韩国KOSPI指数历史行情(1980年01月04日-2025年3月31日)

序号,日期,代码,名称,今开,最新价,最高,最低,涨跌,涨跌幅,振幅%,上一日收盘价

1,1980/01/04,KS11,韩国KOSPI,100.00,100.00,100.00,100.00,,,0.00,

2,1980/01/05,KS11,韩国KOSPI,100.15,100.15,100.15,100.15,0.15,0.15%,0.00,100.00

3,1980/01/07,KS11,韩国KOSPI,102.53,102.53,102.53,102.53,2.38,2.38%,0.00,100.15

4,1980/01/08,KS11,韩国KOSPI,105.28,105.28,105.28,105.28,2.75,2.68%,0.00,102.53

5,1980/01/09,KS11,韩国KOSPI,106.37,106.37,106.37,106.37,1.09,1.04%,0.00,105.28

6,1980/01/10,KS11,韩国KOSPI,106.87,106.87,106.87,106.87,0.50,0.47%,0.00,106.37

7,1980/01/11,KS11,韩国KOSPI,105.02,105.02,105.02,105.02,-1.85,-1.73%,0.00,106.87

8,1980/01/12,KS11,韩国KOSPI,103.64,103.64,103.64,103.64,-1.38,-1.31%,0.00,105.02

9,1980/01/14,KS11,韩国KOSPI,102.08,102.08,102.08,102.08,-1.56,-1.51%,0.00,103.64

10,1980/01/15,KS11,韩国KOSPI,101.10,101.10,101.10,101.10,-0.98,-0.96%,0.00,102.08

11,1980/01/16,KS11,韩国KOSPI,101.65,101.65,101.65,101.65,0.55,0.54%,0.00,101.10

12,1980/01/17,KS11,韩国KOSPI,101.97,101.97,101.97,101.97,0.32,0.31%,0.00,101.65

13,1980/01/18,KS11,韩国KOSPI,101.13,101.13,101.13,101.13,-0.84,-0.82%,0.00,101.97

14,1980/01/19,KS11,韩国KOSPI,101.15,101.15,101.15,101.15,0.02,0.02%,0.00,101.13

15,1980/01/21,KS11,韩国KOSPI,101.75,101.75,101.75,101.75,0.60,0.59%,0.00,101.15

16,1980/01/22,KS11,韩国KOSPI,101.64,101.64,101.64,101.64,-0.11,-0.11%,0.00,101.75

17,1980/01/23,KS11,韩国KOSPI,101.43,101.43,101.43,101.43,-0.21,-0.21%,0.00,101.64

18,1980/01/24,KS11,韩国KOSPI,100.70,100.70,100.70,100.70,-0.73,-0.72%,0.00,101.43

19,1980/01/25,KS11,韩国KOSPI,103.17,103.17,103.17,103.17,2.47,2.45%,0.00,100.70

20,1980/01/26,KS11,韩国KOSPI,102.83,102.83,102.83,102.83,-0.34,-0.33%,0.00,103.17

21,1980/01/28,KS11,韩国KOSPI,101.87,101.87,101.87,101.87,-0.96,-0.93%,0.00,102.83

22,1980/01/29,KS11,韩国KOSPI,102.58,102.58,102.58,102.58,0.71,0.70%,0.00,101.87

23,1980/01/30,KS11,韩国KOSPI,104.65,104.65,104.65,104.65,2.07,2.02%,0.00,102.58

24,1980/01/31,KS11,韩国KOSPI,105.89,105.89,105.89,105.89,1.24,1.18%,0.00,104.65

25,1980/02/01,KS11,韩国KOSPI,104.48,104.48,104.48,104.48,-1.41,-1.33%,0.00,105.89

26,1980/02/02,KS11,韩国KOSPI,105.30,105.30,105.30,105.30,0.82,0.78%,0.00,104.48

27,1980/02/04,KS11,韩国KOSPI,105.00,105.00,105.00,105.00,-0.30,-0.28%,0.00,105.30

28,1980/02/05,KS11,韩国KOSPI,104.45,104.45,104.45,104.45,-0.55,-0.52%,0.00,105.00

29,1980/02/06,KS11,韩国KOSPI,104.04,104.04,104.04,104.04,-0.41,-0.39%,0.00,104.45

30,1980/02/07,KS11,韩国KOSPI,104.71,104.71,104.71,104.71,0.67,0.64%,0.00,104.04

31,1980/02/08,KS11,韩国KOSPI,104.03,104.03,104.03,104.03,-0.68,-0.65%,0.00,104.71

32,1980/02/09,KS11,韩国KOSPI,103.97,103.97,103.97,103.97,-0.06,-0.06%,0.00,104.03

33,1980/02/11,KS11,韩国KOSPI,103.76,103.76,103.76,103.76,-0.21,-0.20%,0.00,103.97

34,1980/02/12,KS11,韩国KOSPI,103.80,103.80,103.80,103.80,0.04,0.04%,0.00,103.76

35,1980/02/13,KS11,韩国KOSPI,104.02,104.02,104.02,104.02,0.22,0.21%,0.00,103.80

36,1980/02/14,KS11,韩国KOSPI,104.34,104.34,104.34,104.34,0.32,0.31%,0.00,104.02

37,1980/02/15,KS11,韩国KOSPI,104.90,104.90,104.90,104.90,0.56,0.54%,0.00,104.34

38,1980/02/16,KS11,韩国KOSPI,106.08,106.08,106.08,106.08,1.18,1.12%,0.00,104.90

39,1980/02/18,KS11,韩国KOSPI,105.27,105.27,105.27,105.27,-0.81,-0.76%,0.00,106.08

