KOSPI Medium Sized (KS62)

KS62
🏛️ 대한민국 →
3,538.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 2,647.45 2,647.45 2,589.77 2,597.88 66.5M
2022-12-28 2,664.47 2,678.37 2,654.76 2,662.45 77.5M
2022-12-27 2,679.65 2,704.99 2,679.65 2,704.21 91.4M
2022-12-26 2,666.41 2,674.53 2,653.07 2,670.32 64.8M
2022-12-23 2,682.48 2,688.88 2,663.73 2,663.89 68.0M
2022-12-22 2,687.94 2,708.86 2,685.60 2,708.86 77.0M
2022-12-21 2,672.55 2,683.19 2,653.94 2,677.20 55.5M
2022-12-20 2,677.80 2,684.86 2,650.48 2,658.23 62.2M
2022-12-19 2,683.83 2,689.39 2,674.55 2,681.59 57.9M
2022-12-16 2,674.61 2,696.93 2,670.40 2,689.91 94.9M
2022-12-15 2,706.66 2,727.68 2,701.33 2,701.33 84.6M
2022-12-14 2,703.51 2,712.80 2,694.81 2,712.36 163.9M
2022-12-13 2,698.75 2,701.38 2,683.15 2,692.93 91.8M
2022-12-12 2,691.07 2,692.76 2,676.30 2,685.73 110.6M
2022-12-09 2,675.27 2,694.22 2,661.36 2,694.22 70.0M
2022-12-08 2,674.68 2,676.11 2,644.03 2,661.46 63.2M
2022-12-07 2,664.23 2,680.45 2,648.14 2,671.77 55.3M
2022-12-06 2,686.98 2,699.77 2,664.48 2,667.77 52.8M
2022-12-05 2,712.50 2,726.64 2,694.47 2,702.65 65.9M
2022-12-02 2,732.32 2,732.74 2,702.16 2,702.16 67.8M
2022-12-01 2,744.43 2,755.85 2,734.16 2,737.12 76.1M
2022-11-30 2,704.23 2,729.71 2,701.05 2,721.96 129.5M
2022-11-29 2,681.24 2,716.72 2,675.92 2,713.22 62.1M
2022-11-28 2,698.73 2,698.73 2,668.26 2,684.08 73.1M
2022-11-25 2,709.50 2,711.19 2,698.40 2,707.80 74.8M
2022-11-24 2,697.95 2,707.09 2,693.55 2,704.73 68.4M
2022-11-23 2,667.84 2,688.05 2,664.10 2,688.05 84.1M
2022-11-22 2,662.03 2,666.47 2,649.37 2,657.00 79.0M
2022-11-21 2,695.87 2,698.98 2,656.30 2,663.23 85.5M
2022-11-18 2,694.48 2,711.64 2,686.34 2,687.10 90.7M
2022-11-17 2,728.54 2,731.94 2,694.45 2,695.75 114.5M
2022-11-16 2,720.16 2,723.05 2,687.36 2,720.31 130.9M
2022-11-15 2,692.23 2,710.71 2,687.36 2,710.71 157.6M
2022-11-14 2,668.70 2,698.59 2,665.75 2,685.66 169.9M
2022-11-11 2,653.25 2,673.50 2,643.17 2,662.61 103.3M
2022-11-10 2,599.22 2,626.95 2,594.48 2,605.15 69.0M
2022-11-09 2,600.96 2,621.28 2,596.56 2,612.56 100.1M
2022-11-08 2,585.32 2,592.73 2,565.08 2,584.58 68.3M
2022-11-07 2,562.37 2,580.65 2,555.16 2,572.10 75.0M
2022-11-04 2,520.54 2,553.02 2,514.78 2,553.02 110.6M
2022-11-03 2,502.95 2,538.13 2,500.37 2,527.09 88.2M
2022-11-02 2,530.55 2,551.38 2,524.33 2,537.59 96.9M
2022-11-01 2,492.91 2,542.00 2,487.70 2,540.48 175.2M
2022-10-31 2,511.76 2,511.76 2,470.85 2,491.53 59.8M
2022-10-28 2,486.70 2,510.82 2,486.15 2,496.98 86.0M
2022-10-27 2,447.75 2,492.38 2,447.75 2,491.41 109.4M
2022-10-26 2,451.50 2,453.09 2,433.49 2,433.49 127.0M
2022-10-25 2,478.28 2,478.74 2,441.05 2,447.00 70.7M
