KOSPI Large Sized (KS61)

KS61
🏛️ 대한민국 →
3,429.54
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
2021-12-30 2,931.61 2,938.52 2,903.05 2,905.03 74.7M
2021-12-29 2,938.96 2,940.75 2,917.38 2,923.47 121.4M
2021-12-28 2,944.69 2,955.49 2,928.27 2,955.49 125.6M
2021-12-27 2,950.95 2,954.27 2,936.16 2,936.87 73.8M
2021-12-24 2,947.69 2,966.08 2,947.69 2,950.81 63.4M
2021-12-23 2,933.49 2,936.70 2,916.48 2,935.74 68.2M
2021-12-22 2,928.34 2,936.43 2,910.48 2,919.34 67.7M
2021-12-21 2,914.88 2,919.18 2,890.92 2,909.64 66.2M
2021-12-20 2,933.37 2,933.61 2,892.84 2,894.43 66.8M
2021-12-17 2,917.51 2,950.84 2,916.89 2,950.70 88.2M
2021-12-16 2,945.52 2,950.74 2,921.67 2,940.26 66.3M
2021-12-15 2,907.54 2,920.59 2,899.68 2,920.59 60.6M
2021-12-14 2,908.03 2,926.83 2,902.33 2,916.55 75.0M
2021-12-13 2,944.66 2,972.81 2,924.81 2,926.89 77.6M
2021-12-10 2,932.80 2,940.98 2,921.00 2,933.68 61.1M
2021-12-09 2,933.12 2,953.50 2,924.44 2,953.50 100.9M
2021-12-08 2,940.07 2,959.87 2,919.49 2,925.80 96.0M
2021-12-07 2,891.72 2,913.78 2,878.68 2,912.68 86.5M
2021-12-06 2,872.32 2,904.08 2,853.14 2,893.38 85.2M
2021-12-03 2,857.50 2,895.73 2,846.26 2,885.37 92.7M
2021-12-02 2,800.24 2,869.00 2,800.24 2,869.00 108.4M
2021-12-01 2,776.74 2,832.25 2,758.78 2,823.91 120.6M
2021-11-30 2,832.90 2,841.39 2,736.22 2,753.18 188.5M
2021-11-29 2,810.35 2,832.35 2,798.29 2,809.67 133.6M
2021-11-26 2,869.78 2,885.85 2,828.67 2,834.92 104.4M
2021-11-25 2,903.86 2,903.86 2,877.70 2,879.05 80.2M
2021-11-24 2,916.90 2,928.92 2,887.39 2,902.18 92.4M
2021-11-23 2,929.85 2,930.47 2,902.30 2,907.65 86.2M
2021-11-22 2,886.55 2,934.40 2,884.53 2,928.28 105.1M
2021-11-19 2,848.49 2,874.26 2,844.80 2,870.06 89.3M
2021-11-18 2,853.69 2,861.66 2,835.84 2,842.74 84.3M
2021-11-17 2,901.76 2,903.24 2,853.25 2,858.21 94.0M
2021-11-16 2,893.41 2,913.90 2,886.03 2,896.29 80.4M
2021-11-15 2,889.87 2,905.97 2,879.17 2,897.58 86.5M
2021-11-12 2,855.82 2,876.39 2,845.46 2,866.97 93.0M
2021-11-11 2,818.45 2,832.27 2,811.63 2,831.97 95.3M
2021-11-10 2,852.71 2,865.46 2,831.14 2,836.81 78.8M
2021-11-09 2,862.62 2,891.04 2,853.88 2,867.65 88.3M
2021-11-08 2,873.82 2,874.18 2,837.40 2,865.17 87.4M
2021-11-05 2,907.12 2,907.12 2,855.91 2,874.22 96.5M
2021-11-04 2,892.62 2,906.16 2,876.79 2,882.75 135.8M
2021-11-03 2,908.42 2,908.61 2,857.30 2,865.51 87.6M
2021-11-02 2,883.50 2,925.38 2,883.50 2,901.81 87.1M
2021-11-01 2,868.74 2,878.29 2,859.75 2,866.20 87.8M
2021-10-29 2,913.62 2,918.77 2,851.38 2,856.06 110.9M
2021-10-28 2,906.32 2,924.05 2,897.21 2,897.21 136.0M
2021-10-27 2,928.56 2,932.02 2,902.47 2,909.47 138.8M
2021-10-26 2,923.11 2,936.72 2,912.42 2,932.65 94.9M
