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
2025-09-26 2,481.96 2,481.96 2,445.41 2,454.01 239.0M
2025-09-25 2,478.90 2,482.71 2,471.96 2,479.36 136.0M
2025-09-24 2,502.16 2,502.16 2,467.23 2,479.35 124.7M
2025-09-23 2,516.06 2,518.56 2,496.95 2,502.91 178.8M
2025-09-22 2,516.43 2,518.69 2,508.05 2,511.33 123.2M
2025-09-19 2,530.84 2,533.29 2,504.72 2,510.33 125.2M
2025-09-18 2,524.84 2,531.91 2,521.58 2,531.91 210.6M
2025-09-17 2,521.70 2,522.16 2,510.77 2,516.50 161.9M
2025-09-16 2,527.56 2,531.07 2,514.65 2,519.07 209.7M
2025-09-15 2,512.12 2,524.48 2,511.56 2,524.48 176.8M
2025-09-12 2,506.13 2,510.46 2,502.56 2,507.71 229.4M
2025-09-11 2,499.30 2,502.57 2,487.30 2,497.94 212.7M
2025-09-10 2,478.91 2,494.38 2,477.69 2,493.80 353.3M
2025-09-09 2,454.97 2,473.91 2,452.12 2,473.91 275.6M
2025-09-08 2,438.16 2,452.64 2,437.73 2,452.32 231.9M
2025-09-05 2,432.59 2,438.63 2,426.94 2,434.20 153.0M
2025-09-04 2,414.27 2,429.61 2,414.27 2,428.05 154.8M
2025-09-03 2,402.75 2,410.05 2,397.78 2,410.05 185.1M
2025-09-02 2,404.51 2,410.36 2,392.16 2,402.12 153.5M
2025-09-01 2,428.25 2,430.38 2,404.39 2,409.89 129.0M
2025-08-29 2,440.21 2,443.12 2,427.70 2,431.07 96.7M
2025-08-28 2,413.50 2,439.25 2,407.46 2,437.09 178.4M
2025-08-27 2,425.12 2,426.72 2,411.69 2,416.25 149.6M
2025-08-26 2,427.42 2,434.91 2,413.24 2,421.14 143.0M
2025-08-25 2,423.01 2,432.96 2,422.03 2,426.29 92.8M
2025-08-22 2,412.26 2,429.54 2,407.11 2,412.91 107.8M
2025-08-21 2,405.75 2,421.83 2,404.80 2,408.88 112.0M
2025-08-20 2,406.76 2,406.76 2,367.16 2,403.59 148.7M
2025-08-19 2,436.57 2,437.83 2,412.96 2,418.50 141.5M
2025-08-18 2,459.03 2,459.03 2,434.25 2,434.25 169.1M
2025-08-14 2,466.30 2,472.74 2,454.11 2,460.58 246.2M
2025-08-13 2,480.66 2,482.72 2,455.51 2,464.19 135.0M
2025-08-12 2,479.14 2,499.37 2,468.39 2,469.76 233.3M
2025-08-11 2,488.24 2,489.34 2,473.99 2,477.34 159.8M
2025-08-08 2,487.39 2,498.04 2,480.46 2,484.69 184.3M
2025-08-07 2,487.31 2,490.01 2,477.63 2,485.19 155.0M
2025-08-06 2,459.15 2,483.31 2,456.53 2,483.31 161.3M
2025-08-05 2,451.76 2,470.86 2,447.77 2,459.48 111.4M
2025-08-04 2,406.90 2,438.57 2,393.02 2,438.27 130.6M
2025-08-01 2,478.68 2,478.68 2,406.78 2,406.93 291.5M
2025-07-31 2,491.57 2,500.79 2,480.03 2,489.43 298.4M
2025-07-30 2,488.43 2,497.14 2,483.98 2,486.56 145.2M
2025-07-29 2,479.66 2,491.84 2,456.08 2,486.67 187.0M
2025-07-28 2,524.17 2,524.17 2,477.56 2,479.61 283.6M
2025-07-25 2,528.97 2,533.35 2,518.11 2,522.37 226.4M