40,1980/02/19,KS11,韩国KOSPI,105.10,105.10,105.10,105.10,-0.17,-0.16%,0.00,105.27

41,1980/02/20,KS11,韩国KOSPI,105.06,105.06,105.06,105.06,-0.04,-0.04%,0.00,105.10

42,1980/02/21,KS11,韩国KOSPI,104.61,104.61,104.61,104.61,-0.45,-0.43%,0.00,105.06

43,1980/02/22,KS11,韩国KOSPI,104.39,104.39,104.39,104.39,-0.22,-0.21%,0.00,104.61

44,1980/02/23,KS11,韩国KOSPI,104.69,104.69,104.69,104.69,0.30,0.29%,0.00,104.39

45,1980/02/25,KS11,韩国KOSPI,104.32,104.32,104.32,104.32,-0.37,-0.35%,0.00,104.69

46,1980/02/26,KS11,韩国KOSPI,103.69,103.69,103.69,103.69,-0.63,-0.60%,0.00,104.32

47,1980/02/27,KS11,韩国KOSPI,103.50,103.50,103.50,103.50,-0.19,-0.18%,0.00,103.69

48,1980/02/28,KS11,韩国KOSPI,103.46,103.46,103.46,103.46,-0.04,-0.04%,0.00,103.50

49,1980/02/29,KS11,韩国KOSPI,103.74,103.74,103.74,103.74,0.28,0.27%,0.00,103.46

50,1980/03/03,KS11,韩国KOSPI,103.96,103.96,103.96,103.96,0.22,0.21%,0.00,103.74

51,1980/03/04,KS11,韩国KOSPI,103.85,103.85,103.85,103.85,-0.11,-0.11%,0.00,103.96

52,1980/03/05,KS11,韩国KOSPI,102.86,102.86,102.86,102.86,-0.99,-0.95%,0.00,103.85

53,1980/03/06,KS11,韩国KOSPI,102.76,102.76,102.76,102.76,-0.10,-0.10%,0.00,102.86

54,1980/03/07,KS11,韩国KOSPI,103.57,103.57,103.57,103.57,0.81,0.79%,0.00,102.76

55,1980/03/08,KS11,韩国KOSPI,103.89,103.89,103.89,103.89,0.32,0.31%,0.00,103.57

56,1980/03/11,KS11,韩国KOSPI,103.35,103.35,103.35,103.35,-0.54,-0.52%,0.00,103.89

57,1980/03/12,KS11,韩国KOSPI,103.13,103.13,103.13,103.13,-0.22,-0.21%,0.00,103.35

58,1980/03/13,KS11,韩国KOSPI,103.26,103.26,103.26,103.26,0.13,0.13%,0.00,103.13

59,1980/03/14,KS11,韩国KOSPI,103.08,103.08,103.08,103.08,-0.18,-0.17%,0.00,103.26

60,1980/03/15,KS11,韩国KOSPI,104.16,104.16,104.16,104.16,1.08,1.05%,0.00,103.08

61,1980/03/17,KS11,韩国KOSPI,103.58,103.58,103.58,103.58,-0.58,-0.56%,0.00,104.16

62,1980/03/18,KS11,韩国KOSPI,103.41,103.41,103.41,103.41,-0.17,-0.16%,0.00,103.58

63,1980/03/19,KS11,韩国KOSPI,103.13,103.13,103.13,103.13,-0.28,-0.27%,0.00,103.41

64,1980/03/20,KS11,韩国KOSPI,104.68,104.68,104.68,104.68,1.55,1.50%,0.00,103.13

65,1980/03/21,KS11,韩国KOSPI,104.43,104.43,104.43,104.43,-0.25,-0.24%,0.00,104.68

66,1980/03/22,KS11,韩国KOSPI,104.58,104.58,104.58,104.58,0.15,0.14%,0.00,104.43

67,1980/03/24,KS11,韩国KOSPI,107.09,107.09,107.09,107.09,2.51,2.40%,0.00,104.58

68,1980/03/25,KS11,韩国KOSPI,106.47,106.47,106.47,106.47,-0.62,-0.58%,0.00,107.09

69,1980/03/26,KS11,韩国KOSPI,107.22,107.22,107.22,107.22,0.75,0.70%,0.00,106.47

70,1980/03/27,KS11,韩国KOSPI,106.37,106.37,106.37,106.37,-0.85,-0.79%,0.00,107.22

71,1980/03/28,KS11,韩国KOSPI,105.33,105.33,105.33,105.33,-1.04,-0.98%,0.00,106.37

72,1980/03/29,KS11,韩国KOSPI,104.90,104.90,104.90,104.90,-0.43,-0.41%,0.00,105.33

73,1980/03/31,KS11,韩国KOSPI,105.00,105.00,105.00,105.00,0.10,0.10%,0.00,104.90

74,1980/04/01,KS11,韩国KOSPI,105.43,105.43,105.43,105.43,0.43,0.41%,0.00,105.00

75,1980/04/02,KS11,韩国KOSPI,105.74,105.74,105.74,105.74,0.31,0.29%,0.00,105.43

76,1980/04/03,KS11,韩国KOSPI,106.78,106.78,106.78,106.78,1.04,0.98%,0.00,105.74

77,1980/04/04,KS11,韩国KOSPI,107.40,107.40,107.40,107.40,0.62,0.58%,0.00,106.78

78,1980/04/07,KS11,韩国KOSPI,109.43,109.43,109.43,109.43,2.03,1.89%,0.00,107.40