2021-10-25 2,884.81 2,909.36 2,868.24 2,903.10 118.3M
2021-10-22 2,888.06 2,902.69 2,878.82 2,892.12 71.7M
2021-10-21 2,892.55 2,907.91 2,885.19 2,891.08 91.8M
2021-10-20 2,922.75 2,927.12 2,894.55 2,894.75 90.5M
2021-10-19 2,899.24 2,911.76 2,892.85 2,908.33 78.8M
2021-10-18 2,896.24 2,899.83 2,870.05 2,883.28 89.3M
2021-10-15 2,894.08 2,904.65 2,882.52 2,894.87 119.8M
2021-10-14 2,852.78 2,870.64 2,844.58 2,870.32 123.0M
2021-10-13 2,798.42 2,838.53 2,794.53 2,827.77 109.0M
2021-10-12 2,841.39 2,842.42 2,789.86 2,803.05 115.9M
2021-10-08 2,869.25 2,869.54 2,842.10 2,847.86 102.1M
2021-10-07 2,834.88 2,855.46 2,824.66 2,850.93 103.8M
2021-10-06 2,875.02 2,883.69 2,806.68 2,806.68 134.2M
2021-10-05 2,885.41 2,885.41 2,831.82 2,852.46 135.7M
2021-10-01 2,938.18 2,944.03 2,900.35 2,905.37 105.4M
2021-09-30 2,932.54 2,960.69 2,924.65 2,949.27 119.0M
2021-09-29 2,937.35 2,951.00 2,911.53 2,939.16 123.7M
2021-09-28 3,015.94 3,017.21 2,976.81 2,979.27 106.9M
2021-09-27 3,004.59 3,031.01 3,004.17 3,018.02 91.4M
2021-09-24 3,024.54 3,027.41 3,002.94 3,008.42 91.5M
2021-09-23 3,005.02 3,014.36 2,992.05 3,012.45 114.3M
2021-09-17 3,005.58 3,021.37 2,992.63 3,019.79 115.6M
2021-09-16 3,046.18 3,049.13 3,004.97 3,007.96 98.9M
2021-09-15 3,028.88 3,047.05 3,020.69 3,035.43 105.5M
2021-09-14 3,026.82 3,047.34 3,024.65 3,030.82 120.2M
2021-09-13 3,001.40 3,025.19 2,993.94 3,016.74 85.6M
2021-09-10 3,002.58 3,016.88 2,990.18 3,010.09 95.7M
2021-09-09 3,031.21 3,042.57 2,992.54 2,995.85 114.8M
2021-09-08 3,065.54 3,072.28 3,043.35 3,050.70 93.0M
2021-09-07 3,090.45 3,091.06 3,065.82 3,076.56 66.6M
2021-09-06 3,085.16 3,096.83 3,076.70 3,094.55 64.1M
2021-09-03 3,074.48 3,089.72 3,066.49 3,087.28 80.1M
2021-09-02 3,087.41 3,093.58 3,055.39 3,061.39 84.3M
2021-09-01 3,090.38 3,102.89 3,074.00 3,092.88 95.3M
2021-08-31 3,031.55 3,094.76 3,018.06 3,093.99 114.4M
2021-08-30 3,052.36 3,056.11 3,020.99 3,031.21 77.1M
2021-08-27 3,012.61 3,034.63 2,999.22 3,023.65 74.4M
2021-08-26 3,056.44 3,064.98 3,021.69 3,025.47 84.4M
2021-08-25 3,053.32 3,066.89 3,027.83 3,052.93 82.2M
2021-08-24 3,020.32 3,044.05 3,016.03 3,041.74 95.2M
2021-08-23 2,990.92 3,013.43 2,970.97 2,991.26 94.5M
2021-08-20 3,005.64 3,019.82 2,954.71 2,964.90 110.9M
2021-08-19 3,036.30 3,050.00 2,992.80 2,993.23 117.3M
2021-08-18 3,039.76 3,070.17 3,023.45 3,055.51 100.6M
2021-08-17 3,071.12 3,084.18 3,033.92 3,042.37 120.6M
2021-08-13 3,110.73 3,114.71 3,056.53 3,073.55 151.9M
2021-08-12 3,122.69 3,138.13 3,109.20 3,115.88 156.1M
2021-08-11 3,147.93 3,159.27 3,129.69 3,132.56 113.3M
2021-08-10 3,188.05 3,188.05 3,147.74 3,155.84 98.6M
2021-08-09 3,177.46 3,186.86 3,165.61 3,177.47 74.4M
2021-08-06 3,201.55 3,214.33 3,183.88 3,190.11 73.2M
