Eurex Mini KOSPI 200

🏛️ 대한민국 →
370.26
마지막 업데이트: 2025-06-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 292.44 292.44 292.44 292.44 0.0M
2022-12-29 287.74 294.42 287.74 292.44 0.0M
2022-12-28 297.50 297.50 297.50 297.50 0.0M
2022-12-27 301.34 301.34 301.34 301.34 0.0M
2022-12-23 298.58 299.28 298.58 298.58 0.0M
2022-12-22 300.66 300.66 300.00 304.50 0.0M
2022-12-21 300.44 301.98 300.44 300.46 0.0M
2022-12-20 300.04 302.28 300.04 300.94 0.0M
2022-12-19 303.92 303.92 303.92 303.92 0.0M
2022-12-16 302.90 302.90 302.40 303.20 0.0M
2022-12-15 306.48 306.48 301.10 305.40 0.0M
2022-12-14 310.38 310.40 310.38 310.38 0.0M
2022-12-13 307.20 311.10 307.20 307.20 0.0M
2022-12-12 307.94 307.94 307.94 307.96 0.0M
2022-12-09 309.60 309.60 309.60 309.60 0.0M
2022-12-08 306.36 307.84 305.78 305.54 0.0M
2022-12-07 306.70 306.72 303.48 304.98 0.0M
2022-12-06 307.30 307.48 304.52 306.84 0.0M
2022-12-05 311.42 311.70 307.40 311.66 0.0M
2022-12-02 312.34 312.42 309.70 312.34 0.0M
2022-12-01 320.20 320.42 318.20 320.20 0.0M
2022-11-30 316.68 320.10 315.22 316.50 0.0M
2022-11-29 312.76 312.76 312.06 312.76 0.0M
2022-11-28 309.80 310.70 309.00 309.80 0.0M
2022-11-25 313.28 313.28 312.06 313.28 0.0M
2022-11-24 317.34 317.34 314.42 314.78 0.0M
2022-11-23 313.66 313.68 312.00 311.62 0.0M
2022-11-22 311.06 313.02 311.06 309.00 0.0M
2022-11-21 311.20 311.20 311.20 311.30 0.0M
2022-11-18 313.82 313.82 313.82 313.82 0.0M
2022-11-17 313.74 313.74 312.02 315.20 0.0M
2022-11-16 319.10 319.10 318.80 318.80 0.0M
2022-11-15 319.62 323.86 319.62 319.26 0.0M
2022-11-14 319.20 319.20 319.02 318.50 0.0M
2022-11-11 321.00 322.70 321.00 321.00 0.0M
2022-11-10 311.66 320.74 311.40 311.46 0.0M
2022-11-09 316.04 316.82 313.24 316.26 0.0M
2022-11-08 312.50 315.50 312.50 312.96 0.0M
2022-11-07 309.66 310.96 309.32 309.00 0.0M
2022-11-04 305.58 308.66 305.30 305.40 0.0M
2022-11-03 302.06 302.70 300.50 302.06 0.0M
2022-11-02 304.40 304.60 300.06 304.46 0.0M
2022-11-01 304.26 305.64 302.70 303.90 0.0M
2022-10-31 299.94 301.00 299.92 300.70 0.0M
2022-10-28 297.16 299.10 297.00 295.80 0.0M
2022-10-27 299.10 299.50 298.76 299.66 0.0M
2022-10-26 295.00 298.34 295.00 294.70 0.0M
2022-10-25 292.00 294.44 291.16 292.46 0.0M
2022-10-24 291.70 293.20 291.50 292.90 0.0M
2022-10-21 289.00 293.00 287.10 289.56 0.0M
2022-10-20 289.04 291.60 289.00 288.60 0.0M
2022-10-19 291.30 291.30 289.06 291.30 0.0M
2022-10-18 293.30 294.22 291.20 294.50 0.0M
2022-10-17 289.60 292.98 289.44 289.36 0.0M
2022-10-14 289.00 291.98 286.82 290.90 0.0M
2022-10-13 282.58 286.98 278.02 282.06 0.0M
2022-10-12 287.34 287.76 286.00 287.88 0.0M
2022-10-11 284.18 286.02 283.46 284.56 0.0M
2022-10-10 290.50 290.50 290.50 290.50 0.0M
2022-10-07 291.00 291.78 287.50 290.50 0.0M
2022-10-06 291.12 291.12 289.60 291.80 0.0M
2022-10-05 288.60 289.60 286.48 289.80 0.0M
2022-10-04 289.32 293.34 289.32 289.28 0.0M
2022-10-03 281.70 281.70 281.70 281.70 0.0M