79,1980/04/08,KS11,韩国KOSPI,109.51,109.51,109.51,109.51,0.08,0.07%,0.00,109.43

80,1980/04/09,KS11,韩国KOSPI,110.07,110.07,110.07,110.07,0.56,0.51%,0.00,109.51

81,1980/04/10,KS11,韩国KOSPI,111.14,111.14,111.14,111.14,1.07,0.97%,0.00,110.07

82,1980/04/11,KS11,韩国KOSPI,112.02,112.02,112.02,112.02,0.88,0.79%,0.00,111.14

83,1980/04/12,KS11,韩国KOSPI,111.68,111.68,111.68,111.68,-0.34,-0.30%,0.00,112.02

84,1980/04/14,KS11,韩国KOSPI,111.54,111.54,111.54,111.54,-0.14,-0.13%,0.00,111.68

85,1980/04/15,KS11,韩国KOSPI,110.79,110.79,110.79,110.79,-0.75,-0.67%,0.00,111.54

86,1980/04/16,KS11,韩国KOSPI,110.48,110.48,110.48,110.48,-0.31,-0.28%,0.00,110.79

87,1980/04/17,KS11,韩国KOSPI,109.89,109.89,109.89,109.89,-0.59,-0.53%,0.00,110.48

88,1980/04/18,KS11,韩国KOSPI,111.85,111.85,111.85,111.85,1.96,1.78%,0.00,109.89

89,1980/04/19,KS11,韩国KOSPI,114.68,114.68,114.68,114.68,2.83,2.53%,0.00,111.85

90,1980/04/21,KS11,韩国KOSPI,115.99,115.99,115.99,115.99,1.31,1.14%,0.00,114.68

91,1980/04/22,KS11,韩国KOSPI,115.04,115.04,115.04,115.04,-0.95,-0.82%,0.00,115.99

92,1980/04/23,KS11,韩国KOSPI,117.26,117.26,117.26,117.26,2.22,1.93%,0.00,115.04

93,1980/04/24,KS11,韩国KOSPI,116.89,116.89,116.89,116.89,-0.37,-0.32%,0.00,117.26

94,1980/04/25,KS11,韩国KOSPI,118.03,118.03,118.03,118.03,1.14,0.98%,0.00,116.89

95,1980/04/26,KS11,韩国KOSPI,118.21,118.21,118.21,118.21,0.18,0.15%,0.00,118.03

96,1980/04/28,KS11,韩国KOSPI,117.34,117.34,117.34,117.34,-0.87,-0.74%,0.00,118.21

97,1980/04/29,KS11,韩国KOSPI,117.27,117.27,117.27,117.27,-0.07,-0.06%,0.00,117.34

98,1980/04/30,KS11,韩国KOSPI,116.09,116.09,116.09,116.09,-1.18,-1.01%,0.00,117.27

99,1980/05/01,KS11,韩国KOSPI,116.54,116.54,116.54,116.54,0.45,0.39%,0.00,116.09

100,1980/05/02,KS11,韩国KOSPI,118.58,118.58,118.58,118.58,2.04,1.75%,0.00,116.54

101,1980/05/03,KS11,韩国KOSPI,118.33,118.33,118.33,118.33,-0.25,-0.21%,0.00,118.58

102,1980/05/06,KS11,韩国KOSPI,119.30,119.30,119.30,119.30,0.97,0.82%,0.00,118.33

103,1980/05/07,KS11,韩国KOSPI,119.23,119.23,119.23,119.23,-0.07,-0.06%,0.00,119.30

104,1980/05/08,KS11,韩国KOSPI,119.36,119.36,119.36,119.36,0.13,0.11%,0.00,119.23

105,1980/05/09,KS11,韩国KOSPI,116.42,116.42,116.42,116.42,-2.94,-2.46%,0.00,119.36

106,1980/05/10,KS11,韩国KOSPI,116.43,116.43,116.43,116.43,0.01,0.01%,0.00,116.42

107,1980/05/12,KS11,韩国KOSPI,115.47,115.47,115.47,115.47,-0.96,-0.82%,0.00,116.43

108,1980/05/13,KS11,韩国KOSPI,112.85,112.85,112.85,112.85,-2.62,-2.27%,0.00,115.47

109,1980/05/14,KS11,韩国KOSPI,112.27,112.27,112.27,112.27,-0.58,-0.51%,0.00,112.85

110,1980/05/15,KS11,韩国KOSPI,114.53,114.53,114.53,114.53,2.26,2.01%,0.00,112.27

111,1980/05/16,KS11,韩国KOSPI,114.91,114.91,114.91,114.91,0.38,0.33%,0.00,114.53

112,1980/05/17,KS11,韩国KOSPI,115.03,115.03,115.03,115.03,0.12,0.10%,0.00,114.91

113,1980/05/19,KS11,韩国KOSPI,111.09,111.09,111.09,111.09,-3.94,-3.43%,0.00,115.03

114,1980/05/20,KS11,韩国KOSPI,109.47,109.47,109.47,109.47,-1.62,-1.46%,0.00,111.09

115,1980/05/22,KS11,韩国KOSPI,109.66,109.66,109.66,109.66,0.19,0.17%,0.00,109.47

116,1980/05/23,KS11,韩国KOSPI,112.59,112.59,112.59,112.59,2.93,2.67%,0.00,109.66

117,1980/05/24,KS11,韩国KOSPI,113.84,113.84,113.84,113.84,1.25,1.11%,0.00,112.59