2021-08-05 3,211.56 3,223.97 3,198.25 3,200.88 73.9M
2021-08-04 3,178.98 3,213.20 3,168.51 3,208.99 100.9M
2021-08-03 3,143.76 3,167.26 3,142.01 3,167.26 91.1M
2021-08-02 3,138.35 3,145.24 3,116.11 3,145.24 68.7M
2021-07-30 3,153.83 3,153.83 3,120.58 3,120.58 92.9M
2021-07-29 3,173.34 3,177.56 3,155.85 3,164.64 69.1M
2021-07-28 3,149.83 3,166.68 3,136.57 3,162.83 77.7M
2021-07-27 3,169.52 3,177.13 3,154.88 3,156.50 73.8M
2021-07-26 3,190.86 3,190.86 3,149.63 3,149.63 69.5M
2021-07-23 3,180.63 3,191.83 3,172.50 3,179.43 109.0M
2021-07-22 3,163.03 3,183.75 3,162.80 3,178.69 97.7M
2021-07-21 3,181.47 3,182.12 3,143.29 3,143.76 112.1M
2021-07-20 3,155.47 3,165.94 3,146.22 3,163.52 92.7M
2021-07-19 3,188.95 3,188.95 3,167.29 3,174.80 76.4M
2021-07-16 3,215.61 3,215.61 3,191.48 3,208.38 74.2M
2021-07-15 3,203.19 3,220.03 3,195.93 3,219.49 84.9M
2021-07-14 3,206.00 3,206.00 3,186.25 3,198.59 76.1M
2021-07-13 3,191.16 3,210.59 3,191.16 3,207.12 78.9M
2021-07-12 3,167.53 3,188.80 3,167.53 3,183.93 78.3M
2021-07-09 3,185.01 3,185.01 3,131.64 3,156.84 137.4M
2021-07-08 3,222.59 3,231.59 3,191.58 3,191.98 115.8M
2021-07-07 3,237.88 3,237.88 3,212.46 3,220.07 111.0M
2021-07-06 3,231.54 3,249.11 3,231.54 3,239.64 112.6M
2021-07-05 3,218.83 3,235.95 3,218.83 3,228.87 110.0M
2021-07-02 3,217.26 3,229.71 3,211.41 3,214.96 102.6M
2021-07-01 3,235.05 3,236.79 3,212.74 3,216.99 103.2M
2021-06-30 3,227.36 3,245.14 3,227.36 3,234.06 93.5M
2021-06-29 3,247.25 3,247.26 3,215.87 3,225.54 115.3M
2021-06-28 3,251.16 3,255.86 3,233.49 3,243.70 105.6M
2021-06-25 3,238.38 3,261.84 3,238.38 3,248.42 134.1M
2021-06-24 3,231.00 3,243.73 3,225.68 3,235.50 141.1M
2021-06-23 3,208.04 3,229.56 3,208.04 3,224.94 125.7M
2021-06-22 3,192.30 3,212.88 3,192.30 3,206.29 113.1M
2021-06-21 3,207.02 3,207.02 3,171.31 3,187.66 141.6M
2021-06-18 3,209.63 3,222.62 3,207.18 3,210.57 126.0M
2021-06-17 3,220.49 3,220.49 3,194.61 3,209.05 102.6M
2021-06-16 3,204.92 3,226.74 3,202.72 3,222.95 122.4M
2021-06-15 3,198.51 3,209.73 3,193.43 3,204.58 110.6M
2021-06-14 3,191.73 3,199.90 3,182.16 3,197.38 111.9M
2021-06-11 3,170.00 3,198.08 3,170.00 3,192.36 147.6M
2021-06-10 3,157.64 3,177.65 3,151.83 3,167.80 175.5M
2021-06-09 3,187.70 3,188.47 3,156.90 3,156.90 173.9M
2021-06-08 3,193.05 3,208.65 3,184.18 3,191.23 219.2M
2021-06-07 3,188.63 3,211.49 3,176.34 3,193.43 233.1M
2021-06-04 3,192.70 3,192.70 3,162.17 3,184.30 210.6M
2021-06-03 3,166.91 3,205.96 3,166.91 3,194.29 143.8M
2021-06-02 3,170.98 3,188.05 3,159.88 3,166.71 191.5M
2021-06-01 3,154.75 3,183.23 3,145.75 3,168.72 156.3M
2021-05-31 3,140.59 3,152.36 3,127.34 3,151.65 150.1M
2021-05-28 3,121.77 3,148.79 3,120.38 3,137.18 126.6M
