韓國KOSPI200指數(shù)歷史行情(1990年01月03日-2025年3月31日)

序號,日期,代碼,名稱,今開,最新價,最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價

1,1990/01/03,KOSPI200,韓國KOSPI200,100.00,100.00,100.00,100.00,,,0.00,

2,1990/01/04,KOSPI200,韓國KOSPI200,102.00,102.00,102.00,102.00,2.00,2.00%,0.00,100.00

3,1990/01/05,KOSPI200,韓國KOSPI200,100.38,100.38,100.38,100.38,-1.62,-1.59%,0.00,102.00

4,1990/01/06,KOSPI200,韓國KOSPI200,100.02,100.02,100.02,100.02,-0.36,-0.36%,0.00,100.38

5,1990/01/08,KOSPI200,韓國KOSPI200,100.51,100.51,100.51,100.51,0.49,0.49%,0.00,100.02

6,1990/01/09,KOSPI200,韓國KOSPI200,100.54,100.54,100.54,100.54,0.03,0.03%,0.00,100.51

7,1990/01/10,KOSPI200,韓國KOSPI200,99.73,99.73,99.73,99.73,-0.81,-0.81%,0.00,100.54

8,1990/01/11,KOSPI200,韓國KOSPI200,98.77,98.77,98.77,98.77,-0.96,-0.96%,0.00,99.73

9,1990/01/12,KOSPI200,韓國KOSPI200,98.78,98.78,98.78,98.78,0.01,0.01%,0.00,98.77

10,1990/01/13,KOSPI200,韓國KOSPI200,97.70,97.70,97.70,97.70,-1.08,-1.09%,0.00,98.78

11,1990/01/15,KOSPI200,韓國KOSPI200,96.49,96.49,96.49,96.49,-1.21,-1.24%,0.00,97.70

12,1990/01/16,KOSPI200,韓國KOSPI200,96.57,96.57,96.57,96.57,0.08,0.08%,0.00,96.49

13,1990/01/17,KOSPI200,韓國KOSPI200,95.58,95.58,95.58,95.58,-0.99,-1.03%,0.00,96.57

14,1990/01/18,KOSPI200,韓國KOSPI200,95.62,95.62,95.62,95.62,0.04,0.04%,0.00,95.58

15,1990/01/19,KOSPI200,韓國KOSPI200,94.82,94.82,94.82,94.82,-0.80,-0.84%,0.00,95.62

16,1990/01/20,KOSPI200,韓國KOSPI200,95.41,95.41,95.41,95.41,0.59,0.62%,0.00,94.82

17,1990/01/22,KOSPI200,韓國KOSPI200,98.30,98.30,98.30,98.30,2.89,3.03%,0.00,95.41

18,1990/01/23,KOSPI200,韓國KOSPI200,97.51,97.51,97.51,97.51,-0.79,-0.80%,0.00,98.30

19,1990/01/24,KOSPI200,韓國KOSPI200,98.98,98.98,98.98,98.98,1.47,1.51%,0.00,97.51

20,1990/01/25,KOSPI200,韓國KOSPI200,99.12,99.12,99.12,99.12,0.14,0.14%,0.00,98.98

21,1990/01/29,KOSPI200,韓國KOSPI200,98.14,98.14,98.14,98.14,-0.98,-0.99%,0.00,99.12

22,1990/01/30,KOSPI200,韓國KOSPI200,97.06,97.06,97.06,97.06,-1.08,-1.10%,0.00,98.14

23,1990/01/31,KOSPI200,韓國KOSPI200,97.83,97.83,97.83,97.83,0.77,0.79%,0.00,97.06

24,1990/02/01,KOSPI200,韓國KOSPI200,96.66,96.66,96.66,96.66,-1.17,-1.20%,0.00,97.83

25,1990/02/02,KOSPI200,韓國KOSPI200,95.69,95.69,95.69,95.69,-0.97,-1.00%,0.00,96.66

26,1990/02/03,KOSPI200,韓國KOSPI200,95.39,95.39,95.39,95.39,-0.30,-0.31%,0.00,95.69

27,1990/02/05,KOSPI200,韓國KOSPI200,95.63,95.63,95.63,95.63,0.24,0.25%,0.00,95.39

28,1990/02/06,KOSPI200,韓國KOSPI200,96.77,96.77,96.77,96.77,1.14,1.19%,0.00,95.63

29,1990/02/07,KOSPI200,韓國KOSPI200,96.04,96.04,96.04,96.04,-0.73,-0.75%,0.00,96.77

30,1990/02/08,KOSPI200,韓國KOSPI200,96.25,96.25,96.25,96.25,0.21,0.22%,0.00,96.04

31,1990/02/09,KOSPI200,韓國KOSPI200,95.83,95.83,95.83,95.83,-0.42,-0.44%,0.00,96.25

32,1990/02/10,KOSPI200,韓國KOSPI200,95.17,95.17,95.17,95.17,-0.66,-0.69%,0.00,95.83

33,1990/02/12,KOSPI200,韓國KOSPI200,94.40,94.40,94.40,94.40,-0.77,-0.81%,0.00,95.17

34,1990/02/13,KOSPI200,韓國KOSPI200,94.35,94.35,94.35,94.35,-0.05,-0.05%,0.00,94.40

35,1990/02/14,KOSPI200,韓國KOSPI200,95.00,95.00,95.00,95.00,0.65,0.69%,0.00,94.35

36,1990/02/15,KOSPI200,韓國KOSPI200,95.38,95.38,95.38,95.38,0.38,0.40%,0.00,95.00

37,1990/02/16,KOSPI200,韓國KOSPI200,95.12,95.12,95.12,95.12,-0.26,-0.27%,0.00,95.38

