KOSPI Small Sized (KS63)

KS63
🏛️ 대한민국 →
2,454.01
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
2022-12-29 2,121.83 2,121.83 2,074.98 2,086.68 176.0M
2022-12-28 2,134.93 2,137.21 2,120.48 2,125.91 191.3M
2022-12-27 2,127.81 2,151.45 2,127.81 2,151.45 223.2M
2022-12-26 2,136.70 2,139.04 2,123.88 2,126.37 196.4M
2022-12-23 2,162.84 2,162.84 2,132.79 2,134.59 181.2M
2022-12-22 2,168.78 2,175.30 2,167.65 2,175.30 225.4M
2022-12-21 2,156.18 2,163.96 2,145.90 2,161.52 195.7M
2022-12-20 2,184.15 2,184.15 2,140.80 2,149.10 226.9M
2022-12-19 2,191.37 2,197.35 2,181.54 2,186.11 182.3M
2022-12-16 2,193.81 2,204.32 2,184.91 2,195.36 224.4M
2022-12-15 2,217.07 2,227.83 2,208.68 2,213.40 213.1M
2022-12-14 2,207.99 2,219.25 2,207.99 2,218.91 166.3M
2022-12-13 2,206.79 2,212.25 2,199.57 2,203.75 262.0M
2022-12-12 2,200.01 2,201.15 2,193.82 2,200.90 267.4M
2022-12-09 2,191.36 2,202.45 2,179.83 2,201.81 138.3M
2022-12-08 2,215.13 2,215.30 2,178.88 2,184.57 181.3M
2022-12-07 2,211.33 2,221.62 2,200.55 2,215.35 188.0M
2022-12-06 2,247.83 2,248.19 2,219.68 2,221.15 210.0M
2022-12-05 2,264.84 2,272.96 2,253.08 2,258.53 221.5M
2022-12-02 2,277.50 2,277.50 2,256.65 2,261.81 295.5M
2022-12-01 2,257.28 2,276.23 2,257.28 2,273.21 292.0M
2022-11-30 2,222.18 2,243.09 2,221.38 2,241.83 291.0M
2022-11-29 2,189.10 2,219.74 2,186.21 2,219.74 275.7M
2022-11-28 2,228.70 2,229.08 2,194.30 2,195.81 198.7M
2022-11-25 2,224.07 2,229.49 2,222.54 2,229.25 293.2M
2022-11-24 2,209.95 2,222.00 2,209.95 2,222.00 319.1M
2022-11-23 2,184.39 2,201.01 2,184.39 2,201.01 257.9M
2022-11-22 2,166.44 2,176.40 2,163.34 2,176.15 353.5M
2022-11-21 2,193.48 2,194.27 2,164.09 2,169.22 340.2M
2022-11-18 2,201.92 2,205.91 2,186.52 2,188.88 306.2M
2022-11-17 2,217.68 2,217.68 2,192.69 2,201.17 434.2M
2022-11-16 2,215.50 2,219.53 2,197.04 2,219.38 398.2M
2022-11-15 2,194.90 2,209.50 2,193.28 2,209.19 328.5M
2022-11-14 2,179.12 2,198.54 2,178.91 2,190.43 307.9M
2022-11-11 2,170.08 2,185.06 2,165.62 2,175.72 267.4M
2022-11-10 2,142.11 2,153.46 2,132.02 2,142.44 284.6M
2022-11-09 2,139.43 2,159.84 2,139.43 2,155.36 254.2M
2022-11-08 2,120.76 2,132.92 2,120.64 2,132.68 288.3M
2022-11-07 2,093.23 2,110.42 2,091.83 2,109.98 203.2M
2022-11-04 2,085.66 2,088.59 2,070.82 2,088.59 183.4M
2022-11-03 2,058.26 2,090.66 2,051.29 2,090.30 217.9M
2022-11-02 2,080.15 2,090.23 2,076.30 2,080.31 182.5M
2022-11-01 2,047.88 2,080.93 2,045.74 2,080.93 240.6M
2022-10-31 2,035.15 2,047.81 2,031.84 2,047.46 222.3M
2022-10-28 2,022.95 2,037.36 2,021.00 2,023.43 193.5M
2022-10-27 1,997.04 2,023.82 1,997.04 2,023.50 195.4M
2022-10-26 2,014.16 2,016.03 1,992.02 1,993.24 272.9M
2022-10-25 2,023.04 2,025.98 2,004.63 2,008.99 198.7M
