KOSPI 200 EWI

KS200EWI
🏛️ south-korea →
2,814.65
Last Update: 2025-10-01
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
2022-12-29 2,003.13 2,007.43 1,966.76 1,971.42 114.5M
2022-12-28 2,019.24 2,024.16 2,011.05 2,017.20 137.3M
2022-12-27 2,041.49 2,056.72 2,040.65 2,054.79 123.0M
2022-12-26 2,029.22 2,036.07 2,018.28 2,032.64 78.9M
2022-12-23 2,039.88 2,049.16 2,028.33 2,028.33 94.8M
2022-12-22 2,041.80 2,061.76 2,040.15 2,061.76 233.3M
2022-12-21 2,033.98 2,041.56 2,018.05 2,033.07 77.0M
2022-12-20 2,033.21 2,039.76 2,013.35 2,020.03 88.8M
2022-12-19 2,031.72 2,042.42 2,026.09 2,035.48 78.0M
2022-12-16 2,023.76 2,044.92 2,020.67 2,039.77 114.7M
2022-12-15 2,060.88 2,072.62 2,045.31 2,045.31 95.3M
2022-12-14 2,059.13 2,068.33 2,056.16 2,068.25 83.9M
2022-12-13 2,055.19 2,056.85 2,040.64 2,049.95 101.9M
2022-12-12 2,050.32 2,052.50 2,041.11 2,044.51 85.7M
2022-12-09 2,041.44 2,055.01 2,031.16 2,055.01 113.5M
2022-12-08 2,039.56 2,041.60 2,013.05 2,030.27 121.1M
2022-12-07 2,035.20 2,046.15 2,025.04 2,035.86 92.9M
2022-12-06 2,048.26 2,062.76 2,034.63 2,038.20 100.0M
2022-12-05 2,068.76 2,077.09 2,053.56 2,061.20 114.0M
2022-12-02 2,081.40 2,082.58 2,059.48 2,059.48 114.8M
2022-12-01 2,097.23 2,103.83 2,084.28 2,088.29 130.3M
2022-11-30 2,052.95 2,079.64 2,050.34 2,076.19 189.1M
2022-11-29 2,035.87 2,065.18 2,031.33 2,062.43 94.4M
2022-11-28 2,046.59 2,046.70 2,025.58 2,035.61 96.0M
2022-11-25 2,060.79 2,063.24 2,053.41 2,057.47 102.9M
2022-11-24 2,056.47 2,059.96 2,047.53 2,057.56 99.5M
2022-11-23 2,039.70 2,044.96 2,032.50 2,044.14 148.3M
2022-11-22 2,027.23 2,041.34 2,021.03 2,027.99 116.0M
2022-11-21 2,055.35 2,057.32 2,022.60 2,030.97 123.4M
2022-11-18 2,052.75 2,068.82 2,048.99 2,049.68 136.5M
2022-11-17 2,079.38 2,082.28 2,054.13 2,054.64 157.4M
2022-11-16 2,086.26 2,086.26 2,053.02 2,075.86 177.1M
2022-11-15 2,069.53 2,080.00 2,063.81 2,080.00 144.8M
2022-11-14 2,050.43 2,075.17 2,049.37 2,063.05 267.6M
2022-11-11 2,029.38 2,047.94 2,029.38 2,046.26 236.3M
2022-11-10 1,987.22 2,008.38 1,983.44 1,987.69 150.0M
2022-11-09 1,988.14 2,006.66 1,985.01 1,999.33 162.1M
2022-11-08 1,973.08 1,980.02 1,958.20 1,976.55 143.0M
2022-11-07 1,946.19 1,963.87 1,940.24 1,960.94 148.9M
2022-11-04 1,908.83 1,940.96 1,905.19 1,940.96 182.7M
2022-11-03 1,899.10 1,924.32 1,894.64 1,912.25 179.8M
2022-11-02 1,912.06 1,932.97 1,907.63 1,927.50 192.3M
2022-11-01 1,891.45 1,924.06 1,886.52 1,921.58 272.5M
2022-10-31 1,903.36 1,903.36 1,872.77 1,888.64 121.1M
2022-10-28 1,880.47 1,898.90 1,879.40 1,887.98 131.1M
2022-10-27 1,849.58 1,883.62 1,849.58 1,883.62 176.2M
2022-10-26 1,846.19 1,849.64 1,835.32 1,836.52 122.3M