38,1990/02/17,KOSPI200,韓國KOSPI200,94.47,94.47,94.47,94.47,-0.65,-0.68%,0.00,95.12

39,1990/02/19,KOSPI200,韓國KOSPI200,93.64,93.64,93.64,93.64,-0.83,-0.88%,0.00,94.47

40,1990/02/20,KOSPI200,韓國KOSPI200,93.41,93.41,93.41,93.41,-0.23,-0.25%,0.00,93.64

41,1990/02/21,KOSPI200,韓國KOSPI200,93.08,93.08,93.08,93.08,-0.33,-0.35%,0.00,93.41

42,1990/02/22,KOSPI200,韓國KOSPI200,93.08,93.08,93.08,93.08,0.00,0.00%,0.00,93.08

43,1990/02/23,KOSPI200,韓國KOSPI200,92.74,92.74,92.74,92.74,-0.34,-0.37%,0.00,93.08

44,1990/02/24,KOSPI200,韓國KOSPI200,92.14,92.14,92.14,92.14,-0.60,-0.65%,0.00,92.74

45,1990/02/26,KOSPI200,韓國KOSPI200,90.87,90.87,90.87,90.87,-1.27,-1.38%,0.00,92.14

46,1990/02/27,KOSPI200,韓國KOSPI200,93.88,93.88,93.88,93.88,3.01,3.31%,0.00,90.87

47,1990/02/28,KOSPI200,韓國KOSPI200,94.06,94.06,94.06,94.06,0.18,0.19%,0.00,93.88

48,1990/03/02,KOSPI200,韓國KOSPI200,96.53,96.53,96.53,96.53,2.47,2.63%,0.00,94.06

49,1990/03/03,KOSPI200,韓國KOSPI200,96.32,96.32,96.32,96.32,-0.21,-0.22%,0.00,96.53

50,1990/03/05,KOSPI200,韓國KOSPI200,94.60,94.60,94.60,94.60,-1.72,-1.79%,0.00,96.32

51,1990/03/06,KOSPI200,韓國KOSPI200,93.80,93.80,93.80,93.80,-0.80,-0.85%,0.00,94.60

52,1990/03/07,KOSPI200,韓國KOSPI200,92.69,92.69,92.69,92.69,-1.11,-1.18%,0.00,93.80

53,1990/03/08,KOSPI200,韓國KOSPI200,92.77,92.77,92.77,92.77,0.08,0.09%,0.00,92.69

54,1990/03/09,KOSPI200,韓國KOSPI200,93.34,93.34,93.34,93.34,0.57,0.61%,0.00,92.77

55,1990/03/12,KOSPI200,韓國KOSPI200,93.10,93.10,93.10,93.10,-0.24,-0.26%,0.00,93.34

56,1990/03/13,KOSPI200,韓國KOSPI200,92.10,92.10,92.10,92.10,-1.00,-1.07%,0.00,93.10

57,1990/03/14,KOSPI200,韓國KOSPI200,91.78,91.78,91.78,91.78,-0.32,-0.35%,0.00,92.10

58,1990/03/15,KOSPI200,韓國KOSPI200,91.49,91.49,91.49,91.49,-0.29,-0.32%,0.00,91.78

59,1990/03/16,KOSPI200,韓國KOSPI200,92.29,92.29,92.29,92.29,0.80,0.87%,0.00,91.49

60,1990/03/17,KOSPI200,韓國KOSPI200,91.46,91.46,91.46,91.46,-0.83,-0.90%,0.00,92.29

61,1990/03/19,KOSPI200,韓國KOSPI200,92.03,92.03,92.03,92.03,0.57,0.62%,0.00,91.46

62,1990/03/20,KOSPI200,韓國KOSPI200,93.31,93.31,93.31,93.31,1.28,1.39%,0.00,92.03

63,1990/03/21,KOSPI200,韓國KOSPI200,93.37,93.37,93.37,93.37,0.06,0.06%,0.00,93.31

64,1990/03/22,KOSPI200,韓國KOSPI200,92.94,92.94,92.94,92.94,-0.43,-0.46%,0.00,93.37

65,1990/03/23,KOSPI200,韓國KOSPI200,92.38,92.38,92.38,92.38,-0.56,-0.60%,0.00,92.94

66,1990/03/24,KOSPI200,韓國KOSPI200,91.89,91.89,91.89,91.89,-0.49,-0.53%,0.00,92.38

67,1990/03/26,KOSPI200,韓國KOSPI200,91.66,91.66,91.66,91.66,-0.23,-0.25%,0.00,91.89

68,1990/03/27,KOSPI200,韓國KOSPI200,90.93,90.93,90.93,90.93,-0.73,-0.80%,0.00,91.66

69,1990/03/28,KOSPI200,韓國KOSPI200,89.96,89.96,89.96,89.96,-0.97,-1.07%,0.00,90.93

70,1990/03/29,KOSPI200,韓國KOSPI200,90.66,90.66,90.66,90.66,0.70,0.78%,0.00,89.96

71,1990/03/30,KOSPI200,韓國KOSPI200,92.64,92.64,92.64,92.64,1.98,2.18%,0.00,90.66

72,1990/03/31,KOSPI200,韓國KOSPI200,92.10,92.10,92.10,92.10,-0.54,-0.58%,0.00,92.64

73,1990/04/02,KOSPI200,韓國KOSPI200,91.77,91.77,91.77,91.77,-0.33,-0.36%,0.00,92.10

74,1990/04/03,KOSPI200,韓國KOSPI200,91.59,91.59,91.59,91.59,-0.18,-0.20%,0.00,91.77

75,1990/04/04,KOSPI200,韓國KOSPI200,90.70,90.70,90.70,90.70,-0.89,-0.97%,0.00,91.59