2022-10-24 2,486.26 2,505.83 2,464.28 2,469.83 60.0M
2022-10-21 2,475.18 2,475.24 2,444.71 2,448.85 65.9M
2022-10-20 2,491.88 2,510.33 2,468.68 2,482.48 139.1M
2022-10-19 2,516.00 2,540.88 2,495.41 2,497.29 50.9M
2022-10-18 2,498.65 2,516.95 2,474.84 2,516.95 54.3M
2022-10-17 2,429.00 2,460.38 2,406.11 2,460.38 47.9M
2022-10-14 2,424.62 2,464.52 2,420.47 2,457.41 75.6M
2022-10-13 2,452.80 2,454.13 2,386.96 2,386.96 85.2M
2022-10-12 2,437.17 2,459.24 2,420.99 2,458.10 75.1M
2022-10-11 2,497.39 2,497.39 2,434.41 2,444.16 58.4M
2022-10-07 2,526.48 2,544.35 2,520.87 2,530.46 60.3M
2022-10-06 2,520.91 2,546.17 2,512.78 2,542.06 64.2M
2022-10-05 2,565.38 2,567.28 2,500.48 2,507.73 67.1M
2022-10-04 2,504.92 2,535.82 2,495.28 2,534.85 60.2M
2022-09-30 2,488.92 2,501.95 2,457.28 2,477.26 64.9M
2022-09-29 2,535.38 2,559.05 2,502.78 2,502.78 68.1M
2022-09-28 2,558.71 2,578.67 2,483.56 2,504.57 92.2M
2022-09-27 2,567.80 2,577.29 2,535.28 2,575.83 79.3M
2022-09-26 2,643.41 2,643.41 2,554.74 2,563.09 105.0M
2022-09-23 2,732.66 2,734.14 2,664.92 2,668.70 65.6M
2022-09-22 2,718.61 2,735.92 2,699.23 2,735.45 64.1M
2022-09-21 2,743.82 2,763.32 2,735.79 2,742.69 57.9M
2022-09-20 2,752.65 2,761.08 2,750.02 2,760.66 51.2M
2022-09-19 2,772.45 2,778.12 2,724.19 2,727.64 64.6M
2022-09-16 2,789.36 2,802.07 2,762.49 2,768.49 84.5M
2022-09-15 2,807.54 2,818.99 2,801.17 2,802.35 62.6M
2022-09-14 2,781.91 2,804.39 2,764.05 2,799.37 69.2M
2022-09-13 2,831.40 2,841.41 2,821.03 2,838.88 79.7M
2022-09-08 2,804.69 2,808.46 2,786.17 2,793.71 81.5M
2022-09-07 2,814.25 2,817.22 2,769.82 2,779.92 85.3M
2022-09-06 2,813.29 2,835.18 2,810.77 2,826.08 54.4M
2022-09-05 2,810.61 2,835.42 2,793.53 2,805.75 70.3M
2022-09-02 2,827.55 2,832.17 2,803.72 2,811.03 76.9M
2022-09-01 2,860.52 2,864.85 2,811.13 2,811.13 109.3M
2022-08-31 2,855.07 2,883.23 2,841.13 2,879.44 107.2M
2022-08-30 2,852.49 2,871.70 2,851.70 2,865.26 90.9M
2022-08-29 2,842.38 2,849.80 2,823.42 2,842.55 156.9M
2022-08-26 2,901.70 2,907.75 2,891.22 2,897.45 129.4M
2022-08-25 2,874.14 2,891.72 2,871.26 2,891.45 77.1M
2022-08-24 2,843.34 2,867.30 2,837.95 2,864.76 101.9M
2022-08-23 2,839.27 2,854.15 2,827.30 2,831.09 63.4M
2022-08-22 2,863.32 2,869.11 2,846.00 2,853.15 49.6M
2022-08-19 2,903.45 2,905.71 2,886.89 2,886.89 53.4M
2022-08-18 2,895.81 2,908.00 2,876.93 2,901.35 47.6M
2022-08-17 2,926.47 2,939.79 2,904.04 2,908.04 63.3M
2022-08-16 2,932.70 2,934.19 2,918.27 2,920.43 70.5M
2022-08-12 2,907.50 2,922.38 2,901.52 2,919.97 76.7M
2022-08-11 2,885.35 2,905.72 2,884.86 2,905.72 71.0M
2022-08-10 2,869.44 2,877.61 2,860.69 2,860.69 77.1M