2022-10-24 2,012.36 2,036.52 2,012.36 2,017.26 214.4M
2022-10-21 2,022.05 2,022.43 1,993.37 1,994.70 253.2M
2022-10-20 2,043.42 2,051.75 2,014.17 2,026.54 306.1M
2022-10-19 2,053.41 2,067.82 2,038.27 2,041.87 294.6M
2022-10-18 2,034.04 2,047.52 2,023.81 2,047.52 274.3M
2022-10-17 1,983.29 2,012.76 1,968.40 2,012.76 257.6M
2022-10-14 1,964.40 2,002.96 1,964.40 2,000.18 244.6M
2022-10-13 1,999.95 2,000.62 1,940.31 1,940.31 260.8M
2022-10-12 2,008.23 2,008.26 1,988.07 2,002.24 236.9M
2022-10-11 2,068.82 2,068.82 2,003.41 2,010.40 257.6M
2022-10-07 2,090.83 2,100.25 2,083.85 2,088.87 267.1M
2022-10-06 2,059.96 2,097.47 2,059.96 2,097.15 368.6M
2022-10-05 2,088.05 2,095.92 2,042.88 2,052.37 308.6M
2022-10-04 2,035.39 2,070.08 2,035.39 2,070.08 268.8M
2022-09-30 2,004.99 2,023.50 1,984.16 2,014.08 263.4M
2022-09-29 2,047.70 2,072.64 2,023.45 2,023.78 285.1M
2022-09-28 2,082.61 2,100.29 2,009.21 2,026.52 370.3M
2022-09-27 2,085.25 2,100.35 2,054.18 2,086.35 259.2M
2022-09-26 2,185.50 2,185.50 2,085.21 2,090.54 353.1M
2022-09-23 2,255.75 2,258.07 2,200.16 2,203.81 299.3M
2022-09-22 2,249.39 2,259.16 2,221.14 2,258.74 297.5M
2022-09-21 2,263.46 2,278.71 2,256.48 2,263.12 242.3M
2022-09-20 2,256.03 2,270.70 2,256.03 2,269.86 295.2M
2022-09-19 2,298.62 2,298.62 2,242.43 2,246.64 268.1M
2022-09-16 2,313.99 2,322.45 2,289.67 2,293.15 258.0M
2022-09-15 2,321.65 2,331.03 2,317.03 2,322.04 281.1M
2022-09-14 2,289.57 2,313.49 2,272.10 2,313.49 305.1M
2022-09-13 2,309.78 2,332.91 2,309.78 2,332.81 180.8M
2022-09-08 2,294.61 2,301.88 2,290.86 2,292.85 231.5M
2022-09-07 2,318.38 2,318.81 2,272.32 2,282.57 205.7M
2022-09-06 2,295.61 2,319.98 2,295.61 2,319.65 185.1M
2022-09-05 2,302.49 2,312.45 2,286.02 2,292.96 218.6M
2022-09-02 2,320.65 2,324.43 2,302.15 2,307.07 234.6M
2022-09-01 2,352.11 2,352.26 2,311.51 2,311.64 372.1M
2022-08-31 2,342.61 2,359.24 2,337.97 2,358.82 185.0M
2022-08-30 2,333.80 2,348.70 2,329.10 2,348.66 180.4M
2022-08-29 2,337.11 2,337.11 2,312.30 2,328.34 214.2M
2022-08-26 2,372.65 2,380.87 2,369.89 2,375.06 305.8M
2022-08-25 2,345.75 2,364.66 2,345.75 2,363.95 275.3M
2022-08-24 2,323.75 2,338.06 2,316.42 2,338.06 243.5M
2022-08-23 2,317.41 2,330.70 2,308.38 2,318.66 323.5M
2022-08-22 2,351.33 2,351.33 2,326.34 2,326.34 304.9M
2022-08-19 2,378.33 2,384.11 2,362.78 2,362.78 315.8M
2022-08-18 2,364.83 2,374.24 2,348.24 2,373.39 262.3M
2022-08-17 2,396.82 2,396.82 2,368.59 2,373.25 286.7M
2022-08-16 2,412.52 2,413.93 2,392.79 2,395.16 242.9M
2022-08-12 2,387.21 2,400.47 2,384.06 2,400.43 277.3M
2022-08-11 2,371.70 2,385.89 2,371.70 2,385.89 335.7M
2022-08-10 2,354.04 2,363.51 2,351.21 2,356.08 310.5M