76,1990/04/06,KOSPI200,韓國KOSPI200,90.85,90.85,90.85,90.85,0.15,0.17%,0.00,90.70

77,1990/04/07,KOSPI200,韓國KOSPI200,89.51,89.51,89.51,89.51,-1.34,-1.47%,0.00,90.85

78,1990/04/09,KOSPI200,韓國KOSPI200,89.27,89.27,89.27,89.27,-0.24,-0.27%,0.00,89.51

79,1990/04/10,KOSPI200,韓國KOSPI200,88.55,88.55,88.55,88.55,-0.72,-0.81%,0.00,89.27

80,1990/04/11,KOSPI200,韓國KOSPI200,88.79,88.79,88.79,88.79,0.24,0.27%,0.00,88.55

81,1990/04/12,KOSPI200,韓國KOSPI200,87.97,87.97,87.97,87.97,-0.82,-0.92%,0.00,88.79

82,1990/04/13,KOSPI200,韓國KOSPI200,87.43,87.43,87.43,87.43,-0.54,-0.61%,0.00,87.97

83,1990/04/14,KOSPI200,韓國KOSPI200,86.22,86.22,86.22,86.22,-1.21,-1.38%,0.00,87.43

84,1990/04/16,KOSPI200,韓國KOSPI200,84.33,84.33,84.33,84.33,-1.89,-2.19%,0.00,86.22

85,1990/04/17,KOSPI200,韓國KOSPI200,86.57,86.57,86.57,86.57,2.24,2.66%,0.00,84.33

86,1990/04/18,KOSPI200,韓國KOSPI200,84.95,84.95,84.95,84.95,-1.62,-1.87%,0.00,86.57

87,1990/04/19,KOSPI200,韓國KOSPI200,83.54,83.54,83.54,83.54,-1.41,-1.66%,0.00,84.95

88,1990/04/20,KOSPI200,韓國KOSPI200,83.48,83.48,83.48,83.48,-0.06,-0.07%,0.00,83.54

89,1990/04/21,KOSPI200,韓國KOSPI200,84.92,84.92,84.92,84.92,1.44,1.72%,0.00,83.48

90,1990/04/23,KOSPI200,韓國KOSPI200,84.29,84.29,84.29,84.29,-0.63,-0.74%,0.00,84.92

91,1990/04/24,KOSPI200,韓國KOSPI200,83.70,83.70,83.70,83.70,-0.59,-0.70%,0.00,84.29

92,1990/04/25,KOSPI200,韓國KOSPI200,82.20,82.20,82.20,82.20,-1.50,-1.79%,0.00,83.70

93,1990/04/26,KOSPI200,韓國KOSPI200,79.01,79.01,79.01,79.01,-3.19,-3.88%,0.00,82.20

94,1990/04/27,KOSPI200,韓國KOSPI200,81.53,81.53,81.53,81.53,2.52,3.19%,0.00,79.01

95,1990/04/28,KOSPI200,韓國KOSPI200,78.41,78.41,78.41,78.41,-3.12,-3.83%,0.00,81.53

96,1990/04/30,KOSPI200,韓國KOSPI200,74.93,74.93,74.93,74.93,-3.48,-4.44%,0.00,78.41

97,1990/05/01,KOSPI200,韓國KOSPI200,78.24,78.24,78.24,78.24,3.31,4.42%,0.00,74.93

98,1990/05/03,KOSPI200,韓國KOSPI200,81.77,81.77,81.77,81.77,3.53,4.51%,0.00,78.24

99,1990/05/04,KOSPI200,韓國KOSPI200,85.28,85.28,85.28,85.28,3.51,4.29%,0.00,81.77

100,1990/05/07,KOSPI200,韓國KOSPI200,86.39,86.39,86.39,86.39,1.11,1.30%,0.00,85.28

101,1990/05/08,KOSPI200,韓國KOSPI200,87.03,87.03,87.03,87.03,0.64,0.74%,0.00,86.39

102,1990/05/09,KOSPI200,韓國KOSPI200,86.53,86.53,86.53,86.53,-0.50,-0.57%,0.00,87.03

103,1990/05/10,KOSPI200,韓國KOSPI200,84.14,84.14,84.14,84.14,-2.39,-2.76%,0.00,86.53

104,1990/05/11,KOSPI200,韓國KOSPI200,83.08,83.08,83.08,83.08,-1.06,-1.26%,0.00,84.14

105,1990/05/12,KOSPI200,韓國KOSPI200,81.66,81.66,81.66,81.66,-1.42,-1.71%,0.00,83.08

106,1990/05/14,KOSPI200,韓國KOSPI200,80.10,80.10,80.10,80.10,-1.56,-1.91%,0.00,81.66

107,1990/05/15,KOSPI200,韓國KOSPI200,79.15,79.15,79.15,79.15,-0.95,-1.19%,0.00,80.10

108,1990/05/16,KOSPI200,韓國KOSPI200,82.69,82.69,82.69,82.69,3.54,4.47%,0.00,79.15

109,1990/05/17,KOSPI200,韓國KOSPI200,84.55,84.55,84.55,84.55,1.86,2.25%,0.00,82.69

110,1990/05/18,KOSPI200,韓國KOSPI200,83.83,83.83,83.83,83.83,-0.72,-0.85%,0.00,84.55

111,1990/05/19,KOSPI200,韓國KOSPI200,83.70,83.70,83.70,83.70,-0.13,-0.16%,0.00,83.83

112,1990/05/21,KOSPI200,韓國KOSPI200,84.24,84.24,84.24,84.24,0.54,0.65%,0.00,83.70

113,1990/05/22,KOSPI200,韓國KOSPI200,85.87,85.87,85.87,85.87,1.63,1.93%,0.00,84.24