2022-08-09 2,858.48 2,870.69 2,851.33 2,868.84 70.0M
2022-08-08 2,831.78 2,857.49 2,827.20 2,857.49 65.9M
2022-08-05 2,820.04 2,840.52 2,817.81 2,834.86 88.2M
2022-08-04 2,825.87 2,826.18 2,808.91 2,812.81 75.9M
2022-08-03 2,792.47 2,811.05 2,784.93 2,809.24 56.1M
2022-08-02 2,808.82 2,812.49 2,785.30 2,795.27 70.9M
2022-08-01 2,801.55 2,822.66 2,801.55 2,811.21 68.3M
2022-07-29 2,776.81 2,804.27 2,771.18 2,804.21 99.8M
2022-07-28 2,770.11 2,777.23 2,751.73 2,755.40 79.1M
2022-07-27 2,744.53 2,751.09 2,731.92 2,747.78 59.8M
2022-07-26 2,732.14 2,745.67 2,729.73 2,744.59 73.1M
2022-07-25 2,723.82 2,738.24 2,719.27 2,734.18 61.6M
2022-07-22 2,723.25 2,743.26 2,720.32 2,727.29 91.8M
2022-07-21 2,722.61 2,727.84 2,716.36 2,723.71 67.9M
2022-07-20 2,733.16 2,743.89 2,714.05 2,724.09 74.3M
2022-07-19 2,686.06 2,706.20 2,679.53 2,704.11 65.5M
2022-07-18 2,653.60 2,689.90 2,653.60 2,687.13 69.6M
2022-07-15 2,662.98 2,664.25 2,599.72 2,634.15 96.7M
2022-07-14 2,641.98 2,670.36 2,627.52 2,653.14 81.0M
2022-07-13 2,638.03 2,657.44 2,617.88 2,652.44 66.9M
2022-07-12 2,674.52 2,677.54 2,616.82 2,631.93 71.1M
2022-07-11 2,713.44 2,715.40 2,677.60 2,682.13 55.2M
2022-07-08 2,708.29 2,733.69 2,704.65 2,704.65 55.3M
2022-07-07 2,683.98 2,696.44 2,667.82 2,689.81 53.7M
2022-07-06 2,720.45 2,720.51 2,659.74 2,660.21 67.1M
2022-07-05 2,714.87 2,739.92 2,696.54 2,739.92 54.0M
2022-07-04 2,740.68 2,746.25 2,660.64 2,693.23 67.4M
2022-07-01 2,768.81 2,783.59 2,711.19 2,731.88 63.0M
2022-06-30 2,778.97 2,788.66 2,748.69 2,748.79 75.8M
2022-06-29 2,766.16 2,789.51 2,762.52 2,780.85 68.4M
2022-06-28 2,772.94 2,797.82 2,765.30 2,797.82 63.9M
2022-06-27 2,732.20 2,778.38 2,712.61 2,771.31 79.4M
2022-06-24 2,642.19 2,721.03 2,634.96 2,716.17 77.7M
2022-06-23 2,711.37 2,723.95 2,629.68 2,630.43 104.7M
2022-06-22 2,813.19 2,813.22 2,702.11 2,702.11 88.5M
2022-06-21 2,778.75 2,815.72 2,753.34 2,802.76 65.3M
2022-06-20 2,851.80 2,852.78 2,742.16 2,761.82 79.6M
2022-06-17 2,809.08 2,841.83 2,783.85 2,833.97 113.1M
2022-06-16 2,896.02 2,916.42 2,853.46 2,853.46 74.3M
2022-06-15 2,923.28 2,932.74 2,845.39 2,859.72 88.9M
2022-06-14 2,913.99 2,934.64 2,875.55 2,924.35 101.3M
2022-06-13 3,031.29 3,031.29 2,951.35 2,951.35 122.3M
2022-06-10 3,073.38 3,085.74 3,061.12 3,075.38 83.3M
2022-06-09 3,087.27 3,096.77 3,070.25 3,096.77 118.7M
2022-06-08 3,109.94 3,112.49 3,095.78 3,099.78 72.7M
2022-06-07 3,138.41 3,138.41 3,094.92 3,100.49 77.8M
2022-06-03 3,131.28 3,139.20 3,118.42 3,139.20 104.3M
2022-06-02 3,120.46 3,123.13 3,107.42 3,110.76 142.8M
2022-05-31 3,121.15 3,136.51 3,117.30 3,131.48 141.9M
2022-05-30 3,112.38 3,127.75 3,112.38 3,117.04 108.8M