118,1980/05/26,KS11,韩国KOSPI,111.55,111.55,111.55,111.55,-2.29,-2.01%,0.00,113.84

119,1980/05/27,KS11,韩国KOSPI,113.59,113.59,113.59,113.59,2.04,1.83%,0.00,111.55

120,1980/05/28,KS11,韩国KOSPI,114.19,114.19,114.19,114.19,0.60,0.53%,0.00,113.59

121,1980/05/29,KS11,韩国KOSPI,115.72,115.72,115.72,115.72,1.53,1.34%,0.00,114.19

122,1980/05/30,KS11,韩国KOSPI,115.69,115.69,115.69,115.69,-0.03,-0.03%,0.00,115.72

123,1980/05/31,KS11,韩国KOSPI,116.43,116.43,116.43,116.43,0.74,0.64%,0.00,115.69

124,1980/06/02,KS11,韩国KOSPI,116.77,116.77,116.77,116.77,0.34,0.29%,0.00,116.43

125,1980/06/03,KS11,韩国KOSPI,116.30,116.30,116.30,116.30,-0.47,-0.40%,0.00,116.77

126,1980/06/04,KS11,韩国KOSPI,115.43,115.43,115.43,115.43,-0.87,-0.75%,0.00,116.30

127,1980/06/05,KS11,韩国KOSPI,114.05,114.05,114.05,114.05,-1.38,-1.20%,0.00,115.43

128,1980/06/07,KS11,韩国KOSPI,113.43,113.43,113.43,113.43,-0.62,-0.54%,0.00,114.05

129,1980/06/09,KS11,韩国KOSPI,111.98,111.98,111.98,111.98,-1.45,-1.28%,0.00,113.43

130,1980/06/10,KS11,韩国KOSPI,112.52,112.52,112.52,112.52,0.54,0.48%,0.00,111.98

131,1980/06/11,KS11,韩国KOSPI,112.64,112.64,112.64,112.64,0.12,0.11%,0.00,112.52

132,1980/06/12,KS11,韩国KOSPI,112.11,112.11,112.11,112.11,-0.53,-0.47%,0.00,112.64

133,1980/06/13,KS11,韩国KOSPI,112.44,112.44,112.44,112.44,0.33,0.29%,0.00,112.11

134,1980/06/14,KS11,韩国KOSPI,112.87,112.87,112.87,112.87,0.43,0.38%,0.00,112.44

135,1980/06/16,KS11,韩国KOSPI,113.11,113.11,113.11,113.11,0.24,0.21%,0.00,112.87

136,1980/06/17,KS11,韩国KOSPI,115.09,115.09,115.09,115.09,1.98,1.75%,0.00,113.11

137,1980/06/18,KS11,韩国KOSPI,114.44,114.44,114.44,114.44,-0.65,-0.56%,0.00,115.09

138,1980/06/19,KS11,韩国KOSPI,113.26,113.26,113.26,113.26,-1.18,-1.03%,0.00,114.44

139,1980/06/20,KS11,韩国KOSPI,113.49,113.49,113.49,113.49,0.23,0.20%,0.00,113.26

140,1980/06/21,KS11,韩国KOSPI,112.77,112.77,112.77,112.77,-0.72,-0.63%,0.00,113.49

141,1980/06/23,KS11,韩国KOSPI,112.53,112.53,112.53,112.53,-0.24,-0.21%,0.00,112.77

142,1980/06/24,KS11,韩国KOSPI,112.46,112.46,112.46,112.46,-0.07,-0.06%,0.00,112.53

143,1980/06/25,KS11,韩国KOSPI,111.78,111.78,111.78,111.78,-0.68,-0.60%,0.00,112.46

144,1980/06/26,KS11,韩国KOSPI,111.65,111.65,111.65,111.65,-0.13,-0.12%,0.00,111.78

145,1980/06/27,KS11,韩国KOSPI,111.89,111.89,111.89,111.89,0.24,0.21%,0.00,111.65

146,1980/06/28,KS11,韩国KOSPI,113.12,113.12,113.12,113.12,1.23,1.10%,0.00,111.89

147,1980/06/30,KS11,韩国KOSPI,112.62,112.62,112.62,112.62,-0.50,-0.44%,0.00,113.12

148,1980/07/01,KS11,韩国KOSPI,112.05,112.05,112.05,112.05,-0.57,-0.51%,0.00,112.62

149,1980/07/02,KS11,韩国KOSPI,112.44,112.44,112.44,112.44,0.39,0.35%,0.00,112.05

150,1980/07/03,KS11,韩国KOSPI,112.33,112.33,112.33,112.33,-0.11,-0.10%,0.00,112.44

151,1980/07/04,KS11,韩国KOSPI,112.42,112.42,112.42,112.42,0.09,0.08%,0.00,112.33

152,1980/07/05,KS11,韩国KOSPI,111.92,111.92,111.92,111.92,-0.50,-0.44%,0.00,112.42

153,1980/07/07,KS11,韩国KOSPI,112.48,112.48,112.48,112.48,0.56,0.50%,0.00,111.92

154,1980/07/08,KS11,韩国KOSPI,112.09,112.09,112.09,112.09,-0.39,-0.35%,0.00,112.48

155,1980/07/09,KS11,韩国KOSPI,111.92,111.92,111.92,111.92,-0.17,-0.15%,0.00,112.09

156,1980/07/10,KS11,韩国KOSPI,111.36,111.36,111.36,111.36,-0.56,-0.50%,0.00,111.92