114,1990/05/23,KOSPI200,韓國KOSPI200,86.12,86.12,86.12,86.12,0.25,0.29%,0.00,85.87

115,1990/05/24,KOSPI200,韓國KOSPI200,85.87,85.87,85.87,85.87,-0.25,-0.29%,0.00,86.12

116,1990/05/25,KOSPI200,韓國KOSPI200,86.43,86.43,86.43,86.43,0.56,0.65%,0.00,85.87

117,1990/05/26,KOSPI200,韓國KOSPI200,86.02,86.02,86.02,86.02,-0.41,-0.47%,0.00,86.43

118,1990/05/28,KOSPI200,韓國KOSPI200,85.33,85.33,85.33,85.33,-0.69,-0.80%,0.00,86.02

119,1990/05/29,KOSPI200,韓國KOSPI200,85.97,85.97,85.97,85.97,0.64,0.75%,0.00,85.33

120,1990/05/30,KOSPI200,韓國KOSPI200,86.72,86.72,86.72,86.72,0.75,0.87%,0.00,85.97

121,1990/05/31,KOSPI200,韓國KOSPI200,87.67,87.67,87.67,87.67,0.95,1.10%,0.00,86.72

122,1990/06/01,KOSPI200,韓國KOSPI200,88.39,88.39,88.39,88.39,0.72,0.82%,0.00,87.67

123,1990/06/02,KOSPI200,韓國KOSPI200,88.58,88.58,88.58,88.58,0.19,0.21%,0.00,88.39

124,1990/06/04,KOSPI200,韓國KOSPI200,89.69,89.69,89.69,89.69,1.11,1.25%,0.00,88.58

125,1990/06/05,KOSPI200,韓國KOSPI200,88.90,88.90,88.90,88.90,-0.79,-0.88%,0.00,89.69

126,1990/06/07,KOSPI200,韓國KOSPI200,88.39,88.39,88.39,88.39,-0.51,-0.57%,0.00,88.90

127,1990/06/08,KOSPI200,韓國KOSPI200,88.50,88.50,88.50,88.50,0.11,0.12%,0.00,88.39

128,1990/06/09,KOSPI200,韓國KOSPI200,87.93,87.93,87.93,87.93,-0.57,-0.64%,0.00,88.50

129,1990/06/11,KOSPI200,韓國KOSPI200,86.46,86.46,86.46,86.46,-1.47,-1.67%,0.00,87.93

130,1990/06/12,KOSPI200,韓國KOSPI200,86.24,86.24,86.24,86.24,-0.22,-0.25%,0.00,86.46

131,1990/06/13,KOSPI200,韓國KOSPI200,85.71,85.71,85.71,85.71,-0.53,-0.61%,0.00,86.24

132,1990/06/14,KOSPI200,韓國KOSPI200,84.72,84.72,84.72,84.72,-0.99,-1.16%,0.00,85.71

133,1990/06/15,KOSPI200,韓國KOSPI200,84.63,84.63,84.63,84.63,-0.09,-0.11%,0.00,84.72

134,1990/06/16,KOSPI200,韓國KOSPI200,84.97,84.97,84.97,84.97,0.34,0.40%,0.00,84.63

135,1990/06/18,KOSPI200,韓國KOSPI200,83.05,83.05,83.05,83.05,-1.92,-2.26%,0.00,84.97

136,1990/06/19,KOSPI200,韓國KOSPI200,82.28,82.28,82.28,82.28,-0.77,-0.93%,0.00,83.05

137,1990/06/20,KOSPI200,韓國KOSPI200,81.39,81.39,81.39,81.39,-0.89,-1.08%,0.00,82.28

138,1990/06/21,KOSPI200,韓國KOSPI200,81.69,81.69,81.69,81.69,0.30,0.37%,0.00,81.39

139,1990/06/22,KOSPI200,韓國KOSPI200,82.13,82.13,82.13,82.13,0.44,0.54%,0.00,81.69

140,1990/06/23,KOSPI200,韓國KOSPI200,82.15,82.15,82.15,82.15,0.02,0.02%,0.00,82.13

141,1990/06/25,KOSPI200,韓國KOSPI200,81.36,81.36,81.36,81.36,-0.79,-0.96%,0.00,82.15

142,1990/06/26,KOSPI200,韓國KOSPI200,81.00,81.00,81.00,81.00,-0.36,-0.44%,0.00,81.36

143,1990/06/27,KOSPI200,韓國KOSPI200,81.39,81.39,81.39,81.39,0.39,0.48%,0.00,81.00

144,1990/06/28,KOSPI200,韓國KOSPI200,80.60,80.60,80.60,80.60,-0.79,-0.97%,0.00,81.39

145,1990/06/29,KOSPI200,韓國KOSPI200,79.39,79.39,79.39,79.39,-1.21,-1.50%,0.00,80.60

146,1990/06/30,KOSPI200,韓國KOSPI200,78.05,78.05,78.05,78.05,-1.34,-1.69%,0.00,79.39

147,1990/07/02,KOSPI200,韓國KOSPI200,78.83,78.83,78.83,78.83,0.78,1.00%,0.00,78.05

148,1990/07/03,KOSPI200,韓國KOSPI200,82.36,82.36,82.36,82.36,3.53,4.48%,0.00,78.83

149,1990/07/04,KOSPI200,韓國KOSPI200,81.22,81.22,81.22,81.22,-1.14,-1.38%,0.00,82.36

150,1990/07/05,KOSPI200,韓國KOSPI200,79.87,79.87,79.87,79.87,-1.35,-1.66%,0.00,81.22

151,1990/07/06,KOSPI200,韓國KOSPI200,79.26,79.26,79.26,79.26,-0.61,-0.76%,0.00,79.87