2025-07-24 2,566.96 2,571.65 2,524.71 2,528.04 239.5M
2025-07-23 2,569.74 2,572.11 2,535.31 2,560.56 495.2M
2025-07-22 2,591.26 2,595.96 2,553.87 2,564.92 191.6M
2025-07-21 2,590.02 2,593.34 2,577.67 2,584.71 181.2M
2025-07-18 2,618.70 2,618.79 2,579.97 2,592.15 230.2M
2025-07-17 2,630.77 2,630.77 2,597.79 2,617.98 227.0M
2025-07-16 2,646.71 2,646.71 2,620.49 2,625.45 359.4M
2025-07-15 2,656.86 2,656.86 2,633.44 2,648.93 236.2M
2025-07-14 2,640.19 2,656.16 2,631.84 2,656.13 266.9M
2025-07-11 2,637.62 2,646.03 2,628.24 2,636.13 261.8M
2025-07-10 2,606.99 2,630.97 2,593.76 2,630.97 370.5M
2025-07-09 2,552.70 2,601.54 2,550.63 2,601.54 426.8M
2025-07-08 2,504.64 2,545.54 2,502.95 2,545.54 540.0M
2025-07-07 2,498.23 2,510.37 2,489.63 2,506.24 204.8M
2025-07-04 2,541.33 2,547.93 2,497.65 2,501.12 315.1M
2025-07-03 2,530.18 2,544.07 2,523.56 2,538.96 310.1M
2025-07-02 2,536.67 2,536.67 2,491.70 2,525.38 486.1M
2025-07-01 2,485.82 2,540.70 2,485.82 2,527.73 347.4M
2025-06-30 2,470.38 2,482.28 2,469.06 2,480.39 275.4M
2025-06-27 2,483.84 2,490.61 2,455.12 2,464.03 182.4M
2025-06-26 2,509.06 2,509.06 2,455.79 2,480.22 194.5M
2025-06-25 2,514.95 2,516.22 2,498.85 2,509.23 313.4M
2025-06-24 2,490.35 2,509.60 2,478.82 2,509.60 238.9M
2025-06-23 2,469.29 2,479.92 2,458.45 2,477.01 235.0M
2025-06-20 2,480.59 2,484.50 2,466.22 2,479.91 170.9M
2025-06-19 2,470.71 2,481.57 2,459.57 2,479.18 197.8M
2025-06-18 2,459.95 2,472.15 2,456.39 2,465.63 326.7M
2025-06-17 2,481.97 2,487.58 2,442.14 2,465.28 528.3M
2025-06-16 2,442.39 2,480.03 2,431.63 2,479.53 413.3M
2025-06-13 2,491.41 2,491.41 2,427.75 2,443.58 474.8M
2025-06-12 2,476.24 2,491.63 2,474.76 2,484.10 356.2M
2025-06-11 2,458.96 2,471.69 2,451.23 2,471.69 182.2M
2025-06-10 2,462.58 2,470.66 2,442.38 2,452.31 247.3M
2025-06-09 2,421.41 2,456.57 2,421.41 2,453.77 290.4M
2025-06-05 2,405.05 2,412.90 2,398.25 2,405.33 337.5M
2025-06-04 2,356.71 2,396.62 2,356.71 2,396.62 268.2M
2025-06-02 2,346.64 2,347.39 2,331.33 2,338.03 165.7M
2025-05-30 2,347.44 2,356.32 2,338.08 2,346.44 279.5M
2025-05-29 2,298.96 2,341.78 2,298.96 2,341.78 246.9M
2025-05-28 2,281.26 2,302.61 2,280.59 2,294.91 208.4M
2025-05-27 2,275.90 2,284.38 2,268.42 2,274.11 160.9M
2025-05-26 2,266.47 2,275.59 2,263.94 2,275.59 224.3M
2025-05-23 2,258.93 2,271.03 2,249.70 2,264.10 281.5M
2025-05-22 2,260.66 2,261.14 2,250.45 2,251.93 208.3M
2025-05-21 2,253.79 2,265.06 2,253.79 2,263.59 230.2M
