KOSPI Small Sized (KS63)

KS63
🏛️ 대한민국 →
2,474.13
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
2023-12-28 2,266.93 2,287.24 2,263.86 2,286.39 277.8M
2023-12-27 2,273.24 2,273.24 2,255.81 2,263.38 157.5M
2023-12-26 2,300.70 2,300.70 2,287.04 2,287.33 268.7M
2023-12-22 2,299.00 2,300.54 2,290.31 2,297.53 288.9M
2023-12-21 2,298.02 2,309.19 2,293.04 2,294.27 361.9M
2023-12-20 2,286.81 2,303.52 2,286.69 2,303.52 239.0M
2023-12-19 2,284.28 2,284.51 2,276.67 2,282.60 152.1M
2023-12-18 2,279.25 2,286.04 2,276.62 2,286.04 166.1M
2023-12-15 2,274.35 2,281.00 2,270.67 2,275.93 237.8M
2023-12-14 2,280.79 2,285.41 2,266.49 2,271.36 287.9M
2023-12-13 2,282.04 2,282.04 2,267.60 2,269.27 238.1M
2023-12-12 2,285.82 2,285.82 2,279.35 2,280.58 216.5M
2023-12-11 2,282.58 2,291.96 2,282.58 2,284.71 277.1M
2023-12-08 2,276.65 2,280.37 2,271.64 2,280.37 287.2M
2023-12-07 2,274.89 2,278.40 2,269.37 2,271.17 288.9M
2023-12-06 2,262.33 2,272.86 2,255.51 2,271.47 215.4M
2023-12-05 2,267.96 2,269.75 2,254.68 2,258.49 216.5M
2023-12-04 2,275.13 2,275.13 2,264.53 2,270.47 226.3M
2023-12-01 2,271.03 2,277.39 2,266.11 2,270.85 311.3M
2023-11-30 2,259.67 2,271.11 2,258.24 2,270.22 310.5M
2023-11-29 2,270.19 2,270.66 2,253.48 2,257.70 365.6M
2023-11-28 2,265.30 2,270.79 2,258.22 2,266.77 281.0M
2023-11-27 2,270.14 2,270.83 2,259.62 2,262.04 208.2M
2023-11-24 2,264.23 2,266.64 2,260.83 2,266.64 218.6M
2023-11-23 2,264.88 2,268.24 2,258.21 2,260.26 177.2M
2023-11-22 2,255.05 2,260.42 2,250.70 2,260.42 229.3M
2023-11-21 2,247.56 2,259.25 2,244.46 2,257.94 189.2M
2023-11-20 2,227.28 2,244.49 2,225.02 2,243.93 183.5M
2023-11-17 2,242.79 2,242.79 2,223.81 2,227.68 229.4M
2023-11-16 2,235.01 2,244.99 2,230.57 2,244.99 274.9M
2023-11-15 2,214.40 2,232.62 2,214.40 2,232.62 220.4M
2023-11-14 2,177.88 2,201.14 2,177.88 2,200.56 173.8M
2023-11-13 2,197.27 2,201.87 2,174.03 2,174.46 163.0M
2023-11-10 2,205.67 2,205.67 2,185.23 2,192.45 187.9M
2023-11-09 2,214.77 2,218.14 2,202.87 2,208.98 214.8M
2023-11-08 2,220.90 2,228.99 2,209.52 2,212.06 237.0M
2023-11-07 2,231.41 2,231.41 2,196.54 2,216.30 257.8M
2023-11-06 2,217.46 2,231.94 2,211.70 2,231.94 249.8M
2023-11-03 2,195.71 2,208.44 2,184.69 2,208.44 240.8M
2023-11-02 2,171.58 2,189.12 2,171.58 2,187.83 211.5M
2023-11-01 2,152.10 2,169.54 2,152.10 2,162.11 224.3M
2023-10-31 2,174.69 2,183.33 2,141.62 2,144.78 219.9M
2023-10-30 2,149.07 2,169.44 2,146.42 2,168.71 249.5M
2023-10-27 2,144.72 2,168.08 2,137.22 2,151.24 356.6M
2023-10-26 2,184.98 2,184.98 2,148.58 2,153.57 334.7M
2023-10-25 2,190.55 2,208.37 2,189.08 2,201.72 234.4M
2023-10-24 2,163.43 2,186.40 2,130.13 2,186.40 216.4M