152,1990/07/07,KOSPI200,韓國KOSPI200,79.05,79.05,79.05,79.05,-0.21,-0.26%,0.00,79.26

153,1990/07/09,KOSPI200,韓國KOSPI200,79.28,79.28,79.28,79.28,0.23,0.29%,0.00,79.05

154,1990/07/10,KOSPI200,韓國KOSPI200,79.63,79.63,79.63,79.63,0.35,0.44%,0.00,79.28

155,1990/07/11,KOSPI200,韓國KOSPI200,78.85,78.85,78.85,78.85,-0.78,-0.98%,0.00,79.63

156,1990/07/12,KOSPI200,韓國KOSPI200,77.90,77.90,77.90,77.90,-0.95,-1.20%,0.00,78.85

157,1990/07/13,KOSPI200,韓國KOSPI200,76.46,76.46,76.46,76.46,-1.44,-1.85%,0.00,77.90

158,1990/07/14,KOSPI200,韓國KOSPI200,76.49,76.49,76.49,76.49,0.03,0.04%,0.00,76.46

159,1990/07/16,KOSPI200,韓國KOSPI200,75.84,75.84,75.84,75.84,-0.65,-0.85%,0.00,76.49

160,1990/07/18,KOSPI200,韓國KOSPI200,77.43,77.43,77.43,77.43,1.59,2.10%,0.00,75.84

161,1990/07/19,KOSPI200,韓國KOSPI200,76.88,76.88,76.88,76.88,-0.55,-0.71%,0.00,77.43

162,1990/07/20,KOSPI200,韓國KOSPI200,77.06,77.06,77.06,77.06,0.18,0.23%,0.00,76.88

163,1990/07/21,KOSPI200,韓國KOSPI200,76.17,76.17,76.17,76.17,-0.89,-1.15%,0.00,77.06

164,1990/07/23,KOSPI200,韓國KOSPI200,75.57,75.57,75.57,75.57,-0.60,-0.79%,0.00,76.17

165,1990/07/24,KOSPI200,韓國KOSPI200,75.40,75.40,75.40,75.40,-0.17,-0.22%,0.00,75.57

166,1990/07/25,KOSPI200,韓國KOSPI200,76.04,76.04,76.04,76.04,0.64,0.85%,0.00,75.40

167,1990/07/26,KOSPI200,韓國KOSPI200,75.03,75.03,75.03,75.03,-1.01,-1.33%,0.00,76.04

168,1990/07/27,KOSPI200,韓國KOSPI200,74.67,74.67,74.67,74.67,-0.36,-0.48%,0.00,75.03

169,1990/07/28,KOSPI200,韓國KOSPI200,75.30,75.30,75.30,75.30,0.63,0.84%,0.00,74.67

170,1990/07/30,KOSPI200,韓國KOSPI200,74.68,74.68,74.68,74.68,-0.62,-0.82%,0.00,75.30

171,1990/07/31,KOSPI200,韓國KOSPI200,75.17,75.17,75.17,75.17,0.49,0.66%,0.00,74.68

172,1990/08/01,KOSPI200,韓國KOSPI200,76.47,76.47,76.47,76.47,1.30,1.73%,0.00,75.17

173,1990/08/02,KOSPI200,韓國KOSPI200,76.13,76.13,76.13,76.13,-0.34,-0.44%,0.00,76.47

174,1990/08/03,KOSPI200,韓國KOSPI200,74.99,74.99,74.99,74.99,-1.14,-1.50%,0.00,76.13

175,1990/08/04,KOSPI200,韓國KOSPI200,74.15,74.15,74.15,74.15,-0.84,-1.12%,0.00,74.99

176,1990/08/06,KOSPI200,韓國KOSPI200,72.95,72.95,72.95,72.95,-1.20,-1.62%,0.00,74.15

177,1990/08/07,KOSPI200,韓國KOSPI200,72.26,72.26,72.26,72.26,-0.69,-0.95%,0.00,72.95

178,1990/08/08,KOSPI200,韓國KOSPI200,71.15,71.15,71.15,71.15,-1.11,-1.54%,0.00,72.26

179,1990/08/09,KOSPI200,韓國KOSPI200,71.42,71.42,71.42,71.42,0.27,0.38%,0.00,71.15

180,1990/08/10,KOSPI200,韓國KOSPI200,72.38,72.38,72.38,72.38,0.96,1.34%,0.00,71.42

181,1990/08/11,KOSPI200,韓國KOSPI200,72.03,72.03,72.03,72.03,-0.35,-0.48%,0.00,72.38

182,1990/08/13,KOSPI200,韓國KOSPI200,70.89,70.89,70.89,70.89,-1.14,-1.58%,0.00,72.03

183,1990/08/14,KOSPI200,韓國KOSPI200,69.31,69.31,69.31,69.31,-1.58,-2.23%,0.00,70.89

184,1990/08/16,KOSPI200,韓國KOSPI200,68.47,68.47,68.47,68.47,-0.84,-1.21%,0.00,69.31

185,1990/08/17,KOSPI200,韓國KOSPI200,68.36,68.36,68.36,68.36,-0.11,-0.16%,0.00,68.47

186,1990/08/18,KOSPI200,韓國KOSPI200,68.80,68.80,68.80,68.80,0.44,0.64%,0.00,68.36

187,1990/08/20,KOSPI200,韓國KOSPI200,68.01,68.01,68.01,68.01,-0.79,-1.15%,0.00,68.80

188,1990/08/21,KOSPI200,韓國KOSPI200,66.84,66.84,66.84,66.84,-1.17,-1.72%,0.00,68.01

189,1990/08/22,KOSPI200,韓國KOSPI200,66.49,66.49,66.49,66.49,-0.35,-0.52%,0.00,66.84