2021-05-27 3,124.07 3,125.27 3,091.84 3,114.71 215.6M
2021-05-26 3,130.00 3,141.99 3,116.14 3,121.84 126.3M
2021-05-25 3,112.99 3,132.08 3,106.12 3,129.41 107.5M
2021-05-24 3,113.26 3,123.15 3,096.63 3,103.72 111.3M
2021-05-21 3,124.92 3,156.62 3,106.62 3,114.42 120.7M
2021-05-20 3,127.61 3,127.61 3,094.08 3,114.68 121.4M
2021-05-18 3,088.53 3,129.85 3,088.53 3,125.12 103.4M
2021-05-17 3,115.69 3,124.45 3,073.91 3,088.19 118.3M
2021-05-14 3,078.08 3,114.34 3,078.08 3,104.92 113.2M
2021-05-13 3,092.21 3,104.90 3,054.75 3,068.67 189.4M
2021-05-12 3,155.45 3,159.37 3,088.83 3,108.64 185.0M
2021-05-11 3,195.29 3,195.29 3,144.68 3,155.38 160.4M
2021-05-10 3,159.76 3,213.97 3,159.76 3,206.01 162.5M
2021-05-07 3,141.60 3,165.46 3,139.38 3,155.87 141.1M
2021-05-06 3,118.23 3,141.59 3,101.98 3,141.59 223.6M
2021-05-04 3,098.37 3,118.00 3,080.31 3,118.00 133.4M
2021-05-03 3,112.25 3,138.32 3,085.97 3,093.67 154.1M
2021-04-30 3,143.92 3,144.33 3,108.55 3,111.00 157.7M
2021-04-29 3,153.30 3,169.22 3,131.76 3,141.75 139.7M
2021-04-28 3,182.80 3,185.05 3,144.56 3,149.01 151.1M
2021-04-27 3,187.71 3,191.11 3,170.30 3,181.78 125.5M
2021-04-26 3,160.25 3,187.06 3,158.86 3,187.06 137.0M
2021-04-23 3,143.38 3,158.78 3,115.26 3,155.80 108.5M
2021-04-22 3,149.63 3,172.08 3,146.66 3,148.05 105.8M
2021-04-21 3,195.57 3,195.57 3,142.10 3,147.11 117.2M
2021-04-20 3,184.35 3,204.15 3,181.70 3,202.98 100.2M
2021-04-19 3,191.11 3,204.97 3,182.55 3,185.08 113.4M
2021-04-16 3,187.54 3,200.76 3,175.33 3,188.80 120.2M
2021-04-15 3,170.20 3,199.16 3,170.20 3,188.49 133.6M
2021-04-14 3,160.28 3,179.46 3,153.45 3,172.14 103.6M
2021-04-13 3,123.14 3,164.50 3,120.86 3,159.55 104.3M
2021-04-12 3,122.18 3,136.77 3,114.39 3,121.51 89.4M
2021-04-09 3,140.31 3,150.35 3,111.94 3,119.25 111.1M
2021-04-08 3,135.10 3,139.68 3,117.91 3,136.89 120.6M
2021-04-07 3,129.50 3,146.76 3,122.65 3,135.43 113.3M
2021-04-06 3,123.58 3,140.81 3,109.67 3,127.41 110.4M
2021-04-05 3,124.91 3,131.31 3,101.25 3,120.80 111.0M
2021-04-02 3,103.48 3,123.81 3,103.48 3,115.14 110.9M
2021-04-01 3,065.42 3,086.57 3,062.75 3,083.42 122.3M
2021-03-31 3,068.10 3,089.26 3,051.11 3,051.11 139.0M
2021-03-30 3,028.86 3,070.02 3,028.86 3,064.21 134.2M
2021-03-29 3,039.30 3,045.28 3,014.19 3,026.63 209.0M
2021-03-26 3,004.33 3,033.32 3,004.33 3,032.41 221.1M
2021-03-25 2,987.34 3,017.75 2,978.14 2,999.70 108.5M
2021-03-24 2,989.72 2,999.89 2,965.13 2,987.99 124.2M
2021-03-23 3,030.88 3,053.38 2,997.08 2,998.96 122.0M
2021-03-22 3,031.96 3,041.52 3,011.21 3,028.09 118.8M
2021-03-19 3,060.75 3,060.75 3,015.94 3,031.91 113.4M
2021-03-18 3,049.71 3,091.00 3,049.71 3,063.55 110.5M