157,1980/07/11,KS11,韩国KOSPI,110.89,110.89,110.89,110.89,-0.47,-0.42%,0.00,111.36

158,1980/07/12,KS11,韩国KOSPI,111.01,111.01,111.01,111.01,0.12,0.11%,0.00,110.89

159,1980/07/14,KS11,韩国KOSPI,110.40,110.40,110.40,110.40,-0.61,-0.55%,0.00,111.01

160,1980/07/15,KS11,韩国KOSPI,109.94,109.94,109.94,109.94,-0.46,-0.42%,0.00,110.40

161,1980/07/16,KS11,韩国KOSPI,109.82,109.82,109.82,109.82,-0.12,-0.11%,0.00,109.94

162,1980/07/18,KS11,韩国KOSPI,110.02,110.02,110.02,110.02,0.20,0.18%,0.00,109.82

163,1980/07/19,KS11,韩国KOSPI,110.88,110.88,110.88,110.88,0.86,0.78%,0.00,110.02

164,1980/07/21,KS11,韩国KOSPI,110.22,110.22,110.22,110.22,-0.66,-0.60%,0.00,110.88

165,1980/07/22,KS11,韩国KOSPI,109.91,109.91,109.91,109.91,-0.31,-0.28%,0.00,110.22

166,1980/07/23,KS11,韩国KOSPI,110.42,110.42,110.42,110.42,0.51,0.46%,0.00,109.91

167,1980/07/24,KS11,韩国KOSPI,111.29,111.29,111.29,111.29,0.87,0.79%,0.00,110.42

168,1980/07/25,KS11,韩国KOSPI,110.96,110.96,110.96,110.96,-0.33,-0.30%,0.00,111.29

169,1980/07/26,KS11,韩国KOSPI,111.32,111.32,111.32,111.32,0.36,0.32%,0.00,110.96

170,1980/07/28,KS11,韩国KOSPI,111.27,111.27,111.27,111.27,-0.05,-0.04%,0.00,111.32

171,1980/07/29,KS11,韩国KOSPI,111.49,111.49,111.49,111.49,0.22,0.20%,0.00,111.27

172,1980/07/30,KS11,韩国KOSPI,112.75,112.75,112.75,112.75,1.26,1.13%,0.00,111.49

173,1980/07/31,KS11,韩国KOSPI,112.71,112.71,112.71,112.71,-0.04,-0.04%,0.00,112.75

174,1980/08/01,KS11,韩国KOSPI,112.28,112.28,112.28,112.28,-0.43,-0.38%,0.00,112.71

175,1980/08/02,KS11,韩国KOSPI,112.15,112.15,112.15,112.15,-0.13,-0.12%,0.00,112.28

176,1980/08/04,KS11,韩国KOSPI,111.50,111.50,111.50,111.50,-0.65,-0.58%,0.00,112.15

177,1980/08/05,KS11,韩国KOSPI,111.38,111.38,111.38,111.38,-0.12,-0.11%,0.00,111.50

178,1980/08/06,KS11,韩国KOSPI,111.81,111.81,111.81,111.81,0.43,0.39%,0.00,111.38

179,1980/08/07,KS11,韩国KOSPI,111.84,111.84,111.84,111.84,0.03,0.03%,0.00,111.81

180,1980/08/08,KS11,韩国KOSPI,111.47,111.47,111.47,111.47,-0.37,-0.33%,0.00,111.84

181,1980/08/09,KS11,韩国KOSPI,111.66,111.66,111.66,111.66,0.19,0.17%,0.00,111.47

182,1980/08/11,KS11,韩国KOSPI,110.98,110.98,110.98,110.98,-0.68,-0.61%,0.00,111.66

183,1980/08/12,KS11,韩国KOSPI,109.12,109.12,109.12,109.12,-1.86,-1.68%,0.00,110.98

184,1980/08/13,KS11,韩国KOSPI,108.65,108.65,108.65,108.65,-0.47,-0.43%,0.00,109.12

185,1980/08/14,KS11,韩国KOSPI,106.99,106.99,106.99,106.99,-1.66,-1.53%,0.00,108.65

186,1980/08/16,KS11,韩国KOSPI,107.20,107.20,107.20,107.20,0.21,0.20%,0.00,106.99

187,1980/08/18,KS11,韩国KOSPI,109.22,109.22,109.22,109.22,2.02,1.88%,0.00,107.20

188,1980/08/19,KS11,韩国KOSPI,110.61,110.61,110.61,110.61,1.39,1.27%,0.00,109.22

189,1980/08/20,KS11,韩国KOSPI,110.13,110.13,110.13,110.13,-0.48,-0.43%,0.00,110.61

190,1980/08/21,KS11,韩国KOSPI,111.11,111.11,111.11,111.11,0.98,0.89%,0.00,110.13

191,1980/08/22,KS11,韩国KOSPI,112.68,112.68,112.68,112.68,1.57,1.41%,0.00,111.11

192,1980/08/23,KS11,韩国KOSPI,111.90,111.90,111.90,111.90,-0.78,-0.69%,0.00,112.68

193,1980/08/25,KS11,韩国KOSPI,112.52,112.52,112.52,112.52,0.62,0.55%,0.00,111.90

194,1980/08/26,KS11,韩国KOSPI,113.81,113.81,113.81,113.81,1.29,1.15%,0.00,112.52

195,1980/08/27,KS11,韩国KOSPI,112.74,112.74,112.74,112.74,-1.07,-0.94%,0.00,113.81