190,1990/08/23,KOSPI200,韓國KOSPI200,66.04,66.04,66.04,66.04,-0.45,-0.68%,0.00,66.49

191,1990/08/24,KOSPI200,韓國KOSPI200,65.08,65.08,65.08,65.08,-0.96,-1.45%,0.00,66.04

192,1990/08/25,KOSPI200,韓國KOSPI200,64.42,64.42,64.42,64.42,-0.66,-1.01%,0.00,65.08

193,1990/08/27,KOSPI200,韓國KOSPI200,67.37,67.37,67.37,67.37,2.95,4.58%,0.00,64.42

194,1990/08/28,KOSPI200,韓國KOSPI200,70.47,70.47,70.47,70.47,3.10,4.60%,0.00,67.37

195,1990/08/29,KOSPI200,韓國KOSPI200,71.10,71.10,71.10,71.10,0.63,0.89%,0.00,70.47

196,1990/08/30,KOSPI200,韓國KOSPI200,68.87,68.87,68.87,68.87,-2.23,-3.14%,0.00,71.10

197,1990/08/31,KOSPI200,韓國KOSPI200,66.76,66.76,66.76,66.76,-2.11,-3.06%,0.00,68.87

198,1990/09/01,KOSPI200,韓國KOSPI200,67.04,67.04,67.04,67.04,0.28,0.42%,0.00,66.76

199,1990/09/03,KOSPI200,韓國KOSPI200,69.94,69.94,69.94,69.94,2.90,4.33%,0.00,67.04

200,1990/09/04,KOSPI200,韓國KOSPI200,69.60,69.60,69.60,69.60,-0.34,-0.49%,0.00,69.94

201,1990/09/05,KOSPI200,韓國KOSPI200,68.84,68.84,68.84,68.84,-0.76,-1.09%,0.00,69.60

202,1990/09/06,KOSPI200,韓國KOSPI200,67.88,67.88,67.88,67.88,-0.96,-1.39%,0.00,68.84

203,1990/09/07,KOSPI200,韓國KOSPI200,67.60,67.60,67.60,67.60,-0.28,-0.41%,0.00,67.88

204,1990/09/08,KOSPI200,韓國KOSPI200,67.46,67.46,67.46,67.46,-0.14,-0.21%,0.00,67.60

205,1990/09/10,KOSPI200,韓國KOSPI200,67.49,67.49,67.49,67.49,0.03,0.04%,0.00,67.46

206,1990/09/11,KOSPI200,韓國KOSPI200,67.55,67.55,67.55,67.55,0.06,0.09%,0.00,67.49

207,1990/09/12,KOSPI200,韓國KOSPI200,67.29,67.29,67.29,67.29,-0.26,-0.38%,0.00,67.55

208,1990/09/13,KOSPI200,韓國KOSPI200,67.01,67.01,67.01,67.01,-0.28,-0.42%,0.00,67.29

209,1990/09/14,KOSPI200,韓國KOSPI200,66.49,66.49,66.49,66.49,-0.52,-0.78%,0.00,67.01

210,1990/09/15,KOSPI200,韓國KOSPI200,65.02,65.02,65.02,65.02,-1.47,-2.21%,0.00,66.49

211,1990/09/17,KOSPI200,韓國KOSPI200,62.26,62.26,62.26,62.26,-2.76,-4.24%,0.00,65.02

212,1990/09/18,KOSPI200,韓國KOSPI200,64.86,64.86,64.86,64.86,2.60,4.18%,0.00,62.26

213,1990/09/19,KOSPI200,韓國KOSPI200,65.31,65.31,65.31,65.31,0.45,0.69%,0.00,64.86

214,1990/09/20,KOSPI200,韓國KOSPI200,64.58,64.58,64.58,64.58,-0.73,-1.12%,0.00,65.31

215,1990/09/21,KOSPI200,韓國KOSPI200,64.62,64.62,64.62,64.62,0.04,0.06%,0.00,64.58

216,1990/09/22,KOSPI200,韓國KOSPI200,64.74,64.74,64.74,64.74,0.12,0.19%,0.00,64.62

217,1990/09/24,KOSPI200,韓國KOSPI200,65.09,65.09,65.09,65.09,0.35,0.54%,0.00,64.74

218,1990/09/25,KOSPI200,韓國KOSPI200,65.70,65.70,65.70,65.70,0.61,0.94%,0.00,65.09

219,1990/09/26,KOSPI200,韓國KOSPI200,65.80,65.80,65.80,65.80,0.10,0.15%,0.00,65.70

220,1990/09/27,KOSPI200,韓國KOSPI200,65.80,65.80,65.80,65.80,0.00,0.00%,0.00,65.80

221,1990/09/28,KOSPI200,韓國KOSPI200,66.31,66.31,66.31,66.31,0.51,0.78%,0.00,65.80

222,1990/09/29,KOSPI200,韓國KOSPI200,66.88,66.88,66.88,66.88,0.57,0.86%,0.00,66.31

223,1990/10/05,KOSPI200,韓國KOSPI200,69.30,69.30,69.30,69.30,2.42,3.62%,0.00,66.88

224,1990/10/06,KOSPI200,韓國KOSPI200,68.51,68.51,68.51,68.51,-0.79,-1.14%,0.00,69.30

225,1990/10/08,KOSPI200,韓國KOSPI200,68.30,68.30,68.30,68.30,-0.21,-0.31%,0.00,68.51

226,1990/10/10,KOSPI200,韓國KOSPI200,68.71,68.71,68.71,68.71,0.41,0.60%,0.00,68.30

227,1990/10/11,KOSPI200,韓國KOSPI200,69.21,69.21,69.21,69.21,0.50,0.73%,0.00,68.71