2025-05-20 2,231.08 2,251.44 2,231.08 2,251.44 328.1M
2025-05-19 2,237.63 2,237.65 2,219.80 2,225.43 189.0M
2025-05-16 2,251.67 2,251.67 2,233.34 2,236.28 218.5M
2025-05-15 2,264.82 2,264.82 2,251.09 2,253.16 214.8M
2025-05-14 2,251.10 2,265.56 2,246.96 2,265.56 230.5M
2025-05-13 2,249.01 2,249.55 2,240.71 2,246.93 276.8M
2025-05-12 2,222.14 2,244.13 2,222.14 2,244.13 255.2M
2025-05-09 2,223.51 2,224.12 2,211.04 2,215.84 363.1M
2025-05-08 2,213.60 2,219.90 2,212.13 2,219.90 316.7M
2025-05-07 2,207.47 2,209.81 2,196.90 2,209.81 395.2M
2025-05-02 2,216.21 2,216.77 2,205.45 2,206.23 442.2M
2025-04-30 2,223.87 2,223.97 2,208.22 2,214.28 337.0M
2025-04-29 2,206.70 2,222.35 2,201.84 2,222.35 387.2M
2025-04-28 2,214.06 2,217.05 2,198.85 2,202.36 298.6M
2025-04-25 2,206.97 2,215.77 2,206.97 2,213.46 239.5M
2025-04-24 2,204.43 2,206.41 2,194.05 2,198.90 212.2M
2025-04-23 2,197.06 2,199.08 2,187.35 2,199.03 421.7M
2025-04-22 2,178.30 2,188.42 2,175.20 2,188.42 316.1M
2025-04-21 2,173.76 2,183.63 2,170.47 2,181.37 332.4M
2025-04-18 2,153.75 2,169.86 2,145.73 2,169.47 345.7M
2025-04-17 2,140.38 2,150.57 2,137.66 2,150.57 487.5M
2025-04-16 2,152.50 2,152.50 2,133.91 2,137.16 504.3M
2025-04-15 2,134.00 2,153.59 2,133.52 2,153.55 461.3M
2025-04-14 2,117.15 2,127.78 2,113.12 2,127.78 379.2M
2025-04-11 2,089.99 2,111.35 2,082.05 2,111.35 232.4M
2025-04-10 2,069.86 2,100.77 2,068.05 2,100.77 504.3M
2025-04-09 2,060.30 2,060.30 2,016.89 2,027.22 553.7M
2025-04-08 2,060.71 2,076.79 2,052.66 2,060.38 413.3M
2025-04-07 2,088.37 2,088.37 2,036.79 2,036.80 441.2M
2025-04-04 2,084.56 2,112.08 2,076.12 2,109.96 515.9M
2025-04-03 2,089.63 2,102.48 2,081.17 2,092.96 347.1M
2025-04-02 2,122.10 2,123.13 2,099.86 2,106.00 398.3M
2025-04-01 2,085.04 2,114.91 2,081.12 2,114.82 338.1M
2025-03-31 2,106.80 2,106.80 2,071.45 2,073.10 239.9M
2025-03-28 2,143.60 2,143.60 2,115.35 2,118.85 402.3M
2025-03-27 2,156.25 2,164.99 2,147.31 2,149.05 275.5M
2025-03-26 2,161.33 2,165.44 2,155.82 2,160.43 385.4M
2025-03-25 2,180.91 2,185.59 2,154.05 2,157.10 300.2M
2025-03-24 2,171.07 2,179.64 2,165.76 2,174.05 251.2M
2025-03-21 2,177.94 2,177.94 2,154.70 2,167.46 249.8M
2025-03-20 2,193.36 2,195.55 2,177.39 2,179.28 249.9M
2025-03-19 2,187.73 2,191.78 2,184.18 2,189.53 438.3M
2025-03-18 2,185.73 2,189.48 2,183.77 2,187.69 320.7M
2025-03-17 2,180.60 2,184.85 2,177.48 2,181.68 169.0M
2025-03-14 2,162.75 2,175.31 2,162.56 2,175.31 182.2M
