KOSPI 100 EWI (KS100EWI)

KS100EWI
🏛️ 대한민국 →
2,620.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2,656.20 2,658.81 2,610.14 2,620.83 92.4M
2025-09-25 2,674.33 2,680.04 2,667.52 2,673.43 89.6M
2025-09-24 2,705.62 2,705.62 2,660.18 2,675.51 83.5M
2025-09-22 2,714.92 2,721.42 2,698.00 2,702.08 86.1M
2025-09-19 2,709.03 2,712.34 2,694.19 2,701.27 108.1M
2025-09-18 2,699.38 2,715.82 2,689.23 2,715.82 90.2M
2025-09-17 2,698.87 2,699.20 2,683.42 2,690.94 81.0M
2025-09-16 2,706.11 2,712.66 2,699.74 2,704.60 115.2M
2025-09-15 2,685.57 2,700.25 2,685.57 2,694.61 88.3M
2025-09-12 2,674.64 2,686.05 2,664.45 2,685.70 103.2M
2025-09-11 2,649.25 2,659.34 2,633.10 2,659.34 107.9M
2025-09-10 2,609.65 2,642.40 2,609.65 2,639.04 93.4M
2025-09-09 2,597.36 2,609.64 2,583.86 2,606.97 73.9M
2025-09-08 2,580.15 2,587.51 2,576.17 2,585.99 53.6M
2025-09-05 2,575.34 2,581.30 2,568.48 2,580.49 76.6M
2025-09-04 2,565.22 2,579.48 2,562.00 2,574.78 60.4M
2025-09-03 2,561.21 2,567.70 2,549.20 2,561.85 64.9M
2025-09-02 2,554.54 2,558.42 2,542.34 2,556.78 61.8M
2025-09-01 2,560.17 2,568.12 2,534.15 2,542.09 58.8M
2025-08-29 2,588.85 2,592.33 2,564.81 2,566.90 65.0M
2025-08-28 2,577.65 2,594.99 2,567.00 2,582.69 71.5M
2025-08-27 2,585.90 2,587.59 2,566.40 2,579.39 73.3M
2025-08-26 2,590.44 2,595.94 2,574.01 2,578.12 113.6M
2025-08-25 2,582.07 2,596.22 2,572.08 2,596.22 70.5M
2025-08-22 2,562.89 2,575.03 2,552.49 2,557.55 70.1M
2025-08-21 2,540.65 2,563.16 2,539.00 2,547.66 100.7M
2025-08-20 2,527.97 2,532.18 2,486.76 2,530.49 119.0M
2025-08-19 2,570.69 2,570.69 2,535.90 2,548.67 83.2M
2025-08-18 2,583.67 2,587.85 2,562.37 2,562.41 82.4M
2025-08-14 2,602.20 2,614.98 2,586.04 2,597.74 103.0M
2025-08-13 2,591.61 2,594.78 2,561.51 2,594.74 106.6M
2025-08-12 2,581.57 2,608.22 2,568.96 2,569.55 84.9M
2025-08-11 2,590.31 2,593.60 2,576.90 2,581.03 81.3M
2025-08-08 2,594.28 2,594.33 2,575.06 2,582.35 90.7M
2025-08-07 2,594.59 2,607.38 2,587.02 2,607.38 94.3M
2025-08-06 2,568.10 2,591.16 2,566.73 2,591.16 88.3M
2025-08-05 2,552.11 2,583.31 2,552.11 2,574.89 93.6M
2025-08-04 2,498.81 2,532.25 2,491.50 2,524.59 83.1M
2025-08-01 2,579.87 2,579.87 2,504.33 2,505.38 116.1M
2025-07-31 2,626.13 2,635.66 2,591.21 2,606.32 141.9M
2025-07-30 2,605.63 2,627.24 2,594.32 2,615.13 122.9M
2025-07-29 2,577.59 2,606.64 2,560.24 2,603.53 109.2M
2025-07-28 2,638.32 2,638.32 2,590.48 2,597.79 129.1M
2025-07-25 2,603.51 2,624.47 2,603.51 2,619.18 94.8M