2022-08-09 2,355.56 2,356.12 2,338.01 2,355.49 307.1M
2022-08-08 2,350.60 2,355.20 2,340.23 2,355.20 281.7M
2022-08-05 2,339.06 2,348.26 2,333.96 2,347.61 252.4M
2022-08-04 2,340.38 2,340.38 2,330.24 2,333.45 248.8M
2022-08-03 2,315.31 2,332.59 2,311.01 2,332.59 354.4M
2022-08-02 2,330.33 2,330.33 2,305.14 2,317.77 414.4M
2022-08-01 2,319.04 2,329.74 2,314.56 2,329.19 347.0M
2022-07-29 2,298.85 2,314.17 2,298.85 2,314.17 302.9M
2022-07-28 2,294.85 2,297.61 2,290.09 2,292.34 330.0M
2022-07-27 2,266.60 2,282.22 2,263.61 2,282.22 218.7M
2022-07-26 2,261.41 2,269.72 2,261.41 2,268.16 293.4M
2022-07-25 2,256.14 2,260.59 2,248.36 2,259.38 206.4M
2022-07-22 2,265.46 2,272.22 2,254.94 2,257.58 229.4M
2022-07-21 2,257.68 2,262.78 2,251.68 2,261.87 163.5M
2022-07-20 2,254.09 2,264.63 2,246.44 2,253.22 179.0M
2022-07-19 2,214.93 2,238.65 2,209.24 2,238.65 211.6M
2022-07-18 2,187.76 2,217.82 2,187.76 2,217.82 170.9M
2022-07-15 2,191.31 2,194.36 2,149.74 2,176.52 136.2M
2022-07-14 2,178.79 2,193.23 2,164.84 2,187.77 190.3M
2022-07-13 2,169.58 2,183.13 2,155.05 2,181.28 169.4M
2022-07-12 2,207.88 2,207.88 2,161.10 2,173.36 237.1M
2022-07-11 2,222.89 2,228.92 2,206.64 2,212.74 256.3M
2022-07-08 2,209.87 2,226.05 2,209.87 2,217.32 275.8M
2022-07-07 2,178.13 2,196.47 2,177.27 2,196.47 190.7M
2022-07-06 2,197.53 2,197.53 2,162.23 2,166.88 228.1M
2022-07-05 2,155.93 2,198.59 2,155.93 2,198.55 188.9M
2022-07-04 2,196.37 2,199.05 2,125.32 2,148.87 309.3M
2022-07-01 2,215.77 2,229.38 2,170.21 2,186.99 365.2M
2022-06-30 2,249.98 2,249.98 2,211.62 2,214.18 333.4M
2022-06-29 2,226.19 2,250.54 2,220.71 2,248.61 259.1M
2022-06-28 2,227.78 2,247.66 2,221.07 2,246.57 418.6M
2022-06-27 2,174.29 2,232.38 2,172.52 2,226.93 339.0M
2022-06-24 2,079.55 2,157.47 2,079.55 2,157.43 480.8M
2022-06-23 2,172.71 2,179.97 2,075.65 2,075.65 506.4M
2022-06-22 2,270.74 2,274.68 2,171.96 2,171.96 328.0M
2022-06-21 2,235.83 2,263.15 2,223.03 2,261.45 327.5M
2022-06-20 2,331.31 2,334.32 2,216.63 2,230.34 404.6M
2022-06-17 2,298.49 2,323.84 2,273.05 2,322.24 373.4M
2022-06-16 2,350.51 2,382.07 2,330.17 2,332.84 416.0M
2022-06-15 2,387.62 2,397.95 2,315.48 2,324.87 519.2M
2022-06-14 2,398.77 2,416.39 2,356.36 2,395.61 459.0M
2022-06-13 2,502.21 2,502.21 2,432.42 2,432.42 426.3M
2022-06-10 2,538.84 2,544.03 2,524.68 2,531.08 554.7M
2022-06-09 2,565.87 2,565.87 2,536.29 2,549.60 585.9M
2022-06-08 2,576.80 2,578.15 2,566.86 2,569.37 432.1M
2022-06-07 2,600.28 2,600.28 2,568.22 2,573.37 364.2M
2022-06-03 2,602.89 2,604.95 2,592.86 2,597.59 399.5M
2022-06-02 2,594.66 2,600.46 2,588.28 2,593.22 301.0M
2022-05-31 2,591.47 2,596.08 2,583.98 2,595.77 361.2M
2022-05-30 2,571.15 2,586.40 2,570.80 2,585.01 288.1M
