KOSPI 200 EWI

KS200EWI
🏛️ south-korea →
2,816.54
Last Update: 2025-09-30
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
2023-12-28 2,153.82 2,183.29 2,151.09 2,182.08 108.3M
2023-12-27 2,155.01 2,160.13 2,131.32 2,151.08 129.9M
2023-12-26 2,175.25 2,177.42 2,158.59 2,167.29 109.4M
2023-12-22 2,177.89 2,178.56 2,164.18 2,164.24 114.8M
2023-12-21 2,168.56 2,177.41 2,161.35 2,170.02 128.1M
2023-12-20 2,159.29 2,183.77 2,159.10 2,182.78 213.3M
2023-12-19 2,144.14 2,148.26 2,138.10 2,145.77 165.2M
2023-12-18 2,145.25 2,152.78 2,136.72 2,148.10 126.8M
2023-12-15 2,140.72 2,151.46 2,138.03 2,143.45 144.5M
2023-12-14 2,142.61 2,144.59 2,127.90 2,135.27 156.8M
2023-12-13 2,132.56 2,132.58 2,116.27 2,116.30 74.9M
2023-12-12 2,131.12 2,140.70 2,127.14 2,132.00 96.2M
2023-12-11 2,121.41 2,127.20 2,112.78 2,123.08 80.2M
2023-12-08 2,121.75 2,123.53 2,111.17 2,116.42 72.0M
2023-12-07 2,108.65 2,121.79 2,106.41 2,113.80 85.7M
2023-12-06 2,118.32 2,127.20 2,113.53 2,116.99 86.2M
2023-12-05 2,102.02 2,128.39 2,097.91 2,113.20 93.8M
2023-12-04 2,104.58 2,111.30 2,099.26 2,105.53 90.9M
2023-12-01 2,097.92 2,108.04 2,091.81 2,093.40 95.3M
2023-11-30 2,086.99 2,102.64 2,082.79 2,102.64 169.5M
2023-11-29 2,103.99 2,105.89 2,084.33 2,089.03 88.8M
2023-11-28 2,109.23 2,112.76 2,102.57 2,109.23 97.4M
2023-11-27 2,100.49 2,109.76 2,092.42 2,101.75 73.0M
2023-11-24 2,102.12 2,103.99 2,092.76 2,095.36 73.1M
2023-11-23 2,098.32 2,104.41 2,091.48 2,100.50 72.8M
2023-11-22 2,080.34 2,102.63 2,078.95 2,096.38 72.5M
2023-11-21 2,081.91 2,095.66 2,078.67 2,092.73 80.9M
2023-11-20 2,058.45 2,081.57 2,055.02 2,073.20 73.8M
2023-11-17 2,065.14 2,069.73 2,051.50 2,060.49 72.7M
2023-11-16 2,068.71 2,072.94 2,058.12 2,067.68 80.9M
2023-11-15 2,074.21 2,075.45 2,056.95 2,070.83 117.1M
2023-11-14 2,032.56 2,042.02 2,031.17 2,036.39 75.5M
2023-11-13 2,039.32 2,042.73 2,012.27 2,016.79 68.7M
2023-11-10 2,030.06 2,030.52 2,014.97 2,023.65 65.7M
2023-11-09 2,038.77 2,053.53 2,036.29 2,048.60 93.3M
2023-11-08 2,056.83 2,061.96 2,038.34 2,038.99 89.9M
2023-11-07 2,053.69 2,053.69 2,016.86 2,039.84 119.9M
2023-11-06 2,004.02 2,070.71 1,998.77 2,070.71 174.4M
2023-11-03 1,960.05 1,970.97 1,950.50 1,970.77 90.0M
2023-11-02 1,946.63 1,953.80 1,939.94 1,943.92 112.4M
2023-11-01 1,918.68 1,930.67 1,913.37 1,927.28 89.0M
2023-10-31 1,936.27 1,941.48 1,903.12 1,908.51 121.7M
2023-10-30 1,901.26 1,925.58 1,901.26 1,923.15 95.8M
2023-10-27 1,920.94 1,928.15 1,902.93 1,907.21 92.9M
2023-10-26 1,931.10 1,932.38 1,905.80 1,906.91 110.8M
2023-10-25 1,942.38 1,960.79 1,940.96 1,953.78 91.2M
2023-10-24 1,938.98 1,939.85 1,889.29 1,937.91 93.3M