2023-10-23 2,166.57 2,180.16 2,158.15 2,160.54 236.1M
2023-10-20 2,195.62 2,195.62 2,157.37 2,173.67 278.3M
2023-10-19 2,234.64 2,234.64 2,197.19 2,202.80 391.6M
2023-10-18 2,251.75 2,255.46 2,241.55 2,244.39 389.9M
2023-10-17 2,241.57 2,259.68 2,241.57 2,251.64 291.2M
2023-10-16 2,239.79 2,244.07 2,227.47 2,234.49 360.4M
2023-10-13 2,246.77 2,247.24 2,231.31 2,240.84 237.6M
2023-10-12 2,227.95 2,246.38 2,227.95 2,246.25 204.3M
2023-10-11 2,197.76 2,224.17 2,197.76 2,222.90 236.3M
2023-10-10 2,220.95 2,231.23 2,187.60 2,193.44 207.0M
2023-10-06 2,190.25 2,218.63 2,190.22 2,218.63 145.9M
2023-10-05 2,218.83 2,227.07 2,190.80 2,193.15 274.0M
2023-10-04 2,261.95 2,261.95 2,211.96 2,212.19 223.3M
2023-09-27 2,241.83 2,268.35 2,231.25 2,268.35 238.2M
2023-09-26 2,277.94 2,285.50 2,248.19 2,248.70 274.7M
2023-09-25 2,299.67 2,303.03 2,276.84 2,277.75 279.1M
2023-09-22 2,304.32 2,309.79 2,289.05 2,302.41 272.2M
2023-09-21 2,344.03 2,345.53 2,312.22 2,313.85 201.5M
2023-09-20 2,354.53 2,355.03 2,342.68 2,348.78 213.5M
2023-09-19 2,370.39 2,370.67 2,351.13 2,355.72 233.3M
2023-09-18 2,373.33 2,377.15 2,363.93 2,368.74 231.3M
2023-09-15 2,358.95 2,376.68 2,358.41 2,375.15 189.5M
2023-09-14 2,351.79 2,356.16 2,348.11 2,356.03 238.8M
2023-09-13 2,360.33 2,367.11 2,344.31 2,348.46 264.9M
2023-09-12 2,383.87 2,385.15 2,357.37 2,360.43 226.3M
2023-09-11 2,375.43 2,379.58 2,368.29 2,375.23 262.7M
2023-09-08 2,352.06 2,366.87 2,349.19 2,366.28 270.9M
2023-09-07 2,372.00 2,372.64 2,348.51 2,351.92 230.5M
2023-09-06 2,388.07 2,394.01 2,371.43 2,378.36 256.3M
2023-09-05 2,393.49 2,399.43 2,385.44 2,389.73 249.5M
2023-09-04 2,394.57 2,394.57 2,382.66 2,392.56 211.8M
2023-09-01 2,406.93 2,412.34 2,391.55 2,394.56 331.3M
2023-08-31 2,416.20 2,416.20 2,400.29 2,405.83 257.3M
2023-08-30 2,406.92 2,411.93 2,404.33 2,411.30 232.7M
2023-08-29 2,392.10 2,404.90 2,390.83 2,398.03 293.7M
2023-08-28 2,358.88 2,384.83 2,353.99 2,384.83 342.0M
2023-08-25 2,342.81 2,352.65 2,340.16 2,349.81 455.5M
2023-08-24 2,349.78 2,356.45 2,346.68 2,354.88 291.7M
2023-08-23 2,345.52 2,353.43 2,335.07 2,340.94 412.9M
2023-08-22 2,365.01 2,366.88 2,340.67 2,346.73 328.1M
2023-08-21 2,334.13 2,358.19 2,334.13 2,353.28 236.4M
2023-08-18 2,317.69 2,334.46 2,305.70 2,333.30 340.6M
2023-08-17 2,338.31 2,338.31 2,287.01 2,328.85 446.4M
2023-08-16 2,374.72 2,374.72 2,341.26 2,347.99 486.0M
2023-08-14 2,400.30 2,400.30 2,373.42 2,383.69 374.4M
2023-08-11 2,389.92 2,412.23 2,389.56 2,402.45 397.7M
2023-08-10 2,369.61 2,386.49 2,363.89 2,386.49 341.8M
2023-08-09 2,349.86 2,373.34 2,339.26 2,370.82 300.8M
2023-08-08 2,374.68 2,384.59 2,346.82 2,353.81 456.6M
2023-08-07 2,378.68 2,379.79 2,357.68 2,369.64 339.5M