2022-05-27 2,553.44 2,559.99 2,552.11 2,556.81 422.5M
2022-05-26 2,542.60 2,556.75 2,533.74 2,537.75 434.9M
2022-05-25 2,534.40 2,542.79 2,525.01 2,537.05 552.5M
2022-05-24 2,567.27 2,572.14 2,526.00 2,526.00 656.3M
2022-05-23 2,580.42 2,580.42 2,560.11 2,564.28 414.9M
2022-05-20 2,563.28 2,576.21 2,563.02 2,575.95 576.4M
2022-05-19 2,552.72 2,556.84 2,535.02 2,554.44 428.8M
2022-05-18 2,610.68 2,612.18 2,586.08 2,590.01 630.8M
2022-05-17 2,595.51 2,603.16 2,591.85 2,600.72 666.7M
2022-05-16 2,584.51 2,596.29 2,582.56 2,591.86 508.9M
2022-05-13 2,543.39 2,568.95 2,543.39 2,568.86 551.7M
2022-05-12 2,583.69 2,595.55 2,530.19 2,536.14 584.1M
2022-05-11 2,603.83 2,613.32 2,588.66 2,597.30 446.0M
2022-05-10 2,595.71 2,604.40 2,540.73 2,603.72 556.3M
2022-05-09 2,687.10 2,687.10 2,624.60 2,624.93 596.0M
2022-05-06 2,695.85 2,699.97 2,678.56 2,692.27 682.9M
2022-05-04 2,735.68 2,736.42 2,708.40 2,712.10 876.7M
2022-05-03 2,730.97 2,736.10 2,722.81 2,729.74 724.1M
2022-05-02 2,698.19 2,724.89 2,693.47 2,724.89 707.1M
2022-04-29 2,697.40 2,710.21 2,692.87 2,709.81 764.1M
2022-04-28 2,689.28 2,693.63 2,680.00 2,689.20 697.5M
2022-04-27 2,684.35 2,684.35 2,661.43 2,679.27 888.9M
2022-04-26 2,707.36 2,713.42 2,696.51 2,710.58 0.7M
2022-04-25 2,717.68 2,722.46 2,695.41 2,695.41 815.3M
2022-04-22 2,724.84 2,739.68 2,715.47 2,736.20 962.3M
2022-04-21 2,743.17 2,744.78 2,730.09 2,737.22 807.7M
2022-04-20 2,720.19 2,741.48 2,714.42 2,737.13 1,529.8M
2022-04-19 2,692.47 2,713.84 2,688.91 2,713.84 1,069.5M
2022-04-18 2,678.88 2,690.46 2,675.70 2,688.56 863.6M
2022-04-15 2,662.13 2,678.80 2,657.10 2,678.06 509.1M
2022-04-14 2,644.87 2,663.79 2,644.17 2,663.71 459.6M
2022-04-13 2,612.76 2,637.03 2,612.05 2,637.03 517.1M
2022-04-12 2,612.70 2,616.46 2,590.29 2,607.74 710.0M
2022-04-11 2,618.64 2,635.45 2,614.60 2,623.38 583.8M
2022-04-08 2,626.40 2,633.08 2,599.25 2,619.04 748.0M
2022-04-07 2,646.49 2,646.49 2,615.27 2,620.44 763.8M
2022-04-06 2,658.71 2,665.43 2,646.89 2,654.77 1,106.3M
2022-04-05 2,664.93 2,665.23 2,654.18 2,663.98 1,319.5M
2022-04-04 2,632.40 2,659.46 2,632.25 2,659.46 813.3M
2022-04-01 2,613.92 2,626.08 2,607.19 2,626.00 824.8M
2022-03-31 2,600.76 2,618.50 2,598.82 2,618.50 607.1M
2022-03-30 2,610.38 2,611.02 2,592.21 2,599.06 0.6M
2022-03-29 2,613.94 2,614.76 2,601.24 2,602.83 554.8M
2022-03-28 2,606.39 2,609.90 2,597.43 2,607.03 573.8M
2022-03-25 2,617.64 2,617.79 2,601.70 2,603.51 440.4M
2022-03-24 2,596.58 2,611.96 2,586.81 2,611.96 781.4M
2022-03-23 2,583.31 2,597.67 2,582.73 2,596.96 712.8M
2022-03-22 2,557.75 2,573.06 2,557.74 2,573.06 341.3M
2022-03-21 2,552.61 2,561.13 2,548.65 2,554.12 356.3M