196,1980/08/28,KS11,韩国KOSPI,112.21,112.21,112.21,112.21,-0.53,-0.47%,0.00,112.74

197,1980/08/29,KS11,韩国KOSPI,112.02,112.02,112.02,112.02,-0.19,-0.17%,0.00,112.21

198,1980/08/30,KS11,韩国KOSPI,112.65,112.65,112.65,112.65,0.63,0.56%,0.00,112.02

199,1980/09/02,KS11,韩国KOSPI,112.55,112.55,112.55,112.55,-0.10,-0.09%,0.00,112.65

200,1980/09/03,KS11,韩国KOSPI,113.27,113.27,113.27,113.27,0.72,0.64%,0.00,112.55

201,1980/09/04,KS11,韩国KOSPI,112.50,112.50,112.50,112.50,-0.77,-0.68%,0.00,113.27

202,1980/09/05,KS11,韩国KOSPI,113.27,113.27,113.27,113.27,0.77,0.68%,0.00,112.50

203,1980/09/06,KS11,韩国KOSPI,113.72,113.72,113.72,113.72,0.45,0.40%,0.00,113.27

204,1980/09/08,KS11,韩国KOSPI,113.07,113.07,113.07,113.07,-0.65,-0.57%,0.00,113.72

205,1980/09/09,KS11,韩国KOSPI,112.49,112.49,112.49,112.49,-0.58,-0.51%,0.00,113.07

206,1980/09/10,KS11,韩国KOSPI,112.48,112.48,112.48,112.48,-0.01,-0.01%,0.00,112.49

207,1980/09/11,KS11,韩国KOSPI,111.50,111.50,111.50,111.50,-0.98,-0.87%,0.00,112.48

208,1980/09/12,KS11,韩国KOSPI,111.29,111.29,111.29,111.29,-0.21,-0.19%,0.00,111.50

209,1980/09/13,KS11,韩国KOSPI,112.12,112.12,112.12,112.12,0.83,0.75%,0.00,111.29

210,1980/09/15,KS11,韩国KOSPI,111.33,111.33,111.33,111.33,-0.79,-0.70%,0.00,112.12

211,1980/09/16,KS11,韩国KOSPI,110.79,110.79,110.79,110.79,-0.54,-0.49%,0.00,111.33

212,1980/09/17,KS11,韩国KOSPI,110.25,110.25,110.25,110.25,-0.54,-0.49%,0.00,110.79

213,1980/09/18,KS11,韩国KOSPI,110.55,110.55,110.55,110.55,0.30,0.27%,0.00,110.25

214,1980/09/19,KS11,韩国KOSPI,111.09,111.09,111.09,111.09,0.54,0.49%,0.00,110.55

215,1980/09/20,KS11,韩国KOSPI,110.64,110.64,110.64,110.64,-0.45,-0.41%,0.00,111.09

216,1980/09/22,KS11,韩国KOSPI,111.31,111.31,111.31,111.31,0.67,0.61%,0.00,110.64

217,1980/09/24,KS11,韩国KOSPI,110.38,110.38,110.38,110.38,-0.93,-0.84%,0.00,111.31

218,1980/09/25,KS11,韩国KOSPI,109.52,109.52,109.52,109.52,-0.86,-0.78%,0.00,110.38

219,1980/09/26,KS11,韩国KOSPI,110.62,110.62,110.62,110.62,1.10,1.00%,0.00,109.52

220,1980/09/27,KS11,韩国KOSPI,111.47,111.47,111.47,111.47,0.85,0.77%,0.00,110.62

221,1980/09/29,KS11,韩国KOSPI,110.86,110.86,110.86,110.86,-0.61,-0.55%,0.00,111.47

222,1980/09/30,KS11,韩国KOSPI,110.35,110.35,110.35,110.35,-0.51,-0.46%,0.00,110.86

223,1980/10/02,KS11,韩国KOSPI,109.85,109.85,109.85,109.85,-0.50,-0.45%,0.00,110.35

224,1980/10/04,KS11,韩国KOSPI,108.95,108.95,108.95,108.95,-0.90,-0.82%,0.00,109.85

225,1980/10/06,KS11,韩国KOSPI,108.77,108.77,108.77,108.77,-0.18,-0.17%,0.00,108.95

226,1980/10/07,KS11,韩国KOSPI,108.60,108.60,108.60,108.60,-0.17,-0.16%,0.00,108.77

227,1980/10/08,KS11,韩国KOSPI,107.96,107.96,107.96,107.96,-0.64,-0.59%,0.00,108.60

228,1980/10/10,KS11,韩国KOSPI,107.07,107.07,107.07,107.07,-0.89,-0.82%,0.00,107.96

229,1980/10/11,KS11,韩国KOSPI,109.34,109.34,109.34,109.34,2.27,2.12%,0.00,107.07

230,1980/10/13,KS11,韩国KOSPI,110.46,110.46,110.46,110.46,1.12,1.02%,0.00,109.34

231,1980/10/14,KS11,韩国KOSPI,110.95,110.95,110.95,110.95,0.49,0.44%,0.00,110.46

232,1980/10/15,KS11,韩国KOSPI,110.51,110.51,110.51,110.51,-0.44,-0.40%,0.00,110.95

233,1980/10/16,KS11,韩国KOSPI,111.71,111.71,111.71,111.71,1.20,1.09%,0.00,110.51