2022-10-25 1,867.13 1,867.13 1,839.49 1,845.25 116.4M
2022-10-24 1,879.38 1,893.43 1,854.61 1,860.59 116.2M
2022-10-21 1,860.62 1,863.76 1,845.10 1,849.47 102.4M
2022-10-20 1,871.66 1,880.96 1,853.47 1,867.88 136.9M
2022-10-19 1,890.79 1,911.22 1,877.11 1,878.94 110.9M
2022-10-18 1,882.75 1,893.02 1,864.52 1,893.02 117.1M
2022-10-17 1,826.70 1,851.30 1,810.41 1,851.30 111.6M
2022-10-14 1,823.29 1,857.84 1,818.31 1,851.30 132.1M
2022-10-13 1,837.50 1,838.49 1,793.92 1,793.92 133.3M
2022-10-12 1,821.50 1,841.26 1,808.13 1,841.26 120.9M
2022-10-11 1,861.02 1,865.35 1,820.35 1,829.63 127.8M
2022-10-07 1,878.12 1,896.80 1,874.59 1,887.53 128.2M
2022-10-06 1,883.77 1,899.09 1,876.96 1,893.37 93.9M
2022-10-05 1,913.72 1,915.26 1,866.34 1,871.92 138.9M
2022-10-04 1,870.70 1,893.44 1,861.07 1,889.65 120.0M
2022-09-30 1,866.73 1,873.15 1,841.82 1,848.49 143.7M
2022-09-29 1,897.00 1,913.60 1,870.66 1,871.95 128.4M
2022-09-28 1,905.00 1,923.76 1,855.33 1,874.36 160.8M
2022-09-27 1,920.22 1,925.61 1,897.20 1,925.61 152.3M
2022-09-26 1,965.83 1,966.74 1,909.09 1,915.08 177.7M
2022-09-23 2,032.72 2,034.54 1,984.86 1,987.42 114.6M
2022-09-22 2,024.98 2,035.71 2,011.88 2,034.29 115.0M
2022-09-21 2,046.56 2,063.34 2,042.80 2,046.60 104.5M
2022-09-20 2,054.86 2,061.97 2,051.96 2,061.15 97.0M
2022-09-19 2,066.97 2,070.35 2,031.78 2,033.28 101.2M
2022-09-16 2,072.23 2,082.93 2,057.04 2,063.85 135.9M
2022-09-15 2,088.74 2,099.76 2,083.43 2,083.52 111.2M
2022-09-14 2,074.71 2,089.19 2,060.30 2,084.01 118.2M
2022-09-13 2,110.18 2,122.78 2,106.69 2,120.41 150.6M
2022-09-08 2,085.69 2,089.42 2,071.31 2,079.92 149.1M
2022-09-07 2,091.25 2,092.80 2,059.86 2,068.01 146.3M
2022-09-06 2,098.94 2,113.25 2,093.92 2,103.32 91.5M
2022-09-05 2,092.94 2,113.73 2,081.23 2,093.08 112.4M
2022-09-02 2,106.50 2,110.98 2,084.55 2,090.96 133.8M
2022-09-01 2,133.37 2,135.16 2,095.65 2,095.65 183.4M
2022-08-31 2,129.42 2,157.23 2,120.44 2,153.19 228.4M
2022-08-30 2,127.96 2,142.55 2,126.37 2,140.91 133.5M
2022-08-29 2,122.68 2,124.00 2,108.38 2,118.06 203.7M
2022-08-26 2,168.92 2,174.00 2,159.41 2,163.26 188.8M
2022-08-25 2,143.47 2,162.10 2,141.65 2,162.10 130.7M
2022-08-24 2,123.53 2,138.51 2,115.65 2,134.70 156.5M
2022-08-23 2,125.59 2,133.12 2,111.34 2,113.48 118.0M
2022-08-22 2,140.67 2,148.57 2,129.35 2,135.78 93.5M
2022-08-19 2,171.36 2,171.87 2,160.29 2,160.29 125.3M
2022-08-18 2,167.10 2,175.65 2,154.47 2,168.94 101.5M
2022-08-17 2,193.99 2,204.73 2,177.78 2,180.44 105.8M
2022-08-16 2,201.43 2,202.32 2,187.05 2,187.25 131.4M
2022-08-12 2,184.06 2,197.79 2,180.63 2,190.39 138.1M
2022-08-11 2,167.02 2,182.22 2,167.02 2,182.22 140.0M
2022-08-10 2,160.99 2,163.43 2,146.98 2,146.98 135.0M
