KOSPI
^KS11 · KRX · KRW
5,815.39▼ -0.74%
Biểu đồ giá
Dữ liệu giao dịch mới nhất
Mở cửa
5,737.28
Cao nhất
5,827.73
Thấp nhất
5,730.23
Đóng cửa
5,815.39
Khối lượng
560,018
Lịch sử giá
| Date | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Khối lượng |
|---|---|---|---|---|---|
| 2026-04-13 | 5,737.28 | 5,827.73 | 5,730.23 | 5,815.39 | 560,018 |
| 2026-04-10 | 5,876.12 | 5,918.59 | 5,850.83 | 5,858.87 | 1,002,400 |
| 2026-04-09 | 5,826.45 | 5,862.41 | 5,757.49 | 5,778.01 | 1,026,700 |
| 2026-04-08 | 5,804.7 | 5,919.6 | 5,774 | 5,872.34 | 932,600 |
| 2026-04-07 | 5,552.19 | 5,594.9 | 5,424.46 | 5,494.78 | 990,400 |
| 2026-04-06 | 5,423.35 | 5,505.61 | 5,404.91 | 5,450.33 | 1,110,500 |
| 2026-04-03 | 5,375.5 | 5,419.45 | 5,316.42 | 5,377.3 | 1,185,200 |
| 2026-04-02 | 5,551.69 | 5,574.62 | 5,170.27 | 5,234.05 | 1,428,200 |
| 2026-04-01 | 5,330.04 | 5,512.33 | 5,272.45 | 5,478.7 | 959,000 |
| 2026-03-31 | 5,143.75 | 5,233.99 | 5,042.99 | 5,052.46 | 1,163,300 |
| 2026-03-30 | 5,181.8 | 5,297.35 | 5,151.22 | 5,277.3 | 727,400 |
| 2026-03-27 | 5,300.61 | 5,462.51 | 5,220.1 | 5,438.87 | 900,100 |
| 2026-03-26 | 5,594.06 | 5,598.37 | 5,448.12 | 5,460.46 | 925,100 |
| 2026-03-25 | 5,680.33 | 5,740.97 | 5,630.07 | 5,642.21 | 763,200 |
| 2026-03-24 | 5,638.2 | 5,643 | 5,395.17 | 5,553.92 | 1,170,500 |
| 2026-03-23 | 5,580.15 | 5,580.15 | 5,397.94 | 5,405.75 | 1,125,600 |
| 2026-03-20 | 5,813.35 | 5,833.68 | 5,764.64 | 5,781.2 | 1,490,800 |
| 2026-03-19 | 5,761.4 | 5,863.39 | 5,738.95 | 5,763.22 | 1,184,200 |
| 2026-03-18 | 5,767.1 | 5,934.35 | 5,766.14 | 5,925.03 | 1,143,800 |
| 2026-03-17 | 5,711.8 | 5,717.13 | 5,632.86 | 5,640.48 | 1,135,100 |
| 2026-03-16 | 5,510.82 | 5,561.42 | 5,448.75 | 5,549.85 | 1,073,900 |
Thông tin chính
- Quốc gia
- South Korea
- Sàn giao dịch
- KRX
- Tiền tệ
- KRW
- Đóng cửa trước
- 5,858.87