234,1980/10/17,KS11,韩国KOSPI,110.43,110.43,110.43,110.43,-1.28,-1.15%,0.00,111.71

235,1980/10/18,KS11,韩国KOSPI,110.26,110.26,110.26,110.26,-0.17,-0.15%,0.00,110.43

236,1980/10/20,KS11,韩国KOSPI,109.07,109.07,109.07,109.07,-1.19,-1.08%,0.00,110.26

237,1980/10/21,KS11,韩国KOSPI,109.38,109.38,109.38,109.38,0.31,0.28%,0.00,109.07

238,1980/10/23,KS11,韩国KOSPI,109.32,109.32,109.32,109.32,-0.06,-0.05%,0.00,109.38

239,1980/10/24,KS11,韩国KOSPI,109.42,109.42,109.42,109.42,0.10,0.09%,0.00,109.32

240,1980/10/25,KS11,韩国KOSPI,108.89,108.89,108.89,108.89,-0.53,-0.48%,0.00,109.42

241,1980/10/27,KS11,韩国KOSPI,107.20,107.20,107.20,107.20,-1.69,-1.55%,0.00,108.89

242,1980/10/28,KS11,韩国KOSPI,106.66,106.66,106.66,106.66,-0.54,-0.50%,0.00,107.20

243,1980/10/29,KS11,韩国KOSPI,106.60,106.60,106.60,106.60,-0.06,-0.06%,0.00,106.66

244,1980/10/30,KS11,韩国KOSPI,105.88,105.88,105.88,105.88,-0.72,-0.68%,0.00,106.60

245,1980/10/31,KS11,韩国KOSPI,105.71,105.71,105.71,105.71,-0.17,-0.16%,0.00,105.88

246,1980/11/01,KS11,韩国KOSPI,105.48,105.48,105.48,105.48,-0.23,-0.22%,0.00,105.71

247,1980/11/03,KS11,韩国KOSPI,105.73,105.73,105.73,105.73,0.25,0.24%,0.00,105.48

248,1980/11/04,KS11,韩国KOSPI,105.09,105.09,105.09,105.09,-0.64,-0.61%,0.00,105.73

249,1980/11/05,KS11,韩国KOSPI,103.88,103.88,103.88,103.88,-1.21,-1.15%,0.00,105.09

250,1980/11/06,KS11,韩国KOSPI,102.84,102.84,102.84,102.84,-1.04,-1.00%,0.00,103.88

251,1980/11/07,KS11,韩国KOSPI,104.89,104.89,104.89,104.89,2.05,1.99%,0.00,102.84

252,1980/11/08,KS11,韩国KOSPI,107.15,107.15,107.15,107.15,2.26,2.15%,0.00,104.89

253,1980/11/10,KS11,韩国KOSPI,107.50,107.50,107.50,107.50,0.35,0.33%,0.00,107.15

254,1980/11/11,KS11,韩国KOSPI,106.00,106.00,106.00,106.00,-1.50,-1.40%,0.00,107.50

255,1980/11/12,KS11,韩国KOSPI,104.05,104.05,104.05,104.05,-1.95,-1.84%,0.00,106.00

256,1980/11/13,KS11,韩国KOSPI,103.43,103.43,103.43,103.43,-0.62,-0.60%,0.00,104.05

257,1980/11/14,KS11,韩国KOSPI,104.90,104.90,104.90,104.90,1.47,1.42%,0.00,103.43

258,1980/11/15,KS11,韩国KOSPI,104.60,104.60,104.60,104.60,-0.30,-0.29%,0.00,104.90

259,1980/11/17,KS11,韩国KOSPI,104.01,104.01,104.01,104.01,-0.59,-0.56%,0.00,104.60

260,1980/11/18,KS11,韩国KOSPI,103.97,103.97,103.97,103.97,-0.04,-0.04%,0.00,104.01

261,1980/11/19,KS11,韩国KOSPI,104.02,104.02,104.02,104.02,0.05,0.05%,0.00,103.97

262,1980/11/20,KS11,韩国KOSPI,104.67,104.67,104.67,104.67,0.65,0.62%,0.00,104.02

263,1980/11/21,KS11,韩国KOSPI,105.08,105.08,105.08,105.08,0.41,0.39%,0.00,104.67

264,1980/11/22,KS11,韩国KOSPI,105.17,105.17,105.17,105.17,0.09,0.09%,0.00,105.08

265,1980/11/24,KS11,韩国KOSPI,105.51,105.51,105.51,105.51,0.34,0.32%,0.00,105.17

266,1980/11/25,KS11,韩国KOSPI,105.98,105.98,105.98,105.98,0.47,0.45%,0.00,105.51

267,1980/11/26,KS11,韩国KOSPI,107.28,107.28,107.28,107.28,1.30,1.23%,0.00,105.98

268,1980/11/27,KS11,韩国KOSPI,107.15,107.15,107.15,107.15,-0.13,-0.12%,0.00,107.28

269,1980/11/28,KS11,韩国KOSPI,107.02,107.02,107.02,107.02,-0.13,-0.12%,0.00,107.15

270,1980/11/29,KS11,韩国KOSPI,106.93,106.93,106.93,106.93,-0.09,-0.08%,0.00,107.02

271,1980/12/01,KS11,韩国KOSPI,106.74,106.74,106.74,106.74,-0.19,-0.18%,0.00,106.93

272,1980/12/02,KS11,韩国KOSPI,106.63,106.63,106.63,106.63,-0.11,-0.10%,0.00,106.74