2022-05-27 3,087.25 3,093.01 3,081.58 3,086.87 91.1M
2022-05-26 3,054.92 3,080.07 3,051.54 3,057.97 75.3M
2022-05-25 3,042.25 3,064.56 3,028.64 3,050.86 78.1M
2022-05-24 3,057.46 3,072.42 3,029.13 3,030.19 113.1M
2022-05-23 3,062.70 3,065.50 3,048.45 3,065.45 155.9M
2022-05-20 3,031.15 3,056.71 3,031.15 3,054.13 92.1M
2022-05-19 3,018.22 3,022.47 2,999.87 3,016.89 155.0M
2022-05-18 3,084.74 3,093.21 3,061.82 3,067.09 134.7M
2022-05-17 3,064.72 3,079.45 3,062.65 3,077.03 127.7M
2022-05-16 3,074.29 3,078.18 3,054.30 3,061.29 192.4M
2022-05-13 3,017.59 3,054.84 3,016.98 3,054.17 142.9M
2022-05-12 3,016.87 3,048.18 2,987.08 2,995.90 200.1M
2022-05-11 3,038.25 3,052.96 3,030.50 3,043.56 155.3M
2022-05-10 3,033.76 3,052.95 2,977.72 3,051.61 188.8M
2022-05-09 3,128.76 3,128.76 3,061.74 3,068.49 214.3M
2022-05-06 3,131.87 3,144.23 3,122.13 3,139.42 567.8M
2022-05-04 3,175.48 3,176.80 3,149.93 3,155.49 233.2M
2022-05-03 3,181.95 3,191.81 3,167.86 3,169.54 86.5M
2022-05-02 3,156.48 3,179.39 3,154.78 3,179.39 88.6M
2022-04-29 3,165.84 3,181.97 3,156.46 3,181.97 107.1M
2022-04-28 3,155.29 3,162.58 3,137.11 3,162.58 90.8M
2022-04-27 3,132.67 3,148.08 3,108.22 3,144.84 82.6M
2022-04-26 3,185.73 3,187.29 3,167.62 3,174.01 0.1M
2022-04-25 3,206.02 3,206.02 3,168.36 3,168.36 96.3M
2022-04-22 3,229.74 3,242.55 3,218.95 3,236.28 173.4M
2022-04-21 3,243.87 3,254.95 3,238.88 3,249.26 102.0M
2022-04-20 3,218.78 3,237.18 3,212.63 3,233.42 97.5M
2022-04-19 3,205.26 3,222.98 3,197.69 3,222.98 87.2M
2022-04-18 3,190.60 3,206.27 3,186.07 3,199.58 92.3M
2022-04-15 3,190.08 3,202.31 3,181.21 3,197.53 107.3M
2022-04-14 3,188.89 3,204.95 3,183.93 3,204.95 106.6M
2022-04-13 3,159.44 3,181.95 3,150.61 3,181.95 132.8M
2022-04-12 3,148.67 3,155.69 3,125.73 3,149.53 83.3M
2022-04-11 3,162.71 3,189.39 3,157.63 3,169.94 86.0M
2022-04-08 3,175.67 3,176.07 3,143.49 3,174.01 121.1M
2022-04-07 3,184.77 3,191.72 3,164.07 3,170.03 132.7M
2022-04-06 3,208.35 3,212.97 3,194.91 3,206.65 129.4M
2022-04-05 3,220.13 3,220.90 3,206.29 3,217.39 222.6M
2022-04-04 3,186.93 3,213.37 3,182.86 3,213.15 138.9M
2022-04-01 3,190.31 3,193.24 3,176.69 3,188.31 392.4M
2022-03-31 3,166.99 3,199.95 3,166.99 3,199.95 339.4M
2022-03-30 3,171.23 3,177.88 3,160.02 3,165.11 0.1M
2022-03-29 3,181.13 3,182.21 3,151.54 3,157.04 81.6M
2022-03-28 3,157.82 3,169.84 3,146.61 3,167.65 101.2M
2022-03-25 3,174.99 3,175.48 3,156.72 3,162.94 77.4M
2022-03-24 3,145.42 3,169.18 3,136.20 3,169.18 60.6M
2022-03-23 3,158.91 3,168.14 3,146.89 3,157.61 78.7M
2022-03-22 3,123.83 3,146.51 3,122.93 3,146.51 60.1M
2022-03-21 3,143.86 3,143.86 3,114.61 3,119.64 62.2M