2021-03-17 3,067.06 3,068.42 3,021.92 3,041.60 85.8M
2021-03-16 3,050.82 3,072.16 3,049.39 3,066.74 96.9M
2021-03-15 3,065.20 3,071.75 3,041.26 3,047.40 89.4M
2021-03-12 3,041.69 3,073.24 3,041.69 3,062.66 99.7M
2021-03-11 2,971.41 3,039.28 2,971.41 3,023.02 127.6M
2021-03-10 2,985.25 3,020.13 2,956.83 2,964.53 112.5M
2021-03-09 2,992.05 3,002.61 2,933.62 2,981.04 209.6M
2021-03-08 3,033.38 3,058.43 2,995.50 2,999.87 140.6M
2021-03-05 3,038.67 3,040.69 2,984.94 3,027.41 199.1M
2021-03-04 3,083.31 3,083.31 3,026.20 3,045.92 145.4M
2021-03-03 3,047.24 3,089.53 3,031.78 3,089.50 116.9M
2021-03-02 3,020.49 3,104.14 3,020.49 3,049.95 138.9M
2021-02-26 3,098.32 3,098.32 2,990.69 3,012.29 176.5M
2021-02-25 3,032.62 3,107.87 3,032.62 3,107.74 126.0M
2021-02-24 3,064.44 3,092.58 2,996.44 2,998.30 149.4M
2021-02-23 3,060.34 3,090.97 3,028.57 3,064.10 141.8M
2021-02-22 3,109.88 3,138.24 3,071.53 3,072.07 157.2M
2021-02-19 3,080.65 3,105.99 3,035.68 3,103.15 140.2M
2021-02-18 3,124.85 3,133.63 3,076.89 3,076.89 107.5M
2021-02-17 3,161.97 3,161.97 3,108.75 3,127.02 118.6M
2021-02-16 3,151.68 3,183.67 3,144.45 3,162.38 115.5M
2021-02-15 3,103.66 3,157.65 3,103.66 3,146.19 118.6M
2021-02-10 3,084.69 3,108.16 3,059.74 3,094.96 121.4M
2021-02-09 3,099.67 3,130.89 3,080.91 3,080.91 134.0M
2021-02-08 3,113.52 3,129.36 3,083.45 3,087.21 155.0M
2021-02-05 3,098.98 3,128.24 3,081.79 3,122.62 129.9M
2021-02-04 3,140.61 3,140.61 3,067.68 3,086.97 177.5M
2021-02-03 3,115.86 3,153.00 3,096.54 3,134.86 157.9M
2021-02-02 3,071.65 3,150.47 3,071.65 3,103.25 133.5M
2021-02-01 2,983.55 3,062.54 2,955.22 3,062.13 150.5M
2021-01-29 3,082.68 3,103.99 2,973.52 2,982.04 188.4M
2021-01-28 3,116.57 3,116.57 3,047.72 3,072.03 150.0M
2021-01-27 3,143.03 3,187.77 3,119.69 3,124.20 135.9M
2021-01-26 3,210.32 3,215.23 3,133.54 3,140.09 156.3M
2021-01-25 3,146.12 3,221.48 3,143.45 3,217.28 150.3M
2021-01-22 3,171.90 3,193.29 3,142.98 3,142.98 170.4M
2021-01-21 3,132.22 3,172.34 3,127.77 3,168.98 194.3M
2021-01-20 3,128.60 3,161.58 3,085.92 3,122.74 168.1M
2021-01-19 3,019.33 3,118.76 3,015.86 3,102.06 158.6M
2021-01-18 3,089.00 3,089.00 3,009.12 3,020.96 176.7M
2021-01-15 3,168.32 3,209.24 3,095.18 3,095.18 166.2M
2021-01-14 3,168.20 3,177.26 3,144.84 3,164.83 175.0M
2021-01-13 3,147.87 3,186.00 3,125.30 3,167.95 190.0M
2021-01-12 3,169.99 3,178.26 3,060.90 3,145.85 236.9M
2021-01-11 3,174.94 3,303.26 3,120.65 3,172.53 382.4M
2021-01-08 3,029.54 3,175.18 3,029.54 3,163.89 307.8M
2021-01-07 2,968.00 3,049.00 2,968.00 3,021.18 220.4M
2021-01-06 2,983.98 3,020.78 2,947.13 2,954.74 252.4M
2021-01-05 2,935.00 2,981.65 2,912.00 2,981.65 225.7M
2021-01-04 2,859.27 2,943.00 2,856.77 2,935.52 198.0M