KOSPI 200 (KS200)

KS200
🏛️ 韓国 →
475.22
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 397.13 398.59 393.89 394.19 103.9M
2021-12-29 398.74 399.16 395.85 396.72 169.0M
2021-12-28 399.56 401.21 397.24 401.21 169.7M
2021-12-27 400.61 401.07 398.31 398.61 103.6M
2021-12-24 399.72 402.46 399.66 400.53 102.5M
2021-12-23 397.98 398.36 395.71 398.15 105.3M
2021-12-22 396.82 398.06 394.77 396.07 100.3M
2021-12-21 394.35 395.28 391.19 393.95 106.0M
2021-12-20 396.42 396.61 390.92 391.37 97.3M
2021-12-17 394.46 399.02 394.26 398.96 134.7M
2021-12-16 398.93 399.68 395.19 397.68 94.1M
2021-12-15 393.99 395.76 392.85 395.66 88.9M
2021-12-14 394.54 397.02 393.50 395.41 116.5M
2021-12-13 399.38 403.37 396.83 397.27 113.3M
2021-12-10 398.21 399.12 396.58 397.97 92.7M
2021-12-09 398.19 401.13 396.93 401.13 159.1M
2021-12-08 399.89 402.34 396.32 397.27 140.1M
2021-12-07 392.88 396.46 391.29 396.31 157.0M
2021-12-06 389.95 394.40 387.58 392.85 124.9M
2021-12-03 388.21 393.30 386.42 391.96 127.8M
2021-12-02 379.76 389.64 379.59 389.64 151.0M
2021-12-01 376.45 384.05 373.61 383.13 167.6M
2021-11-30 385.01 386.34 370.86 373.24 258.5M
2021-11-29 381.25 384.97 379.27 381.63 178.6M
2021-11-26 390.61 392.81 384.19 385.07 145.8M
2021-11-25 395.67 395.73 391.69 391.93 117.2M
2021-11-24 397.88 399.38 393.27 395.40 128.3M
2021-11-23 399.43 399.52 395.58 396.44 124.5M
2021-11-22 393.16 399.88 392.75 399.07 144.7M
2021-11-19 387.97 391.24 387.31 390.53 130.8M
2021-11-18 388.86 390.00 386.31 387.44 130.5M
2021-11-17 394.88 395.25 388.70 389.44 146.3M
2021-11-16 393.94 396.49 392.62 394.07 134.4M
2021-11-15 393.36 395.56 392.16 394.36 174.9M
2021-11-12 389.13 391.77 387.46 390.38 166.3M
2021-11-11 383.84 386.03 382.57 385.97 212.9M
2021-11-10 388.37 390.36 385.57 386.24 117.6M
2021-11-09 389.17 393.13 388.25 390.36 127.6M
2021-11-08 390.10 390.71 385.50 389.59 126.1M
2021-11-05 394.65 394.81 387.66 389.86 139.1M
2021-11-04 393.16 395.15 390.75 391.54 185.4M
2021-11-03 395.73 395.85 388.52 389.48 137.2M
2021-11-02 392.18 398.10 392.18 394.82 126.8M
2021-11-01 390.34 391.65 389.14 389.81 121.4M
2021-10-29 396.08 396.92 387.82 388.47 146.5M
2021-10-28 394.87 397.79 393.89 393.89 180.7M
2021-10-27 398.31 398.82 394.41 395.48 193.9M
2021-10-26 397.75 399.67 396.28 399.07 135.4M
2021-10-25 392.45 395.99 390.02 395.01 152.1M
2021-10-22 392.82 394.91 391.54 393.34 108.3M
2021-10-21 393.56 395.51 392.38 393.18 136.4M
2021-10-20 397.48 398.09 393.60 393.74 129.2M
2021-10-19 394.26 395.92 393.27 395.41 113.9M
2021-10-18 393.39 394.16 389.74 392.02 126.7M
2021-10-15 392.94 394.58 391.36 393.19 170.8M
2021-10-14 387.39 389.63 386.48 389.59 170.1M
2021-10-13 380.12 385.72 379.31 384.10 154.3M
2021-10-12 386.27 386.60 379.08 380.69 158.6M
2021-10-08 390.42 390.70 386.54 387.42 150.2M
2021-10-07 385.87 388.78 384.59 388.14 173.7M
2021-10-06 391.01 392.37 381.93 381.93 229.5M