228,1990/10/12,KOSPI200,韓國KOSPI200,70.65,70.65,70.65,70.65,1.44,2.08%,0.00,69.21

229,1990/10/13,KOSPI200,韓國KOSPI200,69.59,69.59,69.59,69.59,-1.06,-1.50%,0.00,70.65

230,1990/10/15,KOSPI200,韓國KOSPI200,71.68,71.68,71.68,71.68,2.09,3.00%,0.00,69.59

231,1990/10/16,KOSPI200,韓國KOSPI200,70.66,70.66,70.66,70.66,-1.02,-1.42%,0.00,71.68

232,1990/10/17,KOSPI200,韓國KOSPI200,72.34,72.34,72.34,72.34,1.68,2.38%,0.00,70.66

233,1990/10/18,KOSPI200,韓國KOSPI200,73.67,73.67,73.67,73.67,1.33,1.84%,0.00,72.34

234,1990/10/19,KOSPI200,韓國KOSPI200,76.96,76.96,76.96,76.96,3.29,4.47%,0.00,73.67

235,1990/10/20,KOSPI200,韓國KOSPI200,78.52,78.52,78.52,78.52,1.56,2.03%,0.00,76.96

236,1990/10/22,KOSPI200,韓國KOSPI200,81.06,81.06,81.06,81.06,2.54,3.23%,0.00,78.52

237,1990/10/23,KOSPI200,韓國KOSPI200,84.64,84.64,84.64,84.64,3.58,4.42%,0.00,81.06

238,1990/10/24,KOSPI200,韓國KOSPI200,88.04,88.04,88.04,88.04,3.40,4.02%,0.00,84.64

239,1990/10/25,KOSPI200,韓國KOSPI200,84.65,84.65,84.65,84.65,-3.39,-3.85%,0.00,88.04

240,1990/10/26,KOSPI200,韓國KOSPI200,80.95,80.95,80.95,80.95,-3.70,-4.37%,0.00,84.65

241,1990/10/27,KOSPI200,韓國KOSPI200,80.89,80.89,80.89,80.89,-0.06,-0.07%,0.00,80.95

242,1990/10/29,KOSPI200,韓國KOSPI200,79.58,79.58,79.58,79.58,-1.31,-1.62%,0.00,80.89

243,1990/10/30,KOSPI200,韓國KOSPI200,78.62,78.62,78.62,78.62,-0.96,-1.21%,0.00,79.58

244,1990/10/31,KOSPI200,韓國KOSPI200,76.32,76.32,76.32,76.32,-2.30,-2.93%,0.00,78.62

245,1990/11/01,KOSPI200,韓國KOSPI200,79.38,79.38,79.38,79.38,3.06,4.01%,0.00,76.32

246,1990/11/02,KOSPI200,韓國KOSPI200,78.65,78.65,78.65,78.65,-0.73,-0.92%,0.00,79.38

247,1990/11/03,KOSPI200,韓國KOSPI200,78.76,78.76,78.76,78.76,0.11,0.14%,0.00,78.65

248,1990/11/05,KOSPI200,韓國KOSPI200,78.40,78.40,78.40,78.40,-0.36,-0.46%,0.00,78.76

249,1990/11/06,KOSPI200,韓國KOSPI200,77.81,77.81,77.81,77.81,-0.59,-0.75%,0.00,78.40

250,1990/11/07,KOSPI200,韓國KOSPI200,79.84,79.84,79.84,79.84,2.03,2.61%,0.00,77.81

251,1990/11/08,KOSPI200,韓國KOSPI200,78.30,78.30,78.30,78.30,-1.54,-1.93%,0.00,79.84

252,1990/11/09,KOSPI200,韓國KOSPI200,77.84,77.84,77.84,77.84,-0.46,-0.59%,0.00,78.30

253,1990/11/10,KOSPI200,韓國KOSPI200,77.17,77.17,77.17,77.17,-0.67,-0.86%,0.00,77.84

254,1990/11/12,KOSPI200,韓國KOSPI200,77.59,77.59,77.59,77.59,0.42,0.54%,0.00,77.17

255,1990/11/13,KOSPI200,韓國KOSPI200,78.56,78.56,78.56,78.56,0.97,1.25%,0.00,77.59

256,1990/11/14,KOSPI200,韓國KOSPI200,77.93,77.93,77.93,77.93,-0.63,-0.80%,0.00,78.56

257,1990/11/15,KOSPI200,韓國KOSPI200,77.49,77.49,77.49,77.49,-0.44,-0.56%,0.00,77.93

258,1990/11/16,KOSPI200,韓國KOSPI200,77.02,77.02,77.02,77.02,-0.47,-0.61%,0.00,77.49

259,1990/11/17,KOSPI200,韓國KOSPI200,76.34,76.34,76.34,76.34,-0.68,-0.88%,0.00,77.02

260,1990/11/19,KOSPI200,韓國KOSPI200,74.88,74.88,74.88,74.88,-1.46,-1.91%,0.00,76.34

261,1990/11/20,KOSPI200,韓國KOSPI200,74.24,74.24,74.24,74.24,-0.64,-0.85%,0.00,74.88

262,1990/11/21,KOSPI200,韓國KOSPI200,74.05,74.05,74.05,74.05,-0.19,-0.26%,0.00,74.24

263,1990/11/22,KOSPI200,韓國KOSPI200,74.92,74.92,74.92,74.92,0.87,1.17%,0.00,74.05

264,1990/11/23,KOSPI200,韓國KOSPI200,74.90,74.90,74.90,74.90,-0.02,-0.03%,0.00,74.92

265,1990/11/24,KOSPI200,韓國KOSPI200,74.77,74.77,74.77,74.77,-0.13,-0.17%,0.00,74.90