2023-10-23 1,928.60 1,939.53 1,919.63 1,924.63 89.2M
2023-10-20 1,955.04 1,957.50 1,922.05 1,933.01 112.7M
2023-10-19 1,987.02 1,987.02 1,963.61 1,967.79 115.7M
2023-10-18 2,004.03 2,014.00 2,002.56 2,007.64 134.1M
2023-10-17 2,015.70 2,021.23 2,004.41 2,004.73 88.5M
2023-10-16 2,005.13 2,010.58 1,989.81 2,001.99 93.1M
2023-10-13 2,018.76 2,024.48 2,009.84 2,012.23 91.8M
2023-10-12 2,024.23 2,034.23 2,011.58 2,034.23 108.8M
2023-10-11 2,005.33 2,019.55 2,001.28 2,014.28 119.1M
2023-10-10 2,022.16 2,025.71 1,982.43 1,988.48 128.8M
2023-10-06 1,983.51 1,996.03 1,982.75 1,992.99 87.5M
2023-10-05 1,997.54 2,001.49 1,979.10 1,982.00 104.5M
2023-10-04 2,025.11 2,025.11 1,987.19 1,988.30 149.2M
2023-09-27 2,022.16 2,052.34 2,019.52 2,047.64 81.6M
2023-09-26 2,059.28 2,067.64 2,034.03 2,035.75 90.0M
2023-09-25 2,074.55 2,079.63 2,062.74 2,068.15 84.4M
2023-09-22 2,065.52 2,078.44 2,055.26 2,073.96 87.0M
2023-09-21 2,113.98 2,117.29 2,082.49 2,082.49 96.3M
2023-09-20 2,123.70 2,128.19 2,117.98 2,124.26 104.3M
2023-09-19 2,136.13 2,137.00 2,124.83 2,126.68 96.1M
2023-09-18 2,130.45 2,139.85 2,129.00 2,132.89 100.5M
2023-09-15 2,119.12 2,144.82 2,117.57 2,137.77 159.8M
2023-09-14 2,092.99 2,116.77 2,090.99 2,116.77 121.4M
2023-09-13 2,087.72 2,097.60 2,082.01 2,085.37 106.8M
2023-09-12 2,123.81 2,127.27 2,091.27 2,092.25 94.7M
2023-09-11 2,100.13 2,112.52 2,095.09 2,112.21 112.6M
2023-09-08 2,081.53 2,097.44 2,078.07 2,097.44 79.8M
2023-09-07 2,090.09 2,092.81 2,071.87 2,077.52 88.4M
2023-09-06 2,102.16 2,117.94 2,095.17 2,097.06 91.7M
2023-09-05 2,108.78 2,115.46 2,101.97 2,108.05 82.8M
2023-09-04 2,085.44 2,113.82 2,084.27 2,113.82 96.7M
2023-09-01 2,109.29 2,117.60 2,091.29 2,091.29 119.8M
2023-08-31 2,113.45 2,119.06 2,104.45 2,114.28 146.2M
2023-08-30 2,124.15 2,125.54 2,112.60 2,112.60 89.3M
2023-08-29 2,102.66 2,111.12 2,098.52 2,109.87 88.5M
2023-08-28 2,084.33 2,097.88 2,080.01 2,097.88 95.1M
2023-08-25 2,043.53 2,065.72 2,042.20 2,062.76 82.4M
2023-08-24 2,062.21 2,063.31 2,050.27 2,062.96 105.0M
2023-08-23 2,053.26 2,067.25 2,049.44 2,053.35 87.6M
2023-08-22 2,069.19 2,071.19 2,055.76 2,060.43 94.0M
2023-08-21 2,067.79 2,079.84 2,061.86 2,064.14 100.1M
2023-08-18 2,055.58 2,074.75 2,052.77 2,063.26 119.2M
2023-08-17 2,078.90 2,078.90 2,045.47 2,075.42 118.0M
2023-08-16 2,122.53 2,122.53 2,089.93 2,090.04 126.7M
2023-08-14 2,149.11 2,154.98 2,132.78 2,140.66 125.1M
2023-08-11 2,147.56 2,157.57 2,143.53 2,148.20 128.9M
2023-08-10 2,121.82 2,143.97 2,121.82 2,143.32 164.7M
2023-08-09 2,107.24 2,120.60 2,099.21 2,120.42 115.5M
2023-08-08 2,122.45 2,127.74 2,099.55 2,104.38 127.8M
2023-08-07 2,115.51 2,124.01 2,107.46 2,111.87 117.9M