2021-10-05 391.95 392.02 384.92 388.01 202.5M
2021-10-01 399.53 400.52 394.14 394.79 155.6M
2021-09-30 399.41 402.90 397.98 401.30 182.8M
2021-09-29 400.44 402.28 396.78 400.09 180.6M
2021-09-28 410.74 411.10 405.79 406.20 175.6M
2021-09-27 409.28 412.72 408.97 410.97 153.1M
2021-09-24 412.01 412.80 409.09 409.84 153.8M
2021-09-23 409.04 410.92 407.39 410.46 164.5M
2021-09-17 408.90 411.36 407.07 410.99 165.8M
2021-09-16 414.22 414.68 408.79 409.22 166.1M
2021-09-15 412.05 414.61 410.75 412.85 193.2M
2021-09-14 411.06 414.85 410.98 412.36 179.8M
2021-09-13 407.33 410.87 406.43 409.70 152.9M
2021-09-10 407.99 409.78 405.99 408.70 145.0M
2021-09-09 411.98 413.64 406.68 407.28 189.6M
2021-09-08 416.35 417.62 413.34 414.54 182.5M
2021-09-07 419.85 419.88 416.28 417.80 134.5M
2021-09-06 418.99 420.74 417.85 420.37 151.6M
2021-09-03 417.67 419.78 416.40 419.22 147.7M
2021-09-02 419.19 420.20 414.99 415.89 146.9M
2021-09-01 419.17 421.31 417.16 419.92 151.6M
2021-08-31 411.69 419.90 409.67 419.79 171.0M
2021-08-30 414.15 414.85 410.04 411.50 145.6M
2021-08-27 408.63 411.79 406.81 410.24 132.4M
2021-08-26 414.49 415.74 409.79 410.38 174.3M
2021-08-25 414.01 416.03 410.63 413.95 176.2M
2021-08-24 408.47 412.94 408.26 412.48 165.7M
2021-08-23 404.32 407.82 401.63 404.58 166.0M
2021-08-20 406.64 408.35 399.18 400.78 197.1M
2021-08-19 410.84 412.93 404.91 404.96 192.9M
2021-08-18 410.92 415.38 408.46 413.36 184.5M
2021-08-17 415.50 417.23 410.31 411.31 207.9M
2021-08-13 421.38 422.04 413.64 416.06 221.1M
2021-08-12 423.17 425.53 421.42 422.38 251.3M
2021-08-11 427.16 428.88 424.30 424.74 170.7M
2021-08-10 433.01 433.11 427.28 428.56 174.1M
2021-08-09 431.57 433.16 430.05 431.65 141.0M
2021-08-06 434.85 436.61 432.27 433.29 143.7M
2021-08-05 436.46 437.85 434.24 434.74 268.0M
2021-08-04 431.60 436.71 430.16 436.05 166.7M
2021-08-03 426.65 429.98 426.42 429.98 151.1M
2021-08-02 426.29 426.85 422.86 426.79 117.3M
2021-07-30 428.12 428.21 423.91 423.91 143.6M
2021-07-29 430.58 431.19 428.18 429.49 112.4M
2021-07-28 427.30 429.71 425.34 429.15 133.0M
2021-07-27 430.14 431.15 427.89 428.22 142.5M
2021-07-26 433.14 433.28 427.46 427.47 146.2M
2021-07-23 431.75 433.23 430.27 431.55 173.1M
2021-07-22 428.75 431.93 428.65 431.38 182.1M
2021-07-21 430.99 431.29 425.82 426.00 212.1M
2021-07-20 427.14 428.78 425.99 428.55 164.0M
2021-07-19 432.25 432.25 428.94 429.89 152.0M
2021-07-16 436.24 436.24 432.85 434.82 149.5M
2021-07-15 434.24 436.85 433.12 436.76 152.5M
2021-07-14 434.47 434.57 431.75 433.57 147.0M
2021-07-13 432.39 435.21 432.36 434.71 148.6M
2021-07-12 429.33 432.02 429.30 431.28 135.0M
2021-07-09 431.64 431.65 424.26 427.84 238.8M
2021-07-08 437.20 438.56 432.60 432.63 216.9M
2021-07-07 439.29 439.29 435.78 436.97 178.3M
2021-07-06 437.96 440.68 437.96 439.50 194.2M
2021-07-05 436.53 438.92 436.53 437.66 180.2M