273,1980/12/03,KS11,韩国KOSPI,105.96,105.96,105.96,105.96,-0.67,-0.63%,0.00,106.63

274,1980/12/04,KS11,韩国KOSPI,105.72,105.72,105.72,105.72,-0.24,-0.23%,0.00,105.96

275,1980/12/05,KS11,韩国KOSPI,106.07,106.07,106.07,106.07,0.35,0.33%,0.00,105.72

276,1980/12/06,KS11,韩国KOSPI,106.60,106.60,106.60,106.60,0.53,0.50%,0.00,106.07

277,1980/12/08,KS11,韩国KOSPI,106.30,106.30,106.30,106.30,-0.30,-0.28%,0.00,106.60

278,1980/12/09,KS11,韩国KOSPI,105.98,105.98,105.98,105.98,-0.32,-0.30%,0.00,106.30

279,1980/12/10,KS11,韩国KOSPI,106.17,106.17,106.17,106.17,0.19,0.18%,0.00,105.98

280,1980/12/11,KS11,韩国KOSPI,105.92,105.92,105.92,105.92,-0.25,-0.24%,0.00,106.17

281,1980/12/12,KS11,韩国KOSPI,105.56,105.56,105.56,105.56,-0.36,-0.34%,0.00,105.92

282,1980/12/13,KS11,韩国KOSPI,105.31,105.31,105.31,105.31,-0.25,-0.24%,0.00,105.56

283,1980/12/15,KS11,韩国KOSPI,105.24,105.24,105.24,105.24,-0.07,-0.07%,0.00,105.31

284,1980/12/16,KS11,韩国KOSPI,104.88,104.88,104.88,104.88,-0.36,-0.34%,0.00,105.24

285,1980/12/17,KS11,韩国KOSPI,104.60,104.60,104.60,104.60,-0.28,-0.27%,0.00,104.88

286,1980/12/18,KS11,韩国KOSPI,105.21,105.21,105.21,105.21,0.61,0.58%,0.00,104.60

287,1980/12/19,KS11,韩国KOSPI,105.87,105.87,105.87,105.87,0.66,0.63%,0.00,105.21

288,1980/12/20,KS11,韩国KOSPI,106.11,106.11,106.11,106.11,0.24,0.23%,0.00,105.87

289,1980/12/22,KS11,韩国KOSPI,105.72,105.72,105.72,105.72,-0.39,-0.37%,0.00,106.11

290,1980/12/23,KS11,韩国KOSPI,105.99,105.99,105.99,105.99,0.27,0.26%,0.00,105.72

291,1980/12/24,KS11,韩国KOSPI,106.87,106.87,106.87,106.87,0.88,0.83%,0.00,105.99

292,1981/01/05,KS11,韩国KOSPI,97.90,97.90,97.90,97.90,-8.97,-8.39%,0.00,106.87

293,1981/01/06,KS11,韩国KOSPI,93.10,93.10,93.10,93.10,-4.80,-4.90%,0.00,97.90

294,1981/01/07,KS11,韩国KOSPI,93.10,93.10,93.10,93.10,0.00,0.00%,0.00,93.10

295,1981/01/08,KS11,韩国KOSPI,96.00,96.00,96.00,96.00,2.90,3.11%,0.00,93.10

296,1981/01/09,KS11,韩国KOSPI,96.60,96.60,96.60,96.60,0.60,0.62%,0.00,96.00

297,1981/01/10,KS11,韩国KOSPI,97.60,97.60,97.60,97.60,1.00,1.04%,0.00,96.60

298,1981/01/12,KS11,韩国KOSPI,99.50,99.50,99.50,99.50,1.90,1.95%,0.00,97.60

299,1981/01/13,KS11,韩国KOSPI,102.50,102.50,102.50,102.50,3.00,3.02%,0.00,99.50

300,1981/01/14,KS11,韩国KOSPI,107.40,107.40,107.40,107.40,4.90,4.78%,0.00,102.50

301,1981/01/15,KS11,韩国KOSPI,108.30,108.30,108.30,108.30,0.90,0.84%,0.00,107.40

302,1981/01/16,KS11,韩国KOSPI,107.80,107.80,107.80,107.80,-0.50,-0.46%,0.00,108.30

303,1981/01/17,KS11,韩国KOSPI,106.70,106.70,106.70,106.70,-1.10,-1.02%,0.00,107.80

304,1981/01/19,KS11,韩国KOSPI,106.60,106.60,106.60,106.60,-0.10,-0.09%,0.00,106.70

305,1981/01/20,KS11,韩国KOSPI,104.90,104.90,104.90,104.90,-1.70,-1.59%,0.00,106.60

306,1981/01/21,KS11,韩国KOSPI,105.70,105.70,105.70,105.70,0.80,0.76%,0.00,104.90

307,1981/01/22,KS11,韩国KOSPI,105.80,105.80,105.80,105.80,0.10,0.09%,0.00,105.70

308,1981/01/23,KS11,韩国KOSPI,106.30,106.30,106.30,106.30,0.50,0.47%,0.00,105.80

309,1981/01/24,KS11,韩国KOSPI,106.80,106.80,106.80,106.80,0.50,0.47%,0.00,106.30

310,1981/01/26,KS11,韩国KOSPI,106.20,106.20,106.20,106.20,-0.60,-0.56%,0.00,106.80

311,1981/01/27,KS11,韩国KOSPI,104.70,104.70,104.70,104.70,-1.50,-1.41%,0.00,106.20

312,1981/01/28,KS11,韩国KOSPI,104.2