2023-08-04 2,108.01 2,124.67 2,101.45 2,121.20 118.8M
2023-08-03 2,118.67 2,119.44 2,091.70 2,107.28 169.2M
2023-08-02 2,128.22 2,144.08 2,106.54 2,111.20 174.0M
2023-08-01 2,107.76 2,138.58 2,105.56 2,138.10 171.3M
2023-07-31 2,083.15 2,110.25 2,078.99 2,107.88 168.1M
2023-07-28 2,042.73 2,067.95 2,036.87 2,066.40 197.3M
2023-07-27 2,050.64 2,076.94 2,046.54 2,060.09 238.9M
2023-07-26 2,089.85 2,089.85 2,026.57 2,038.50 296.5M
2023-07-25 2,086.56 2,092.79 2,072.27 2,090.29 200.9M
2023-07-24 2,084.45 2,085.15 2,062.07 2,078.63 151.5M
2023-07-21 2,074.10 2,089.23 2,067.30 2,088.24 130.8M
2023-07-20 2,069.32 2,088.91 2,060.44 2,079.82 116.4M
2023-07-19 2,086.67 2,088.54 2,069.42 2,074.34 123.8M
2023-07-18 2,100.29 2,102.37 2,075.03 2,079.49 131.1M
2023-07-17 2,100.57 2,101.48 2,087.65 2,094.09 150.9M
2023-07-14 2,091.89 2,105.47 2,086.89 2,105.47 155.0M
2023-07-13 2,084.97 2,098.65 2,082.56 2,083.96 154.1M
2023-07-12 2,063.80 2,075.24 2,060.50 2,074.42 185.3M
2023-07-11 2,036.55 2,060.68 2,032.92 2,060.48 147.3M
2023-07-10 2,016.14 2,034.29 2,015.40 2,024.28 116.8M
2023-07-07 2,026.09 2,028.60 2,005.24 2,017.85 134.9M
2023-07-06 2,064.07 2,064.07 2,031.53 2,036.32 146.4M
2023-07-05 2,068.86 2,078.15 2,065.23 2,065.23 130.5M
2023-07-04 2,084.08 2,087.96 2,069.50 2,071.35 103.8M
2023-07-03 2,077.83 2,095.50 2,075.63 2,090.10 98.8M
2023-06-30 2,056.82 2,073.60 2,046.40 2,070.77 104.0M
2023-06-29 2,072.19 2,078.04 2,046.70 2,046.70 105.4M
2023-06-28 2,096.21 2,096.31 2,077.07 2,077.75 96.7M
2023-06-27 2,082.45 2,090.26 2,078.05 2,087.84 97.6M
2023-06-26 2,077.90 2,091.73 2,069.20 2,083.99 101.5M
2023-06-23 2,113.42 2,113.67 2,078.53 2,079.16 100.4M
2023-06-22 2,111.33 2,120.01 2,102.00 2,115.71 103.4M
2023-06-21 2,130.34 2,130.34 2,109.89 2,113.40 127.0M
2023-06-20 2,132.25 2,142.75 2,128.29 2,131.00 157.4M
2023-06-19 2,123.95 2,131.78 2,121.32 2,130.29 120.3M
2023-06-16 2,115.86 2,127.67 2,115.86 2,122.50 153.6M
2023-06-15 2,119.84 2,126.19 2,098.86 2,102.87 117.1M
2023-06-14 2,128.67 2,132.93 2,110.38 2,115.89 124.6M
2023-06-13 2,137.29 2,139.06 2,124.67 2,127.44 119.4M
2023-06-12 2,145.80 2,146.24 2,123.80 2,129.73 115.9M
2023-06-09 2,143.11 2,146.29 2,131.23 2,139.49 139.7M
2023-06-08 2,124.15 2,136.01 2,120.73 2,133.49 155.3M
2023-06-07 2,132.58 2,142.02 2,124.82 2,124.91 115.8M
2023-06-05 2,110.56 2,126.72 2,110.56 2,124.38 117.5M
2023-06-02 2,084.61 2,098.05 2,079.06 2,098.05 97.3M
2023-06-01 2,083.42 2,091.28 2,073.70 2,075.88 96.8M
2023-05-31 2,084.44 2,095.80 2,077.49 2,077.74 191.2M
2023-05-30 2,092.18 2,092.18 2,077.84 2,086.57 130.1M
2023-05-26 2,090.41 2,090.41 2,076.35 2,079.62 106.7M