2022-09-30 282.34 282.50 280.50 281.70 0.0M
2022-09-29 283.76 284.38 280.96 283.74 0.0M
2022-09-28 281.60 286.60 281.50 282.60 0.0M
2022-09-27 290.40 292.40 286.50 290.00 0.0M
2022-09-26 289.76 291.60 289.76 289.76 0.0M
2022-09-23 297.40 297.40 290.30 297.58 0.0M
2022-09-22 301.50 301.50 301.04 300.82 0.0M
2022-09-21 304.50 306.00 304.50 304.00 0.0M
2022-09-20 306.90 306.90 304.52 307.30 0.0M
2022-09-19 306.20 307.50 306.20 306.56 0.0M
2022-09-16 307.16 308.52 307.00 307.16 0.0M
2022-09-15 310.52 310.52 309.00 310.62 0.0M
2022-09-14 312.62 313.68 312.00 312.50 0.0M
2022-09-13 319.74 322.28 311.90 319.28 0.0M
2022-09-12 308.86 308.86 308.86 308.86 0.0M
2022-09-09 308.86 308.86 308.86 308.86 0.0M
2022-09-08 308.22 309.08 307.02 308.30 0.0M
2022-09-07 308.40 310.30 307.20 307.90 0.0M
2022-09-06 312.80 313.18 309.88 312.80 0.0M
2022-09-05 312.48 312.60 311.98 312.48 0.0M
2022-09-02 313.50 315.46 312.20 313.50 0.0M
2022-09-01 314.30 314.70 312.92 314.60 0.0M
2022-08-31 320.00 321.22 319.34 321.16 0.0M
2022-08-30 320.48 320.80 315.56 319.30 0.0M
2022-08-29 315.94 317.02 315.70 315.94 0.0M
2022-08-26 324.60 324.60 320.00 324.24 0.0M
2022-08-25 324.90 325.30 323.64 323.88 0.0M
2022-08-24 319.74 321.00 319.72 319.72 0.0M
2022-08-23 318.86 320.04 318.86 318.24 0.0M
2022-08-22 321.00 321.00 320.00 322.52 0.0M
2022-08-19 326.04 326.04 324.52 326.84 0.0M
2022-08-18 329.20 329.20 328.58 328.58 0.0M
2022-08-17 329.32 330.18 327.10 330.20 0.0M
2022-08-16 331.96 332.60 331.50 331.88 0.0M
2022-08-15 330.54 330.54 330.54 330.54 0.0M
2022-08-12 330.54 330.54 330.54 330.54 0.0M
2022-08-11 329.80 332.50 329.76 330.20 0.0M
2022-08-10 324.86 328.00 324.80 324.50 0.0M
2022-08-09 328.00 328.34 326.54 328.20 0.0M
2022-08-08 327.30 328.30 326.42 326.86 0.0M
2022-08-05 327.26 327.38 325.90 327.36 0.0M
2022-08-04 326.28 326.50 325.88 325.76 0.0M
2022-08-03 324.80 326.48 324.32 324.16 0.0M
2022-08-02 321.50 322.18 320.80 321.50 0.0M
2022-08-01 323.90 325.00 322.80 323.90 0.0M
2022-07-29 323.24 323.24 322.08 323.46 0.0M
2022-07-28 321.94 323.62 321.64 322.80 0.0M
2022-07-27 320.28 322.50 319.62 320.26 0.0M
2022-07-26 320.40 320.50 318.70 320.50 0.0M
2022-07-25 320.10 320.40 319.48 319.10 0.0M
2022-07-22 318.00 318.96 317.00 318.20 0.0M
2022-07-21 318.44 320.00 318.44 318.80 0.0M
2022-07-20 316.08 317.04 315.28 316.50 0.0M
2022-07-19 314.28 317.50 314.28 313.70 0.0M
2022-07-18 316.40 316.40 314.64 316.00 0.0M
2022-07-15 308.28 310.26 308.28 308.00 0.0M
2022-07-14 305.00 305.78 302.44 306.22 0.0M
2022-07-13 307.70 308.10 304.72 307.50 0.0M
2022-07-12 305.28 307.38 304.90 305.32 0.0M
2022-07-11 309.28 309.28 307.36 308.80 0.0M
2022-07-08 310.00 312.34 309.80 310.06 0.0M
2022-07-07 308.44 311.50 308.44 308.44 0.0M
2022-07-06 303.20 304.80 302.36 302.68 0.0M
2022-07-05 307.10 307.50 304.68 309.46 0.0M
2022-07-04 304.28 304.60 304.28 304.32 0.0M
2022-07-01 305.44 305.90 303.94 304.84 0.0M