2022-03-18 2,539.70 2,545.30 2,529.45 2,545.14 441.2M
2022-03-17 2,527.39 2,531.10 2,520.34 2,531.10 332.7M
2022-03-16 2,493.17 2,513.07 2,484.76 2,512.73 575.4M
2022-03-15 2,488.40 2,490.57 2,471.51 2,475.46 421.4M
2022-03-14 2,513.36 2,514.16 2,487.15 2,492.41 434.8M
2022-03-11 2,486.05 2,511.84 2,486.05 2,511.84 577.9M
2022-03-10 2,479.77 2,488.10 2,473.51 2,481.42 369.0M
2022-03-08 2,493.87 2,493.87 2,459.72 2,461.07 321.1M
2022-03-07 2,542.00 2,542.00 2,505.40 2,510.17 337.9M
2022-03-04 2,544.88 2,550.88 2,528.72 2,544.88 470.0M
2022-03-03 2,533.15 2,547.31 2,531.46 2,543.64 397.5M
2022-03-02 2,488.26 2,521.60 2,485.28 2,519.64 315.2M
2022-02-28 2,467.45 2,493.32 2,465.00 2,486.33 334.2M
2022-02-25 2,452.56 2,469.18 2,452.44 2,466.12 465.6M
2022-02-24 2,461.96 2,471.63 2,422.75 2,430.07 687.5M
2022-02-23 2,443.79 2,470.16 2,440.27 2,470.16 370.0M
2022-02-22 2,441.34 2,455.27 2,429.54 2,434.37 447.9M
2022-02-21 2,443.62 2,465.67 2,433.25 2,463.98 359.4M
2022-02-18 2,414.05 2,456.53 2,406.90 2,456.47 342.5M
2022-02-17 2,426.62 2,457.73 2,395.85 2,429.73 346.6M
2022-02-16 2,383.98 2,421.25 2,383.98 2,420.51 276.8M
2022-02-15 2,394.84 2,406.06 2,349.83 2,356.06 414.4M
2022-02-14 2,426.23 2,426.23 2,385.41 2,396.72 429.8M
2022-02-11 2,468.66 2,470.42 2,447.69 2,448.93 268.2M
2022-02-10 2,498.62 2,499.74 2,478.58 2,484.93 288.9M
2022-02-09 2,460.22 2,488.57 2,460.22 2,488.57 385.9M
2022-02-08 2,470.24 2,482.17 2,433.01 2,448.67 381.4M
2022-02-07 2,459.59 2,468.18 2,442.70 2,467.33 245.0M
2022-02-04 2,412.48 2,452.07 2,410.53 2,452.07 369.0M
2022-02-03 2,371.92 2,419.59 2,371.92 2,414.68 251.9M
2022-01-28 2,284.89 2,346.65 2,260.16 2,346.65 240.7M
2022-01-27 2,357.79 2,369.11 2,275.65 2,280.45 267.7M
2022-01-26 2,346.94 2,379.58 2,344.50 2,357.79 329.9M
2022-01-25 2,421.39 2,426.50 2,331.78 2,347.35 451.5M
2022-01-24 2,469.72 2,469.72 2,410.13 2,417.23 326.7M
2022-01-21 2,497.52 2,506.90 2,470.34 2,479.27 367.5M
2022-01-20 2,471.55 2,505.23 2,465.97 2,504.87 254.1M
2022-01-19 2,484.99 2,504.18 2,465.86 2,472.36 304.7M
2022-01-18 2,540.93 2,549.74 2,500.75 2,501.43 387.3M
2022-01-17 2,585.75 2,585.75 2,538.45 2,541.04 419.6M
2022-01-14 2,582.19 2,592.51 2,572.73 2,580.16 353.5M
2022-01-13 2,588.38 2,595.29 2,585.52 2,591.90 421.9M
2022-01-12 2,558.13 2,582.42 2,558.13 2,582.42 275.0M
2022-01-11 2,584.53 2,588.74 2,539.14 2,551.11 390.9M
2022-01-10 2,615.36 2,617.64 2,582.22 2,586.63 304.1M
2022-01-07 2,596.00 2,614.56 2,595.54 2,613.82 396.3M
2022-01-06 2,593.78 2,617.88 2,583.98 2,589.15 593.4M
2022-01-05 2,619.33 2,623.96 2,605.89 2,610.74 563.2M
2022-01-04 2,593.65 2,617.76 2,589.52 2,617.56 463.4M
2022-01-03 2,585.53 2,587.90 2,576.34 2,587.90 286.5M