266,1990/11/26,KOSPI200,韓國KOSPI200,75.02,75.02,75.02,75.02,0.25,0.33%,0.00,74.77

267,1990/11/27,KOSPI200,韓國KOSPI200,75.81,75.81,75.81,75.81,0.79,1.05%,0.00,75.02

268,1990/11/28,KOSPI200,韓國KOSPI200,77.24,77.24,77.24,77.24,1.43,1.89%,0.00,75.81

269,1990/11/29,KOSPI200,韓國KOSPI200,76.37,76.37,76.37,76.37,-0.87,-1.13%,0.00,77.24

270,1990/11/30,KOSPI200,韓國KOSPI200,76.82,76.82,76.82,76.82,0.45,0.59%,0.00,76.37

271,1990/12/01,KOSPI200,韓國KOSPI200,78.11,78.11,78.11,78.11,1.29,1.68%,0.00,76.82

272,1990/12/03,KOSPI200,韓國KOSPI200,79.16,79.16,79.16,79.16,1.05,1.34%,0.00,78.11

273,1990/12/04,KOSPI200,韓國KOSPI200,78.19,78.19,78.19,78.19,-0.97,-1.23%,0.00,79.16

274,1990/12/05,KOSPI200,韓國KOSPI200,79.20,79.20,79.20,79.20,1.01,1.29%,0.00,78.19

275,1990/12/06,KOSPI200,韓國KOSPI200,78.97,78.97,78.97,78.97,-0.23,-0.29%,0.00,79.20

276,1990/12/07,KOSPI200,韓國KOSPI200,80.38,80.38,80.38,80.38,1.41,1.79%,0.00,78.97

277,1990/12/08,KOSPI200,韓國KOSPI200,80.67,80.67,80.67,80.67,0.29,0.36%,0.00,80.38

278,1990/12/10,KOSPI200,韓國KOSPI200,80.86,80.86,80.86,80.86,0.19,0.24%,0.00,80.67

279,1990/12/11,KOSPI200,韓國KOSPI200,79.77,79.77,79.77,79.77,-1.09,-1.35%,0.00,80.86

280,1990/12/12,KOSPI200,韓國KOSPI200,79.64,79.64,79.64,79.64,-0.13,-0.16%,0.00,79.77

281,1990/12/13,KOSPI200,韓國KOSPI200,78.36,78.36,78.36,78.36,-1.28,-1.61%,0.00,79.64

282,1990/12/14,KOSPI200,韓國KOSPI200,78.04,78.04,78.04,78.04,-0.32,-0.41%,0.00,78.36

283,1990/12/15,KOSPI200,韓國KOSPI200,77.50,77.50,77.50,77.50,-0.54,-0.69%,0.00,78.04

284,1990/12/17,KOSPI200,韓國KOSPI200,77.51,77.51,77.51,77.51,0.01,0.01%,0.00,77.50

285,1990/12/18,KOSPI200,韓國KOSPI200,77.52,77.52,77.52,77.52,0.01,0.01%,0.00,77.51

286,1990/12/19,KOSPI200,韓國KOSPI200,76.51,76.51,76.51,76.51,-1.01,-1.30%,0.00,77.52

287,1990/12/20,KOSPI200,韓國KOSPI200,76.56,76.56,76.56,76.56,0.05,0.07%,0.00,76.51

288,1990/12/21,KOSPI200,韓國KOSPI200,77.73,77.73,77.73,77.73,1.17,1.53%,0.00,76.56

289,1990/12/22,KOSPI200,韓國KOSPI200,77.49,77.49,77.49,77.49,-0.24,-0.31%,0.00,77.73

290,1990/12/24,KOSPI200,韓國KOSPI200,76.26,76.26,76.26,76.26,-1.23,-1.59%,0.00,77.49

291,1990/12/26,KOSPI200,韓國KOSPI200,76.61,76.61,76.61,76.61,0.35,0.46%,0.00,76.26

292,1991/01/03,KOSPI200,韓國KOSPI200,74.65,74.65,74.65,74.65,-1.96,-2.56%,0.00,76.61

293,1991/01/04,KOSPI200,韓國KOSPI200,76.66,76.66,76.66,76.66,2.01,2.69%,0.00,74.65

294,1991/01/05,KOSPI200,韓國KOSPI200,76.77,76.77,76.77,76.77,0.11,0.14%,0.00,76.66

295,1991/01/07,KOSPI200,韓國KOSPI200,74.35,74.35,74.35,74.35,-2.42,-3.15%,0.00,76.77

296,1991/01/08,KOSPI200,韓國KOSPI200,72.45,72.45,72.45,72.45,-1.90,-2.56%,0.00,74.35

297,1991/01/09,KOSPI200,韓國KOSPI200,72.52,72.52,72.52,72.52,0.07,0.10%,0.00,72.45

298,1991/01/10,KOSPI200,韓國KOSPI200,69.68,69.68,69.68,69.68,-2.84,-3.92%,0.00,72.52

299,1991/01/11,KOSPI200,韓國KOSPI200,68.87,68.87,68.87,68.87,-0.81,-1.16%,0.00,69.68

300,1991/01/12,KOSPI200,韓國KOSPI200,71.33,71.33,71.33,71.33,2.46,3.57%,0.00,68.87

301,1991/01/14,KOSPI200,韓國KOSPI200,71.66,71.66,71.66,71.66,0.33,0.46%,0.00,71.33

302,1991/01/15,KOSPI200,韓國KOSPI200,68.56,68.56,68.56,68.56,-3.10,-4.33%,0.00,71.66

303,1991/01/16,KOSPI200,韓國KOSPI200,67.33,67.33,67.33,67.33,-1.23,-1.79%,0.00,68.56

304,1991/01/17,KOSPI200,韓國KOSPI20