2023-08-04 2,377.86 2,380.76 2,366.24 2,380.36 464.6M
2023-08-03 2,379.99 2,390.03 2,349.54 2,378.26 501.5M
2023-08-02 2,393.79 2,415.18 2,373.82 2,383.57 474.2M
2023-08-01 2,397.79 2,404.36 2,377.27 2,399.22 266.1M
2023-07-31 2,368.75 2,391.49 2,363.79 2,390.95 228.9M
2023-07-28 2,309.63 2,357.60 2,305.88 2,357.60 242.6M
2023-07-27 2,281.77 2,333.84 2,281.77 2,310.46 282.6M
2023-07-26 2,379.85 2,379.85 2,250.91 2,279.32 457.2M
2023-07-25 2,395.98 2,397.27 2,376.83 2,379.77 428.1M
2023-07-24 2,417.01 2,417.01 2,378.00 2,394.44 310.6M
2023-07-21 2,406.16 2,418.68 2,400.74 2,414.61 299.2M
2023-07-20 2,412.69 2,418.62 2,405.07 2,417.46 209.9M
2023-07-19 2,435.21 2,435.53 2,408.41 2,414.90 266.0M
2023-07-18 2,463.25 2,464.97 2,428.29 2,431.12 318.5M
2023-07-17 2,452.66 2,459.79 2,445.71 2,458.09 350.7M
2023-07-14 2,446.82 2,450.12 2,430.00 2,446.29 338.8M
2023-07-13 2,444.21 2,448.35 2,439.05 2,440.01 359.6M
2023-07-12 2,422.07 2,434.11 2,420.85 2,434.11 467.6M
2023-07-11 2,398.37 2,414.78 2,396.54 2,414.78 408.3M
2023-07-10 2,385.72 2,404.35 2,379.40 2,395.28 401.0M
2023-07-07 2,387.80 2,389.02 2,368.53 2,385.88 406.0M
2023-07-06 2,424.37 2,424.37 2,384.30 2,394.17 322.7M
2023-07-05 2,435.18 2,439.83 2,421.31 2,427.53 390.0M
2023-07-04 2,432.01 2,433.31 2,414.50 2,432.56 420.9M
2023-07-03 2,409.27 2,427.28 2,405.75 2,425.84 460.4M
2023-06-30 2,385.65 2,397.51 2,374.75 2,397.51 297.2M
2023-06-29 2,409.58 2,410.61 2,378.80 2,382.80 324.5M
2023-06-28 2,416.48 2,419.47 2,406.63 2,409.53 344.1M
2023-06-27 2,404.53 2,411.77 2,399.43 2,411.69 372.8M
2023-06-26 2,397.03 2,405.62 2,382.61 2,404.70 339.9M
2023-06-23 2,424.43 2,424.43 2,393.85 2,397.56 382.0M
2023-06-22 2,413.64 2,428.15 2,407.45 2,419.20 466.8M
2023-06-21 2,430.75 2,432.68 2,417.24 2,418.39 466.1M
2023-06-20 2,429.40 2,429.45 2,419.10 2,428.52 465.9M
2023-06-19 2,415.81 2,429.46 2,413.24 2,429.46 517.9M
2023-06-16 2,389.19 2,411.16 2,389.19 2,411.16 418.9M
2023-06-15 2,394.22 2,398.63 2,365.34 2,380.91 396.1M
2023-06-14 2,418.33 2,418.33 2,378.24 2,392.37 450.7M
2023-06-13 2,414.26 2,423.01 2,405.81 2,408.72 513.2M
2023-06-12 2,409.49 2,409.49 2,400.53 2,408.31 390.9M
2023-06-09 2,397.20 2,404.56 2,396.12 2,404.48 396.3M
2023-06-08 2,394.95 2,394.95 2,382.84 2,388.09 336.5M
2023-06-07 2,400.64 2,402.85 2,393.58 2,396.31 356.0M
2023-06-05 2,385.01 2,397.17 2,385.01 2,395.84 368.6M
2023-06-02 2,368.27 2,379.34 2,366.76 2,379.34 401.9M
2023-06-01 2,353.42 2,360.40 2,352.56 2,360.35 475.4M
2023-05-31 2,353.27 2,364.24 2,349.65 2,351.58 418.4M
2023-05-30 2,355.18 2,355.92 2,346.10 2,353.36 438.5M
2023-05-26 2,372.77 2,373.55 2,347.58 2,348.20 438.4M