2025-07-24 2,625.13 2,650.26 2,603.41 2,611.00 94.8M
2025-07-23 2,627.71 2,634.43 2,581.18 2,612.56 94.0M
2025-07-22 2,633.22 2,641.07 2,592.73 2,605.16 99.7M
2025-07-21 2,615.98 2,634.27 2,611.93 2,634.13 102.1M
2025-07-18 2,628.28 2,634.24 2,600.72 2,617.95 98.7M
2025-07-17 2,626.50 2,626.50 2,583.90 2,617.68 137.4M
2025-07-16 2,643.45 2,644.67 2,605.63 2,608.28 97.3M
2025-07-15 2,646.28 2,660.95 2,638.01 2,651.03 108.8M
2025-07-14 2,625.42 2,649.24 2,622.09 2,646.94 96.3M
2025-07-11 2,636.47 2,659.99 2,622.78 2,626.18 113.3M
2025-07-10 2,606.36 2,634.39 2,592.73 2,634.39 109.6M
2025-07-09 2,576.67 2,600.75 2,571.65 2,600.75 111.9M
2025-07-08 2,534.82 2,568.00 2,532.21 2,567.28 124.7M
2025-07-07 2,516.01 2,532.06 2,505.83 2,523.70 93.5M
2025-07-04 2,570.93 2,575.21 2,522.56 2,522.58 128.2M
2025-07-03 2,557.17 2,571.68 2,546.96 2,569.80 133.2M
2025-07-02 2,539.43 2,548.88 2,501.45 2,538.84 116.2M
2025-07-01 2,542.81 2,585.64 2,542.41 2,546.11 127.5M
2025-06-30 2,523.24 2,536.08 2,518.53 2,523.89 114.6M
2025-06-27 2,538.54 2,544.15 2,495.94 2,508.17 114.6M
2025-06-26 2,559.57 2,564.52 2,499.86 2,539.39 161.2M
2025-06-25 2,584.38 2,585.00 2,550.65 2,564.92 188.5M
2025-06-24 2,531.44 2,569.82 2,531.44 2,568.42 196.0M
2025-06-23 2,472.83 2,501.88 2,458.64 2,497.82 171.9M
2025-06-20 2,456.88 2,491.96 2,444.77 2,491.63 166.0M
2025-06-19 2,455.14 2,462.65 2,428.77 2,450.37 117.0M
2025-06-18 2,414.36 2,451.93 2,412.96 2,443.24 124.8M
2025-06-17 2,432.77 2,460.51 2,399.21 2,427.32 163.8M
2025-06-16 2,397.59 2,433.08 2,378.55 2,433.08 127.6M
2025-06-13 2,409.79 2,412.64 2,371.95 2,386.12 148.4M
2025-06-12 2,393.61 2,417.38 2,392.85 2,408.26 153.8M
2025-06-11 2,367.76 2,393.21 2,358.83 2,392.27 126.6M
2025-06-10 2,350.28 2,377.37 2,336.47 2,362.93 138.5M
2025-06-09 2,318.62 2,344.78 2,318.62 2,333.62 141.5M
2025-06-05 2,282.66 2,310.35 2,280.06 2,298.04 131.4M
2025-06-04 2,239.52 2,270.59 2,235.92 2,270.25 130.0M
2025-06-02 2,202.78 2,227.02 2,195.72 2,207.67 88.0M
2025-05-30 2,228.65 2,230.58 2,199.29 2,210.11 163.0M
2025-05-29 2,193.89 2,230.90 2,192.68 2,230.90 117.1M
2025-05-28 2,160.12 2,199.06 2,156.75 2,179.02 121.5M
2025-05-27 2,142.75 2,154.49 2,140.72 2,154.49 103.5M
2025-05-26 2,111.53 2,153.09 2,111.53 2,153.09 91.6M
2025-05-23 2,101.70 2,102.71 2,092.47 2,100.14 83.7M
2025-05-22 2,110.81 2,111.85 2,090.84 2,094.77 85.8M
2025-05-21 2,104.14 2,121.49 2,104.06 2,117.12 80.7M