2023-05-25 2,107.06 2,113.66 2,093.99 2,094.67 94.2M
2023-05-24 2,114.10 2,123.67 2,107.92 2,118.64 95.1M
2023-05-23 2,123.37 2,127.92 2,119.51 2,122.24 88.9M
2023-05-22 2,098.25 2,120.95 2,096.22 2,116.18 111.1M
2023-05-19 2,088.06 2,096.95 2,084.28 2,094.99 108.7M
2023-05-18 2,079.55 2,085.46 2,073.37 2,085.43 94.7M
2023-05-17 2,062.32 2,076.39 2,060.06 2,073.16 92.3M
2023-05-16 2,077.41 2,085.96 2,064.45 2,068.05 104.6M
2023-05-15 2,070.65 2,079.23 2,062.46 2,079.23 89.3M
2023-05-12 2,093.55 2,093.55 2,072.20 2,076.71 99.5M
2023-05-11 2,098.21 2,109.81 2,095.56 2,095.56 99.1M
2023-05-10 2,093.33 2,105.73 2,084.22 2,090.06 97.6M
2023-05-09 2,102.64 2,103.81 2,090.04 2,099.16 91.0M
2023-05-08 2,090.80 2,112.22 2,088.72 2,103.50 98.8M
2023-05-04 2,074.64 2,087.94 2,070.90 2,087.94 98.9M
2023-05-03 2,090.52 2,101.82 2,079.34 2,080.84 103.8M
2023-05-02 2,075.57 2,099.79 2,074.39 2,099.70 113.9M
2023-04-28 2,079.17 2,086.66 2,066.45 2,076.33 156.8M
2023-04-27 2,078.63 2,078.63 2,052.73 2,073.16 147.1M
2023-04-26 2,091.05 2,099.12 2,075.86 2,081.61 142.1M
2023-04-25 2,114.72 2,123.35 2,084.59 2,094.19 163.6M
2023-04-24 2,125.24 2,129.90 2,107.16 2,111.09 133.3M
2023-04-21 2,137.61 2,137.70 2,109.29 2,124.21 146.6M
2023-04-20 2,158.18 2,162.37 2,141.75 2,148.09 176.4M
2023-04-19 2,152.97 2,168.54 2,152.97 2,161.49 167.7M
2023-04-18 2,152.06 2,153.41 2,133.51 2,149.08 238.3M
2023-04-17 2,150.23 2,155.01 2,141.40 2,154.24 245.0M
2023-04-14 2,141.57 2,156.11 2,135.98 2,147.45 298.8M
2023-04-13 2,111.92 2,131.18 2,105.68 2,131.18 172.6M
2023-04-12 2,102.49 2,120.89 2,102.41 2,117.19 252.1M
2023-04-11 2,073.04 2,101.43 2,068.49 2,099.38 148.4M
2023-04-10 2,068.21 2,074.07 2,053.40 2,068.91 144.4M
2023-04-07 2,061.42 2,070.98 2,054.08 2,070.33 137.0M
2023-04-06 2,081.19 2,083.32 2,060.66 2,061.50 145.4M
2023-04-05 2,086.23 2,096.90 2,080.59 2,083.53 121.2M
2023-04-04 2,066.24 2,086.23 2,064.42 2,084.23 155.3M
2023-04-03 2,071.10 2,074.93 2,057.88 2,060.58 138.0M
2023-03-31 2,048.95 2,070.41 2,046.07 2,065.33 194.2M
2023-03-30 2,028.07 2,049.82 2,020.70 2,041.54 187.3M
2023-03-29 2,020.20 2,032.27 2,016.65 2,030.03 152.8M
2023-03-28 1,993.75 2,015.96 1,991.64 2,015.96 120.4M
2023-03-27 1,993.39 1,993.39 1,969.27 1,988.45 101.0M
2023-03-24 1,985.68 1,991.25 1,977.67 1,985.53 110.7M
2023-03-23 1,991.74 2,001.17 1,987.28 1,994.68 111.6M
2023-03-22 2,015.38 2,015.38 1,998.46 2,001.69 93.7M
2023-03-21 2,001.88 2,005.48 1,995.96 2,001.77 84.2M
2023-03-20 1,993.44 2,014.50 1,986.86 1,987.18 89.5M
2023-03-17 1,988.23 1,996.35 1,976.88 1,988.25 126.1M
2023-03-16 1,972.35 1,976.11 1,951.25 1,970.81 111.9M
2023-03-15 1,989.86 2,000.36 1,980.70 1,989.89 112.1M