2022-08-09 2,143.76 2,158.95 2,141.62 2,157.41 121.6M
2022-08-08 2,123.95 2,143.30 2,122.08 2,143.30 113.7M
2022-08-05 2,116.14 2,136.64 2,114.64 2,130.31 119.9M
2022-08-04 2,119.83 2,120.55 2,103.66 2,109.55 110.2M
2022-08-03 2,089.87 2,107.97 2,084.30 2,106.66 93.9M
2022-08-02 2,103.51 2,103.51 2,082.66 2,090.25 113.1M
2022-08-01 2,100.27 2,116.58 2,099.96 2,106.21 111.1M
2022-07-29 2,093.42 2,106.15 2,088.95 2,106.12 163.7M
2022-07-28 2,084.28 2,093.30 2,071.27 2,075.88 131.1M
2022-07-27 2,064.68 2,070.01 2,053.08 2,067.51 88.7M
2022-07-26 2,054.41 2,064.62 2,051.29 2,062.77 87.5M
2022-07-25 2,041.30 2,059.99 2,040.50 2,057.27 94.0M
2022-07-22 2,045.53 2,061.30 2,043.42 2,044.66 120.6M
2022-07-21 2,039.60 2,052.62 2,039.22 2,049.40 91.2M
2022-07-20 2,047.51 2,056.09 2,035.48 2,043.96 113.8M
2022-07-19 2,010.38 2,024.11 2,006.49 2,022.80 95.3M
2022-07-18 1,990.76 2,014.97 1,987.55 2,012.22 113.9M
2022-07-15 2,000.88 2,002.19 1,950.15 1,977.13 125.2M
2022-07-14 1,991.63 2,008.83 1,979.09 1,994.57 116.0M
2022-07-13 1,993.34 2,008.30 1,979.08 2,001.72 110.9M
2022-07-12 2,011.16 2,015.01 1,972.46 1,986.11 107.1M
2022-07-11 2,041.61 2,043.51 2,014.46 2,017.83 94.9M
2022-07-08 2,042.43 2,060.92 2,036.26 2,036.26 108.5M
2022-07-07 2,018.12 2,036.64 2,007.87 2,029.65 126.3M
2022-07-06 2,042.49 2,043.98 1,996.58 1,997.30 156.3M
2022-07-05 2,044.27 2,061.23 2,029.29 2,061.14 110.1M
2022-07-04 2,050.83 2,056.24 1,998.88 2,025.89 128.4M
2022-07-01 2,070.98 2,081.23 2,028.53 2,044.35 136.3M
2022-06-30 2,082.30 2,087.26 2,053.34 2,053.40 143.7M
2022-06-29 2,079.29 2,094.42 2,077.85 2,085.19 132.7M
2022-06-28 2,090.05 2,104.94 2,082.38 2,104.94 117.3M
2022-06-27 2,063.79 2,096.84 2,047.93 2,088.61 136.5M
2022-06-24 2,008.79 2,059.22 1,999.46 2,052.78 137.8M
2022-06-23 2,043.30 2,058.10 1,996.00 1,998.87 197.7M
2022-06-22 2,109.07 2,109.07 2,034.93 2,034.93 161.7M
2022-06-21 2,094.34 2,115.98 2,073.56 2,103.76 120.1M
2022-06-20 2,138.99 2,138.99 2,063.94 2,079.70 151.1M
2022-06-17 2,101.44 2,133.08 2,086.50 2,127.40 197.3M
2022-06-16 2,166.17 2,180.40 2,133.15 2,133.15 138.8M
2022-06-15 2,186.50 2,192.14 2,129.06 2,138.85 159.4M
2022-06-14 2,176.52 2,193.76 2,152.37 2,184.42 174.3M
2022-06-13 2,260.01 2,260.01 2,202.85 2,202.85 163.8M
2022-06-10 2,294.06 2,302.64 2,282.74 2,295.35 136.2M
2022-06-09 2,301.32 2,314.94 2,292.81 2,314.94 191.4M
2022-06-08 2,316.50 2,320.29 2,305.89 2,309.51 123.3M
2022-06-07 2,334.91 2,334.91 2,305.58 2,309.98 135.3M
2022-06-03 2,336.19 2,338.95 2,322.75 2,337.51 134.6M
2022-06-02 2,328.33 2,328.33 2,315.42 2,319.45 196.1M
2022-05-31 2,326.96 2,341.50 2,322.30 2,339.31 266.7M
2022-05-30 2,319.98 2,334.01 2,319.98 2,325.16 151.0M