2022-06-30 306.84 310.00 306.02 307.10 0.0M
2022-06-29 312.90 312.90 312.00 313.14 0.0M
2022-06-28 313.12 317.50 313.12 318.88 0.0M
2022-06-27 316.10 316.10 316.10 316.10 0.0M
2022-06-24 312.70 315.00 312.70 312.30 0.0M
2022-06-23 306.94 307.00 305.78 305.78 0.0M
2022-06-22 307.80 310.50 307.80 307.82 0.0M
2022-06-21 316.46 318.00 316.46 316.34 0.0M
2022-06-20 313.32 315.00 313.32 313.64 0.0M
2022-06-17 319.50 322.00 318.00 319.20 0.0M
2022-06-16 319.00 319.00 314.90 321.78 0.0M
2022-06-15 321.28 325.10 318.36 321.28 0.0M
2022-06-14 325.58 325.60 324.50 327.62 0.0M
2022-06-13 329.50 329.50 323.10 329.50 0.0M
2022-06-10 339.36 339.36 336.12 341.10 0.0M
2022-06-09 345.56 346.30 342.72 344.68 0.0M
2022-06-08 346.04 346.36 344.42 346.04 0.0M
2022-06-07 344.94 345.66 343.50 344.64 0.0M
2022-06-06 351.80 351.80 351.80 351.80 0.0M
2022-06-03 351.20 351.20 348.28 351.80 0.0M
2022-06-02 349.80 352.04 349.58 349.68 0.0M
2022-06-01 353.64 353.64 353.64 353.64 0.0M
2022-05-31 353.20 353.64 352.36 353.64 0.0M
2022-05-30 352.28 352.70 352.10 352.28 0.0M
2022-05-27 348.30 350.58 348.30 348.02 0.0M
2022-05-26 344.92 347.72 344.92 343.98 0.0M
2022-05-25 345.46 345.90 343.84 345.46 0.0M
2022-05-24 343.96 345.00 343.54 343.60 0.0M
2022-05-23 349.78 351.30 349.78 349.80 0.0M
2022-05-20 349.14 349.14 346.04 348.90 0.0M
2022-05-19 339.60 344.00 339.60 342.50 0.0M
2022-05-18 347.68 347.68 341.00 347.68 0.0M
2022-05-17 348.68 349.34 348.26 347.08 0.0M
2022-05-16 344.30 345.00 344.00 344.00 0.0M
2022-05-13 345.38 348.32 345.38 345.18 0.0M
2022-05-12 337.00 339.08 335.00 337.80 0.0M
2022-05-11 344.10 344.20 340.20 343.06 0.0M
2022-05-10 343.24 343.66 340.40 343.10 0.0M
2022-05-09 344.68 344.68 342.14 345.30 0.0M
2022-05-06 348.30 349.20 347.20 348.30 0.0M
2022-05-05 353.56 353.56 353.56 353.56 0.0M
2022-05-04 353.10 355.50 352.20 353.56 0.0M
2022-05-03 352.98 353.40 352.00 352.86 0.0M
2022-05-02 352.80 353.52 351.02 353.46 0.0M
2022-04-29 354.48 355.88 353.44 355.60 0.0M
2022-04-28 351.14 352.00 349.00 349.90 0.0M
2022-04-27 346.00 346.52 344.36 345.40 0.0M
2022-04-26 350.00 350.00 345.00 350.06 0.0M
2022-04-25 347.80 349.20 347.52 348.36 0.0M
2022-04-22 354.60 354.60 352.00 354.56 0.0M
2022-04-21 359.70 360.76 356.18 358.90 0.0M
2022-04-20 358.00 358.40 358.00 356.96 0.0M
2022-04-19 356.64 356.64 356.64 357.20 0.0M
2022-04-14 356.88 356.90 354.70 357.20 0.0M
2022-04-13 358.86 359.70 357.96 358.88 0.0M
2022-04-12 352.98 354.70 352.38 352.68 0.0M
2022-04-11 355.64 356.36 354.98 356.00 0.0M
2022-04-08 357.50 357.50 355.50 356.24 0.0M
2022-04-07 356.48 356.70 354.72 356.20 0.0M
2022-04-06 360.66 360.68 357.92 361.02 0.0M
2022-04-05 363.92 364.78 362.80 364.94 0.0M
2022-04-04 365.42 366.66 365.36 365.20 0.0M
2022-04-01 363.38 363.44 363.00 363.38 0.0M
2022-03-31 365.42 365.42 364.80 365.42 0.0M
2022-03-30 363.88 364.42 363.60 364.56 0.0M
2022-03-29 364.12 366.22 364.12 363.22 0.0M