2025-03-13 2,167.14 2,174.94 2,158.72 2,159.75 196.2M
2025-03-12 2,170.78 2,175.44 2,160.99 2,162.90 158.4M
2025-03-11 2,161.88 2,164.97 2,143.11 2,164.48 187.4M
2025-03-10 2,188.42 2,189.54 2,173.39 2,185.46 246.7M
2025-03-07 2,194.87 2,205.65 2,185.53 2,188.54 345.5M
2025-03-06 2,206.14 2,212.31 2,195.85 2,199.80 397.4M
2025-03-05 2,168.29 2,201.18 2,168.29 2,201.18 305.6M
2025-03-04 2,165.16 2,165.16 2,151.47 2,163.32 250.2M
2025-02-28 2,191.49 2,191.49 2,169.18 2,170.86 237.1M
2025-02-27 2,215.10 2,216.29 2,201.99 2,205.20 249.8M
2025-02-26 2,210.46 2,216.42 2,206.14 2,216.42 150.5M
2025-02-25 2,203.17 2,209.96 2,198.20 2,208.41 174.8M
2025-02-24 2,196.14 2,206.10 2,187.44 2,206.03 253.6M
2025-02-21 2,193.16 2,202.39 2,192.26 2,202.37 226.8M
2025-02-20 2,192.38 2,194.17 2,183.91 2,188.66 245.0M
2025-02-19 2,183.71 2,190.28 2,181.82 2,190.24 198.3M
2025-02-18 2,169.71 2,180.19 2,164.50 2,180.19 171.4M
2025-02-17 2,153.35 2,168.41 2,151.17 2,168.41 152.6M
2025-02-14 2,151.21 2,153.16 2,142.48 2,149.66 196.8M
2025-02-13 2,132.38 2,146.42 2,132.38 2,145.93 352.9M
2025-02-12 2,130.52 2,130.62 2,122.64 2,125.60 211.4M
2025-02-11 2,130.19 2,131.99 2,125.18 2,131.99 267.2M
2025-02-10 2,124.40 2,131.19 2,114.87 2,128.24 198.2M
2025-02-07 2,131.70 2,131.70 2,119.88 2,124.72 200.2M
2025-02-06 2,128.78 2,138.37 2,127.20 2,136.46 243.6M
2025-02-05 2,112.57 2,123.86 2,112.57 2,123.21 217.3M
2025-02-04 2,090.77 2,110.13 2,090.77 2,110.13 205.5M
2025-02-03 2,120.72 2,120.72 2,080.25 2,084.31 240.0M
2025-01-31 2,138.07 2,138.07 2,123.09 2,127.32 204.1M
2025-01-24 2,133.28 2,145.62 2,133.28 2,145.05 407.6M
2025-01-23 2,154.79 2,154.79 2,127.68 2,130.00 378.3M
2025-01-22 2,156.90 2,159.36 2,152.23 2,153.80 346.6M
2025-01-21 2,157.17 2,160.67 2,146.36 2,153.49 344.9M
2025-01-20 2,159.21 2,159.36 2,152.41 2,154.17 273.7M
2025-01-17 2,152.51 2,156.67 2,149.82 2,156.67 260.2M
2025-01-16 2,147.94 2,154.15 2,146.19 2,150.92 258.6M
2025-01-15 2,157.31 2,159.61 2,137.33 2,141.44 271.7M
2025-01-14 2,151.45 2,156.45 2,143.03 2,155.44 211.7M
2025-01-13 2,161.81 2,161.81 2,145.23 2,148.70 411.5M
2025-01-10 2,156.38 2,162.25 2,148.25 2,161.40 199.9M
2025-01-09 2,155.16 2,155.16 2,141.64 2,153.00 204.6M
2025-01-08 2,146.15 2,153.06 2,143.33 2,151.70 185.2M
2025-01-07 2,145.67 2,152.21 2,142.65 2,148.65 231.5M
2025-01-06 2,126.96 2,143.96 2,126.26 2,143.96 160.6M
2025-01-03 2,109.22 2,124.79 2,109.22 2,123.77 245.3M
2025-01-02 2,096.58 2,107.90 2,093.20 2,107.77 224.7M