 2,240.14 164.2M
2021-01-21 2,220.41 2,258.00 2,220.41 2,254.67 184.6M
2021-01-20 2,203.97 2,219.21 2,180.06 2,215.09 164.5M
2021-01-19 2,151.26 2,206.09 2,151.26 2,198.74 157.4M
2021-01-18 2,194.15 2,194.15 2,141.23 2,147.87 174.5M
2021-01-15 2,245.48 2,264.05 2,197.77 2,198.19 160.5M
2021-01-14 2,224.42 2,246.62 2,216.30 2,240.95 168.8M
2021-01-13 2,201.86 2,235.22 2,198.15 2,223.78 185.7M
2021-01-12 2,197.32 2,211.45 2,150.00 2,196.38 226.3M
2021-01-11 2,236.60 2,256.89 2,161.40 2,198.84 360.4M
2021-01-08 2,193.89 2,236.29 2,193.89 2,232.38 297.2M
2021-01-07 2,144.63 2,199.10 2,144.63 2,188.33 214.6M
2021-01-06 2,140.08 2,169.98 2,129.60 2,135.42 237.9M
2021-01-05 2,092.70 2,136.50 2,082.78 2,136.50 207.5M
2021-01-04 2,071.13 2,094.40 2,053.46 2,094.04 184.9M