2022-05-27 2,299.39 2,305.22 2,296.12 2,301.03 133.1M
2022-05-26 2,274.17 2,293.71 2,271.03 2,277.52 126.4M
2022-05-25 2,267.43 2,284.70 2,256.92 2,273.53 125.1M
2022-05-24 2,275.82 2,289.01 2,254.15 2,254.25 151.0M
2022-05-23 2,280.90 2,283.93 2,269.34 2,283.90 183.2M
2022-05-20 2,246.55 2,275.29 2,246.55 2,274.39 133.2M
2022-05-19 2,234.17 2,240.78 2,222.21 2,234.68 196.5M
2022-05-18 2,287.93 2,295.73 2,269.48 2,272.96 166.3M
2022-05-17 2,275.57 2,285.74 2,274.91 2,284.16 171.1M
2022-05-16 2,287.97 2,290.91 2,265.77 2,270.35 231.9M
2022-05-13 2,248.18 2,272.95 2,244.20 2,272.77 187.4M
2022-05-12 2,241.04 2,267.96 2,224.72 2,229.72 262.8M
2022-05-11 2,260.04 2,271.06 2,253.28 2,261.69 184.5M
2022-05-10 2,264.79 2,276.05 2,226.04 2,273.85 249.4M
2022-05-09 2,319.36 2,321.55 2,280.98 2,287.82 256.5M
2022-05-06 2,326.43 2,332.77 2,316.88 2,328.84 623.0M
2022-05-04 2,352.68 2,357.41 2,339.05 2,345.03 279.2M
2022-05-03 2,362.08 2,367.14 2,348.29 2,348.99 132.7M
2022-05-02 2,343.83 2,363.01 2,342.47 2,362.57 131.5M
2022-04-29 2,354.06 2,364.94 2,346.45 2,363.07 182.3M
2022-04-28 2,334.07 2,355.47 2,322.77 2,355.47 164.7M
2022-04-27 2,311.85 2,327.35 2,295.82 2,324.65 146.8M
2022-04-26 2,346.91 2,351.81 2,337.80 2,343.65 122.9M
2022-04-25 2,355.34 2,357.06 2,333.24 2,333.24 139.5M
2022-04-22 2,378.98 2,385.27 2,366.36 2,380.73 214.8M
2022-04-21 2,390.27 2,401.60 2,387.62 2,397.02 148.6M
2022-04-20 2,375.38 2,385.50 2,367.70 2,381.56 148.9M
2022-04-19 2,365.94 2,379.36 2,359.49 2,379.36 130.2M
2022-04-18 2,350.05 2,365.12 2,346.46 2,359.13 111.0M
2022-04-15 2,354.75 2,364.32 2,347.99 2,360.05 142.6M
2022-04-14 2,359.23 2,371.27 2,353.90 2,369.89 159.2M
2022-04-13 2,331.54 2,356.41 2,327.09 2,356.08 177.4M
2022-04-12 2,321.64 2,327.75 2,304.21 2,320.63 129.7M
2022-04-11 2,324.39 2,348.93 2,320.90 2,335.49 131.5M
2022-04-08 2,333.37 2,336.83 2,315.76 2,335.42 166.1M
2022-04-07 2,343.94 2,349.51 2,325.55 2,327.10 193.9M
2022-04-06 2,365.49 2,370.71 2,355.06 2,361.66 176.5M
2022-04-05 2,383.12 2,383.69 2,366.09 2,375.44 244.2M
2022-04-04 2,355.70 2,378.09 2,350.85 2,377.86 171.6M
2022-04-01 2,358.50 2,362.98 2,345.09 2,359.54 446.8M
2022-03-31 2,347.41 2,368.61 2,347.41 2,368.61 388.6M
2022-03-30 2,352.74 2,359.66 2,340.98 2,346.05 0.1M
2022-03-29 2,353.49 2,357.39 2,336.59 2,341.27 132.7M
2022-03-28 2,327.09 2,345.38 2,318.68 2,341.46 136.5M
2022-03-25 2,343.96 2,345.26 2,329.36 2,334.00 119.1M
2022-03-24 2,323.43 2,341.87 2,316.46 2,341.87 149.3M
2022-03-23 2,328.98 2,341.63 2,324.89 2,335.89 137.4M
2022-03-22 2,300.16 2,319.53 2,299.71 2,318.21 120.7M
2022-03-21 2,317.44 2,317.44 2,294.58 2,298.07 117.1M