2022-03-18 3,117.03 3,131.79 3,107.55 3,131.65 84.2M
2022-03-17 3,127.76 3,133.28 3,106.47 3,106.47 95.1M
2022-03-16 3,079.49 3,093.08 3,062.99 3,093.08 70.4M
2022-03-15 3,064.62 3,077.27 3,039.64 3,051.77 77.5M
2022-03-14 3,123.77 3,134.09 3,079.80 3,080.10 83.7M
2022-03-11 3,084.84 3,127.56 3,082.17 3,127.56 94.5M
2022-03-10 3,075.14 3,092.25 3,071.46 3,086.84 63.5M
2022-03-08 3,065.01 3,070.34 3,030.04 3,030.04 67.8M
2022-03-07 3,135.89 3,135.89 3,081.72 3,088.61 76.1M
2022-03-04 3,153.47 3,157.28 3,127.06 3,151.76 104.6M
2022-03-03 3,134.57 3,161.72 3,128.80 3,157.24 81.4M
2022-03-02 3,102.05 3,126.31 3,092.89 3,112.45 71.0M
2022-02-28 3,083.83 3,119.13 3,073.47 3,106.77 100.2M
2022-02-25 3,057.27 3,082.01 3,052.06 3,076.28 73.7M
2022-02-24 3,062.64 3,076.50 3,015.83 3,022.80 99.8M
2022-02-23 3,075.46 3,097.21 3,069.20 3,090.37 58.7M
2022-02-22 3,067.41 3,088.13 3,049.91 3,052.66 82.8M
2022-02-21 3,057.82 3,101.24 3,047.10 3,099.63 46.9M
2022-02-18 3,038.29 3,094.69 3,034.56 3,092.92 60.0M
2022-02-17 3,063.50 3,109.74 3,020.55 3,066.46 124.6M
2022-02-16 3,025.06 3,057.25 3,024.99 3,055.77 56.4M
2022-02-15 3,045.26 3,052.59 2,967.63 2,981.27 62.6M
2022-02-14 3,059.98 3,067.93 3,024.06 3,035.12 63.9M
2022-02-11 3,105.99 3,123.26 3,092.61 3,093.15 74.2M
2022-02-10 3,164.86 3,165.16 3,132.37 3,136.98 79.9M
2022-02-09 3,130.85 3,152.96 3,124.89 3,152.94 51.5M
2022-02-08 3,145.28 3,157.96 3,086.28 3,111.32 74.7M
2022-02-07 3,119.54 3,130.75 3,091.67 3,126.37 66.1M
2022-02-04 3,047.63 3,115.64 3,041.85 3,113.49 64.1M
2022-02-03 3,017.63 3,070.95 3,017.63 3,049.81 61.0M
2022-01-28 2,923.35 2,980.53 2,872.82 2,977.37 61.0M
2022-01-27 3,015.82 3,022.62 2,904.45 2,905.36 68.5M
2022-01-26 3,030.47 3,060.46 3,015.82 3,015.82 49.4M
2022-01-25 3,113.60 3,116.81 3,011.71 3,023.46 71.3M
2022-01-24 3,170.91 3,176.32 3,105.22 3,112.92 56.4M
2022-01-21 3,201.03 3,211.93 3,174.33 3,182.97 69.2M
2022-01-20 3,199.06 3,224.67 3,184.45 3,224.59 54.1M
2022-01-19 3,188.81 3,231.09 3,183.14 3,193.04 61.4M
2022-01-18 3,267.16 3,269.81 3,206.05 3,211.07 69.0M
2022-01-17 3,295.62 3,295.68 3,252.68 3,260.28 69.3M
2022-01-14 3,313.90 3,315.31 3,276.95 3,295.05 75.9M
2022-01-13 3,329.08 3,349.32 3,325.26 3,330.39 79.9M
2022-01-12 3,290.53 3,323.15 3,290.53 3,323.15 142.2M
2022-01-11 3,303.31 3,319.16 3,261.80 3,273.64 66.2M
2022-01-10 3,318.27 3,331.69 3,291.60 3,303.92 63.3M
2022-01-07 3,278.21 3,322.23 3,275.84 3,317.08 54.1M
2022-01-06 3,292.73 3,314.32 3,271.15 3,274.93 70.3M
2022-01-05 3,334.79 3,348.32 3,318.16 3,322.22 82.0M
2022-01-04 3,315.79 3,341.21 3,308.63 3,341.08 66.5M
2022-01-03 3,309.29 3,314.50 3,293.66 3,310.08 71.3M