2025-05-20 2,110.13 2,110.37 2,088.83 2,091.95 79.2M
2025-05-19 2,104.30 2,112.44 2,090.32 2,097.21 70.0M
2025-05-16 2,115.11 2,119.50 2,104.53 2,115.18 79.4M
2025-05-15 2,117.42 2,121.89 2,104.94 2,106.98 73.1M
2025-05-14 2,107.13 2,130.95 2,106.28 2,125.51 91.6M
2025-05-13 2,076.96 2,104.29 2,076.96 2,100.22 92.8M
2025-05-12 2,083.40 2,092.67 2,079.91 2,091.23 92.0M
2025-05-09 2,080.56 2,087.47 2,070.74 2,070.85 64.4M
2025-05-08 2,069.32 2,085.42 2,065.68 2,074.71 92.1M
2025-05-07 2,076.27 2,080.64 2,059.82 2,067.87 93.4M
2025-05-02 2,054.87 2,063.55 2,038.84 2,056.53 80.6M
2025-04-30 2,043.73 2,060.40 2,039.39 2,056.43 89.5M
2025-04-29 2,034.63 2,052.89 2,030.57 2,049.12 94.7M
2025-04-28 2,027.82 2,041.66 2,025.86 2,030.28 89.2M
2025-04-25 2,021.25 2,031.25 2,015.55 2,026.21 108.1M
2025-04-24 2,001.83 2,006.42 1,992.75 2,006.42 73.9M
2025-04-23 1,991.57 2,004.42 1,984.23 2,004.41 69.0M
2025-04-22 1,957.31 1,971.16 1,954.20 1,965.72 57.8M
2025-04-21 1,960.35 1,967.68 1,952.71 1,963.14 53.3M
2025-04-18 1,948.61 1,959.12 1,945.12 1,957.68 56.7M
2025-04-17 1,928.79 1,947.65 1,928.02 1,945.10 63.4M
2025-04-16 1,940.04 1,944.88 1,921.56 1,924.59 62.5M
2025-04-15 1,925.61 1,939.10 1,921.36 1,936.20 56.5M
2025-04-14 1,914.01 1,924.87 1,911.97 1,917.89 59.3M
2025-04-11 1,864.55 1,902.12 1,864.55 1,902.12 78.6M
2025-04-10 1,865.53 1,902.35 1,849.83 1,902.35 108.1M
2025-04-09 1,818.37 1,824.66 1,777.75 1,786.46 94.3M
2025-04-08 1,861.69 1,861.69 1,819.54 1,823.73 93.8M
2025-04-07 1,852.78 1,861.59 1,821.38 1,827.98 114.6M
2025-04-04 1,908.02 1,954.00 1,905.42 1,935.02 107.3M
2025-04-03 1,884.52 1,933.40 1,884.52 1,931.23 83.5M
2025-04-02 1,970.65 1,975.92 1,937.97 1,943.26 68.5M
2025-04-01 1,961.65 1,975.35 1,949.99 1,967.25 68.0M
2025-03-31 1,960.97 1,961.72 1,936.10 1,943.40 86.5M
2025-03-28 2,026.80 2,026.80 1,990.95 1,998.69 66.0M
2025-03-27 2,049.67 2,056.33 2,032.55 2,033.62 74.3M
2025-03-26 2,069.63 2,073.42 2,054.16 2,066.33 68.3M
2025-03-25 2,082.13 2,083.35 2,054.92 2,059.92 81.1M
2025-03-24 2,079.30 2,079.30 2,067.85 2,069.01 59.5M
2025-03-21 2,077.11 2,083.44 2,059.60 2,077.30 147.1M
2025-03-20 2,104.79 2,105.33 2,083.59 2,084.39 124.5M
2025-03-19 2,081.61 2,103.60 2,081.61 2,088.99 125.1M
2025-03-18 2,086.21 2,096.66 2,074.40 2,077.67 131.9M
2025-03-17 2,069.85 2,078.31 2,065.08 2,078.31 127.7M
2025-03-14 2,061.00 2,070.09 2,050.88 2,054.01 87.3M
2025-03-13 2,079.40 2,085.78 2,060.01 2,067.60 148.4M