2022-03-18 2,295.51 2,308.44 2,289.76 2,308.44 155.3M
2022-03-17 2,310.10 2,315.10 2,291.89 2,291.89 172.5M
2022-03-16 2,266.07 2,279.07 2,254.25 2,279.07 125.1M
2022-03-15 2,251.43 2,262.69 2,235.44 2,246.48 149.1M
2022-03-14 2,285.51 2,295.75 2,261.00 2,265.29 163.9M
2022-03-11 2,268.24 2,289.23 2,264.36 2,289.21 182.5M
2022-03-10 2,263.10 2,275.21 2,257.14 2,275.21 212.7M
2022-03-08 2,243.61 2,255.79 2,227.29 2,227.29 185.9M
2022-03-07 2,293.47 2,293.47 2,256.10 2,261.58 193.2M
2022-03-04 2,308.68 2,312.74 2,289.13 2,308.39 237.2M
2022-03-03 2,295.72 2,314.04 2,291.80 2,311.29 167.2M
2022-03-02 2,272.96 2,293.13 2,268.74 2,279.79 170.9M
2022-02-28 2,246.21 2,273.21 2,239.55 2,272.95 237.3M
2022-02-25 2,238.15 2,256.00 2,232.02 2,246.01 155.0M
2022-02-24 2,243.43 2,250.54 2,207.93 2,215.32 167.3M
2022-02-23 2,254.91 2,270.79 2,248.37 2,266.23 139.9M
2022-02-22 2,236.54 2,252.38 2,224.84 2,236.31 162.9M
2022-02-21 2,232.09 2,266.54 2,224.29 2,265.77 109.5M
2022-02-18 2,223.48 2,262.88 2,221.56 2,260.48 137.1M
2022-02-17 2,238.96 2,272.49 2,213.05 2,243.59 209.7M
2022-02-16 2,213.95 2,236.47 2,210.37 2,232.87 108.4M
2022-02-15 2,220.11 2,224.59 2,175.44 2,184.74 140.8M
2022-02-14 2,226.62 2,235.32 2,202.67 2,214.29 147.0M
2022-02-11 2,255.45 2,270.21 2,248.41 2,248.99 161.5M
2022-02-10 2,288.62 2,291.06 2,276.96 2,279.64 180.5M
2022-02-09 2,261.06 2,277.56 2,254.36 2,277.54 117.9M
2022-02-08 2,262.36 2,272.73 2,224.79 2,244.01 133.1M
2022-02-07 2,240.91 2,246.31 2,219.14 2,243.93 135.5M
2022-02-04 2,198.98 2,244.29 2,195.31 2,242.08 109.8M
2022-02-03 2,184.76 2,218.51 2,184.76 2,198.73 125.5M
2022-01-28 2,111.97 2,159.08 2,082.53 2,157.97 147.0M
2022-01-27 2,178.56 2,186.97 2,094.70 2,094.70 158.3M
2022-01-26 2,189.05 2,206.94 2,176.01 2,178.56 109.3M
2022-01-25 2,245.98 2,247.41 2,173.22 2,180.29 142.2M
2022-01-24 2,287.05 2,295.85 2,242.61 2,249.01 112.6M
2022-01-21 2,298.65 2,305.92 2,282.66 2,291.20 134.2M
2022-01-20 2,303.46 2,315.68 2,290.14 2,315.54 114.1M
2022-01-19 2,289.59 2,324.58 2,288.84 2,295.95 126.2M
2022-01-18 2,346.22 2,347.42 2,300.73 2,305.20 127.9M
2022-01-17 2,370.83 2,370.99 2,330.93 2,338.87 135.8M
2022-01-14 2,390.17 2,390.82 2,367.52 2,373.65 146.0M
2022-01-13 2,405.83 2,418.23 2,401.72 2,406.03 151.7M
2022-01-12 2,376.26 2,402.79 2,376.26 2,402.69 210.1M
2022-01-11 2,379.21 2,394.25 2,354.46 2,362.55 133.4M
2022-01-10 2,393.25 2,402.88 2,374.32 2,383.65 139.1M
2022-01-07 2,370.69 2,400.55 2,367.52 2,396.18 114.3M
2022-01-06 2,375.16 2,398.37 2,367.19 2,370.18 152.4M
2022-01-05 2,406.31 2,416.66 2,389.87 2,394.98 175.5M
2022-01-04 2,402.83 2,415.27 2,391.55 2,414.01 117.2M
2022-01-03 2,405.04 2,413.27 2,390.41 2,403.27 97.6M