2023-03-14 2,008.33 2,008.33 1,964.21 1,965.20 129.9M
2023-03-13 2,023.60 2,024.61 1,989.73 2,022.90 125.4M
2023-03-10 2,036.21 2,036.21 2,018.32 2,021.92 121.8M
2023-03-09 2,057.76 2,065.03 2,051.50 2,056.14 166.5M
2023-03-08 2,055.97 2,057.52 2,047.37 2,050.41 143.3M
2023-03-07 2,074.07 2,085.85 2,071.33 2,078.04 132.3M
2023-03-06 2,088.44 2,088.44 2,069.00 2,078.50 126.1M
2023-03-03 2,078.41 2,080.97 2,064.15 2,075.42 113.9M
2023-03-02 2,053.97 2,080.92 2,053.97 2,070.47 134.7M
2023-02-28 2,059.33 2,066.78 2,048.44 2,053.10 131.2M
2023-02-27 2,056.12 2,056.12 2,033.79 2,049.37 109.3M
2023-02-24 2,079.69 2,088.14 2,065.85 2,070.25 120.1M
2023-02-23 2,070.81 2,089.78 2,066.47 2,083.38 144.6M
2023-02-22 2,078.62 2,082.09 2,062.99 2,064.10 131.3M
2023-02-21 2,091.14 2,105.14 2,083.40 2,099.72 117.8M
2023-02-20 2,074.81 2,091.80 2,063.57 2,088.31 113.0M
2023-02-17 2,058.51 2,086.85 2,052.59 2,072.58 119.7M
2023-02-16 2,054.40 2,078.37 2,053.65 2,077.29 133.7M
2023-02-15 2,080.47 2,083.39 2,041.32 2,042.52 136.8M
2023-02-14 2,083.43 2,088.00 2,073.80 2,079.30 103.2M
2023-02-13 2,073.55 2,077.27 2,055.30 2,070.85 121.9M
2023-02-10 2,082.12 2,085.04 2,069.29 2,079.60 125.8M
2023-02-09 2,081.55 2,099.03 2,080.91 2,086.43 131.4M
2023-02-08 2,083.06 2,093.68 2,078.35 2,092.11 121.2M
2023-02-07 2,076.10 2,080.27 2,068.88 2,074.81 113.2M
2023-02-06 2,089.04 2,098.02 2,068.74 2,076.11 115.9M
2023-02-03 2,083.45 2,102.01 2,077.67 2,097.80 122.9M
2023-02-02 2,103.23 2,110.25 2,082.56 2,088.36 152.8M
2023-02-01 2,080.94 2,089.43 2,073.07 2,086.14 140.5M
2023-01-31 2,073.62 2,091.11 2,065.18 2,079.42 194.7M
2023-01-30 2,100.86 2,105.91 2,073.05 2,073.05 141.8M
2023-01-27 2,091.43 2,113.37 2,083.29 2,103.08 156.2M
2023-01-26 2,070.97 2,089.30 2,063.48 2,089.18 117.9M
2023-01-25 2,076.12 2,080.54 2,066.43 2,069.67 97.5M
2023-01-20 2,050.33 2,064.94 2,048.45 2,064.28 79.0M
2023-01-19 2,034.19 2,058.77 2,032.38 2,056.47 86.2M
2023-01-18 2,055.56 2,055.60 2,040.16 2,049.72 93.1M
2023-01-17 2,061.21 2,068.64 2,050.66 2,052.87 101.2M
2023-01-16 2,047.53 2,068.35 2,044.57 2,060.97 119.8M
2023-01-13 2,040.96 2,058.85 2,039.35 2,046.26 128.6M
2023-01-12 2,031.73 2,035.39 2,026.46 2,026.88 130.7M
2023-01-11 2,023.47 2,029.28 2,012.52 2,021.99 102.6M
2023-01-10 2,012.71 2,029.84 2,007.79 2,015.41 111.4M
2023-01-09 1,980.35 2,014.95 1,974.20 2,012.59 121.2M
2023-01-06 1,929.49 1,972.10 1,927.21 1,960.42 121.0M
2023-01-05 1,937.88 1,956.17 1,934.34 1,943.86 137.3M
2023-01-04 1,908.04 1,934.95 1,895.90 1,934.29 109.9M
2023-01-03 1,936.78 1,936.78 1,883.12 1,922.63 106.6M
2023-01-02 1,977.59 1,978.82 1,931.35 1,932.04 92.5M