2023-05-25 2,375.76 2,377.76 2,363.07 2,369.65 601.6M
2023-05-24 2,374.53 2,382.14 2,367.23 2,376.07 807.0M
2023-05-23 2,376.46 2,382.82 2,373.78 2,375.57 438.0M
2023-05-22 2,355.66 2,373.23 2,344.37 2,373.10 432.5M
2023-05-19 2,356.86 2,357.54 2,346.11 2,351.47 385.7M
2023-05-18 2,343.23 2,349.84 2,340.78 2,349.76 427.4M
2023-05-17 2,316.31 2,337.44 2,313.17 2,334.97 427.6M
2023-05-16 2,331.72 2,335.84 2,311.18 2,316.82 448.2M
2023-05-15 2,341.40 2,341.40 2,316.26 2,328.08 338.2M
2023-05-12 2,352.84 2,353.55 2,335.03 2,338.42 637.7M
2023-05-11 2,354.95 2,369.28 2,344.44 2,351.68 479.4M
2023-05-10 2,345.40 2,358.86 2,339.33 2,348.45 428.9M
2023-05-09 2,355.92 2,357.99 2,333.51 2,345.88 475.3M
2023-05-08 2,359.33 2,370.37 2,355.52 2,355.78 459.7M
2023-05-04 2,351.24 2,355.42 2,335.63 2,350.42 562.0M
2023-05-03 2,349.61 2,364.34 2,344.61 2,354.24 555.8M
2023-05-02 2,325.30 2,353.68 2,324.04 2,353.10 434.8M
2023-04-28 2,341.61 2,343.44 2,309.94 2,316.65 466.1M
2023-04-27 2,324.34 2,333.78 2,304.24 2,333.50 402.1M
2023-04-26 2,332.35 2,349.74 2,317.01 2,326.01 507.7M
2023-04-25 2,368.60 2,369.08 2,311.41 2,337.64 671.4M
2023-04-24 2,399.65 2,400.44 2,359.98 2,365.92 534.7M
2023-04-21 2,415.49 2,417.00 2,379.31 2,397.65 554.4M
2023-04-20 2,450.30 2,450.30 2,410.27 2,416.23 616.9M
2023-04-19 2,414.00 2,459.30 2,414.00 2,452.64 703.5M
2023-04-18 2,416.21 2,416.21 2,396.12 2,408.77 559.6M
2023-04-17 2,391.74 2,413.12 2,387.79 2,412.91 414.8M
2023-04-14 2,368.79 2,381.85 2,368.79 2,381.85 405.0M
2023-04-13 2,347.40 2,356.01 2,314.65 2,356.01 375.3M
2023-04-12 2,334.42 2,356.18 2,333.89 2,349.83 430.0M
2023-04-11 2,303.96 2,328.36 2,286.49 2,328.36 315.6M
2023-04-10 2,312.37 2,312.37 2,290.21 2,300.20 514.8M
2023-04-07 2,304.26 2,307.14 2,294.49 2,307.14 324.3M
2023-04-06 2,311.95 2,311.95 2,293.57 2,299.06 432.7M
2023-04-05 2,307.88 2,314.22 2,302.43 2,313.78 286.7M
2023-04-04 2,295.78 2,316.39 2,295.78 2,310.81 546.6M
2023-04-03 2,278.97 2,295.05 2,274.59 2,294.35 458.1M
2023-03-31 2,278.95 2,282.30 2,267.52 2,272.05 328.5M
2023-03-30 2,266.24 2,277.94 2,256.54 2,277.94 375.1M
2023-03-29 2,234.93 2,258.81 2,231.66 2,258.81 292.6M
2023-03-28 2,210.45 2,234.49 2,210.45 2,234.41 355.1M
2023-03-27 2,212.37 2,213.10 2,187.99 2,207.87 308.4M
2023-03-24 2,208.09 2,209.98 2,197.97 2,207.94 272.5M
2023-03-23 2,203.79 2,211.55 2,192.79 2,200.51 394.0M
2023-03-22 2,220.56 2,221.69 2,206.74 2,211.58 364.6M
2023-03-21 2,218.09 2,222.94 2,207.02 2,209.80 211.9M
2023-03-20 2,201.66 2,218.36 2,198.83 2,210.26 216.0M
2023-03-17 2,195.40 2,208.90 2,187.22 2,202.41 190.2M
2023-03-16 2,188.15 2,188.15 2,153.36 2,181.44 165.5M
2023-03-15 2,179.25 2,204.56 2,179.25 2,196.21 286.7M