2025-03-12 2,065.17 2,075.22 2,051.07 2,063.00 156.6M
2025-03-11 2,036.71 2,057.12 2,029.38 2,051.08 131.1M
2025-03-10 2,074.29 2,089.55 2,064.62 2,084.80 95.4M
2025-03-07 2,062.52 2,088.08 2,055.22 2,077.29 120.9M
2025-03-06 2,077.43 2,088.92 2,070.73 2,082.37 136.1M
2025-03-05 2,047.18 2,065.81 2,041.84 2,064.04 155.8M
2025-03-04 2,030.70 2,050.84 2,017.93 2,032.93 149.1M
2025-02-28 2,083.28 2,083.28 2,033.40 2,033.81 209.3M
2025-02-27 2,121.18 2,121.18 2,097.53 2,110.71 127.0M
2025-02-26 2,109.11 2,124.26 2,102.22 2,121.81 145.2M
2025-02-25 2,100.30 2,113.93 2,099.67 2,104.96 156.6M
2025-02-24 2,112.03 2,122.44 2,105.48 2,120.45 159.0M
2025-02-21 2,124.21 2,131.23 2,120.71 2,123.06 138.4M
2025-02-20 2,119.44 2,127.59 2,114.40 2,122.20 173.9M
2025-02-19 2,095.48 2,136.53 2,095.48 2,127.58 211.1M
2025-02-18 2,078.51 2,096.82 2,078.35 2,096.30 133.0M
2025-02-17 2,057.42 2,078.65 2,053.71 2,076.00 109.3M
2025-02-14 2,049.25 2,059.63 2,043.47 2,054.37 170.3M
2025-02-13 2,022.97 2,048.90 2,020.67 2,048.44 146.4M
2025-02-12 2,005.09 2,020.02 2,001.51 2,018.32 132.0M
2025-02-11 1,994.93 2,006.25 1,989.16 2,000.90 106.0M
2025-02-10 1,991.19 1,999.11 1,981.83 1,982.67 113.2M
2025-02-07 2,008.03 2,010.18 1,994.01 1,994.38 102.3M
2025-02-06 1,998.56 2,015.66 1,991.91 2,015.66 132.8M
2025-02-05 1,984.38 1,996.14 1,981.34 1,991.66 104.0M
2025-02-04 1,969.78 1,986.46 1,961.71 1,968.62 127.0M
2025-02-03 1,958.20 1,958.20 1,935.39 1,947.80 130.6M
2025-01-31 1,992.15 1,998.88 1,977.63 1,998.88 145.8M
2025-01-24 1,974.45 1,988.11 1,969.65 1,986.34 94.8M
2025-01-23 1,992.63 1,993.01 1,961.70 1,961.70 101.1M
2025-01-22 1,987.29 1,996.73 1,980.39 1,990.87 130.3M
2025-01-21 1,984.52 1,995.74 1,963.96 1,972.39 92.1M
2025-01-20 1,987.77 1,990.45 1,973.14 1,976.08 89.7M
2025-01-17 1,972.25 1,980.82 1,970.15 1,979.64 109.7M
2025-01-16 1,977.09 1,978.67 1,966.21 1,974.38 103.3M
2025-01-15 1,960.70 1,972.01 1,949.48 1,952.73 121.9M
2025-01-14 1,951.86 1,954.46 1,939.60 1,951.81 84.9M
2025-01-13 1,955.29 1,958.12 1,937.49 1,943.60 87.8M
2025-01-10 1,963.82 1,970.38 1,945.69 1,958.94 112.8M
2025-01-09 1,952.32 1,965.96 1,946.78 1,962.33 114.1M
2025-01-08 1,932.55 1,959.95 1,932.17 1,954.53 111.1M
2025-01-07 1,942.90 1,953.37 1,938.55 1,939.73 109.0M
2025-01-06 1,910.75 1,928.33 1,901.82 1,926.96 80.1M
2025-01-03 1,870.87 1,912.25 1,870.87 1,902.45 88.2M
2025-01-02 1,864.37 1,878.67 1,855.78 1,868.29 71.5M