2021-07-02 436.31 438.07 435.54 436.00 197.3M
2021-07-01 439.01 439.26 435.80 436.34 172.6M
2021-06-30 437.76 440.40 437.70 438.84 167.4M
2021-06-29 440.48 440.60 436.17 437.54 231.8M
2021-06-28 440.78 441.54 438.55 439.98 237.8M
2021-06-25 438.76 442.31 438.75 440.40 367.2M
2021-06-24 437.54 439.37 436.96 438.38 299.7M
2021-06-23 434.65 437.37 434.62 436.73 372.1M
2021-06-22 432.10 435.05 432.10 434.42 483.8M
2021-06-21 434.57 434.57 429.52 431.46 242.4M
2021-06-18 434.82 436.69 434.39 435.02 230.2M
2021-06-17 436.61 436.63 432.78 434.73 200.5M
2021-06-16 434.19 437.47 433.88 436.96 306.9M
2021-06-15 433.41 434.99 432.48 434.13 336.1M
2021-06-14 432.70 433.59 431.28 433.22 236.3M
2021-06-11 429.61 433.42 429.61 432.78 328.9M
2021-06-10 428.23 430.87 427.50 429.35 267.1M
2021-06-09 432.35 432.53 428.16 428.16 248.5M
2021-06-08 433.21 435.02 431.71 432.88 323.7M
2021-06-07 432.82 435.77 430.76 433.26 337.9M
2021-06-04 433.70 433.70 429.33 432.22 290.3M
2021-06-03 430.20 435.60 430.20 433.87 219.8M
2021-06-02 430.60 433.06 429.14 430.15 292.5M
2021-06-01 428.08 432.18 426.94 430.32 225.7M
2021-05-31 426.31 428.18 424.29 427.91 230.9M
2021-05-28 423.88 427.51 423.58 425.95 203.2M
2021-05-27 423.92 424.38 419.78 423.00 311.2M
2021-05-26 424.46 426.05 422.55 423.54 199.3M
2021-05-25 421.91 424.83 421.20 424.35 176.0M
2021-05-24 421.92 423.09 419.38 420.57 177.7M
2021-05-21 423.12 427.75 420.70 422.08 196.3M
2021-05-20 423.38 423.38 419.07 421.68 181.9M
2021-05-18 418.28 423.93 418.28 423.09 174.9M
2021-05-17 421.97 423.19 416.08 418.27 207.0M
2021-05-14 417.50 421.75 417.50 420.17 199.3M
2021-05-13 419.60 421.07 414.28 416.07 379.1M
2021-05-12 428.74 428.96 419.11 421.86 295.2M
2021-05-11 434.14 434.14 427.21 428.77 301.8M
2021-05-10 429.04 436.73 429.04 435.63 255.4M
2021-05-07 426.51 429.94 426.00 428.56 229.1M
2021-05-06 423.62 426.64 421.25 426.64 313.8M
2021-05-04 420.99 423.57 418.53 423.57 209.0M
2021-05-03 422.54 426.30 419.30 420.36 234.4M
2021-04-30 426.61 426.83 421.73 422.36 255.8M
2021-04-29 428.07 430.14 424.83 426.28 231.9M
2021-04-28 432.20 432.82 426.88 427.48 261.4M
2021-04-27 432.46 433.43 430.36 432.14 216.2M
2021-04-26 428.89 432.36 428.68 432.36 244.1M
2021-04-23 426.68 428.87 422.92 428.34 215.7M
2021-04-22 427.06 430.44 427.06 427.37 202.9M
2021-04-21 433.40 433.47 425.93 426.75 187.8M
2021-04-20 431.90 434.70 431.38 434.60 185.7M
2021-04-19 432.74 434.28 431.16 431.96 172.9M
2021-04-16 432.43 434.57 430.98 432.43 188.1M
2021-04-15 430.41 434.40 430.39 432.66 189.5M
2021-04-14 429.14 431.65 428.04 430.71 154.4M
2021-04-13 424.40 429.84 423.89 429.08 162.0M
2021-04-12 424.73 426.62 423.10 424.22 135.0M
2021-04-09 427.26 428.65 423.33 424.30 167.0M
2021-04-08 426.73 427.32 424.36 426.86 221.9M
2021-04-07 426.22 428.38 424.96 426.70 176.7M
2021-04-06 425.18 427.68 423.35 425.88 163.0M
2021-04-05 425.15 426.31 422.16 424.85 157.7M