2023-03-14 2,229.19 2,229.19 2,157.50 2,157.61 303.4M
2023-03-13 2,246.35 2,246.35 2,199.23 2,234.29 197.7M
2023-03-10 2,280.23 2,280.23 2,254.83 2,261.20 229.5M
2023-03-09 2,310.05 2,310.96 2,279.93 2,294.69 248.3M
2023-03-08 2,312.55 2,312.55 2,302.80 2,307.67 228.7M
2023-03-07 2,294.88 2,325.78 2,293.05 2,323.47 278.6M
2023-03-06 2,288.41 2,294.83 2,275.25 2,294.83 250.3M
2023-03-03 2,278.54 2,280.87 2,272.00 2,278.36 216.1M
2023-03-02 2,256.40 2,275.13 2,256.27 2,270.77 241.9M
2023-02-28 2,243.36 2,252.86 2,243.36 2,250.18 337.8M
2023-02-27 2,244.30 2,244.30 2,223.68 2,236.65 217.3M
2023-02-24 2,268.30 2,270.46 2,240.91 2,248.90 220.6M
2023-02-23 2,261.48 2,268.48 2,251.57 2,265.69 228.4M
2023-02-22 2,266.46 2,272.53 2,249.74 2,256.17 259.2M
2023-02-21 2,269.67 2,280.95 2,269.67 2,280.27 344.1M
2023-02-20 2,250.96 2,264.74 2,240.35 2,263.58 235.5M
2023-02-17 2,234.54 2,251.55 2,229.54 2,246.79 351.8M
2023-02-16 2,227.71 2,243.92 2,227.71 2,243.17 205.7M
2023-02-15 2,254.97 2,257.82 2,216.56 2,219.75 198.2M
2023-02-14 2,244.58 2,252.80 2,243.72 2,251.31 210.5M
2023-02-13 2,243.11 2,243.11 2,225.01 2,238.07 333.1M
2023-02-10 2,260.52 2,260.52 2,235.60 2,240.58 494.6M
2023-02-09 2,257.29 2,261.32 2,253.76 2,259.77 440.0M
2023-02-08 2,255.48 2,259.21 2,251.33 2,259.21 241.4M
2023-02-07 2,249.26 2,252.61 2,243.29 2,248.23 255.6M
2023-02-06 2,240.52 2,250.61 2,227.99 2,250.61 346.5M
2023-02-03 2,248.92 2,249.09 2,235.53 2,241.14 290.4M
2023-02-02 2,237.87 2,247.34 2,237.87 2,247.34 478.0M
2023-02-01 2,226.04 2,229.08 2,219.54 2,226.05 446.2M
2023-01-31 2,211.11 2,220.31 2,202.43 2,218.51 364.8M
2023-01-30 2,224.96 2,229.14 2,210.91 2,213.35 262.1M
2023-01-27 2,214.08 2,221.56 2,208.61 2,218.85 256.8M
2023-01-26 2,190.93 2,206.58 2,190.93 2,206.58 284.2M
2023-01-25 2,184.13 2,188.39 2,180.41 2,187.92 273.4M
2023-01-20 2,157.65 2,174.76 2,157.50 2,174.74 143.4M
2023-01-19 2,148.86 2,160.36 2,145.17 2,158.91 180.7M
2023-01-18 2,166.57 2,167.23 2,150.72 2,154.76 182.0M
2023-01-17 2,178.03 2,184.83 2,162.17 2,164.05 309.4M
2023-01-16 2,174.89 2,178.73 2,170.62 2,175.10 239.6M
2023-01-13 2,168.02 2,174.67 2,167.79 2,170.64 350.3M
2023-01-12 2,163.44 2,164.88 2,154.68 2,162.07 289.8M
2023-01-11 2,141.38 2,155.47 2,141.38 2,155.43 218.0M
2023-01-10 2,136.42 2,145.65 2,128.83 2,136.45 207.5M
2023-01-09 2,111.77 2,135.52 2,111.77 2,134.91 169.3M
2023-01-06 2,079.57 2,110.82 2,077.80 2,101.80 222.1M
2023-01-05 2,083.50 2,093.94 2,074.63 2,088.10 221.8M
2023-01-04 2,048.44 2,077.97 2,042.37 2,076.04 213.5M
2023-01-03 2,053.24 2,059.67 2,012.68 2,054.19 254.2M
2023-01-02 2,089.37 2,100.66 2,054.25 2,055.09 194.2M