2021-04-02 422.19 425.13 422.02 423.74 163.1M
2021-04-01 416.99 419.78 416.51 419.42 184.6M
2021-03-31 417.12 420.18 415.04 415.04 225.9M
2021-03-30 412.32 417.44 412.32 416.61 207.5M
2021-03-29 413.90 414.72 410.45 412.05 312.5M
2021-03-26 409.16 413.04 409.13 412.89 305.2M
2021-03-25 407.03 411.27 405.59 408.53 180.9M
2021-03-24 407.32 408.76 404.03 407.10 193.1M
2021-03-23 412.89 416.15 408.40 408.71 234.5M
2021-03-22 412.92 414.48 410.27 412.64 270.0M
2021-03-19 416.70 416.71 410.59 412.91 189.0M
2021-03-18 414.97 420.86 414.97 417.06 164.1M
2021-03-17 417.35 417.67 411.32 414.01 132.8M
2021-03-16 414.82 418.06 414.11 417.31 155.2M
2021-03-15 416.58 417.69 413.61 414.18 161.3M
2021-03-12 413.67 417.76 413.67 416.13 184.7M
2021-03-11 404.36 413.24 404.36 411.02 231.9M
2021-03-10 406.37 411.22 402.37 403.48 172.5M
2021-03-09 407.33 408.83 399.37 405.79 313.3M
2021-03-08 412.86 416.37 407.60 408.34 216.9M
2021-03-05 413.32 413.78 405.93 412.00 293.7M
2021-03-04 419.34 419.34 411.28 414.17 214.0M
2021-03-03 414.45 420.27 412.40 420.27 198.3M
2021-03-02 411.00 422.41 411.00 414.80 229.9M
2021-02-26 421.19 421.19 406.59 409.91 297.5M
2021-02-25 412.05 422.56 412.05 422.52 200.3M
2021-02-24 415.78 420.05 406.86 407.16 252.6M
2021-02-23 415.07 419.58 410.84 415.82 228.4M
2021-02-22 421.96 425.90 416.80 416.88 273.0M
2021-02-19 417.98 421.36 411.58 420.94 246.9M
2021-02-18 423.92 425.38 417.44 417.44 181.4M
2021-02-17 429.20 429.24 421.77 424.20 230.4M
2021-02-16 427.80 432.25 426.73 429.24 176.1M
2021-02-15 420.85 428.64 420.60 427.01 191.2M
2021-02-10 418.40 421.48 414.77 419.65 184.8M
2021-02-09 420.71 424.94 417.87 417.91 201.5M
2021-02-08 422.30 424.62 418.37 418.95 229.5M
2021-02-05 419.84 424.20 417.85 423.30 221.6M
2021-02-04 425.92 426.23 415.58 418.31 263.6M
2021-02-03 422.69 427.51 419.75 425.21 248.3M
2021-02-02 416.77 427.63 416.77 421.03 219.0M
2021-02-01 404.71 415.53 400.59 415.45 235.0M
2021-01-29 417.92 421.05 402.94 404.56 305.3M
2021-01-28 422.92 422.92 413.34 416.40 242.9M
2021-01-27 427.11 432.62 423.23 423.67 205.6M
2021-01-26 436.27 437.19 425.64 426.73 236.6M
2021-01-25 427.64 437.96 427.17 437.30 231.2M
2021-01-22 430.73 433.84 427.13 427.13 269.3M
2021-01-21 425.29 431.05 424.64 430.27 302.5M
2021-01-20 425.17 429.39 419.27 424.01 259.5M
2021-01-19 410.21 423.82 409.67 421.35 259.9M
2021-01-18 419.70 419.70 408.69 410.50 289.2M
2021-01-15 430.37 436.35 420.33 420.43 279.5M
2021-01-14 430.43 431.54 427.13 429.85 284.7M
2021-01-13 427.98 433.27 424.97 430.38 303.7M
2021-01-12 430.80 432.04 416.29 427.87 362.4M
2021-01-11 431.69 449.04 424.16 431.13 545.8M
2021-01-08 412.06 431.99 412.06 430.22 499.1M
2021-01-07 404.00 414.65 403.99 410.81 460.3M
2021-01-06 406.33 411.21 401.06 402.08 429.1M
2021-01-05 399.79 406.03 396.43 406.03 470.9M
2021-01-04 389.50 400.78 388.88 399.88 361.9M