KOSPI 200 Risk Control 10% (KS200RCTRL10)

KS200RCTRL10
🏛️ 韩国 →
1,739.73
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 1,373.48 1,375.75 1,364.12 1,364.12 0.0M
2022-12-28 1,383.91 1,383.91 1,377.33 1,378.50 0.0M
2022-12-27 1,394.35 1,397.18 1,392.10 1,395.43 0.0M
2022-12-26 1,389.47 1,392.36 1,386.84 1,390.69 0.0M
2022-12-23 1,392.53 1,395.28 1,388.61 1,389.99 0.0M
2022-12-22 1,396.02 1,402.75 1,394.35 1,402.75 0.0M
2022-12-21 1,398.75 1,399.11 1,391.81 1,392.53 0.0M
2022-12-20 1,398.06 1,400.16 1,391.94 1,394.41 0.0M
2022-12-19 1,399.54 1,403.32 1,396.96 1,400.54 0.0M
2022-12-16 1,392.81 1,401.93 1,391.92 1,401.93 0.0M
2022-12-15 1,409.19 1,412.02 1,402.42 1,402.42 0.0M
2022-12-14 1,409.40 1,415.17 1,408.72 1,414.76 0.0M
2022-12-13 1,410.13 1,411.45 1,404.10 1,406.35 0.0M
2022-12-12 1,405.88 1,408.78 1,404.37 1,406.45 0.0M
2022-12-09 1,406.73 1,411.52 1,404.48 1,410.63 0.0M
2022-12-08 1,404.44 1,404.91 1,398.52 1,403.29 0.0M
2022-12-07 1,405.07 1,407.50 1,402.91 1,403.27 0.0M
2022-12-06 1,408.79 1,413.96 1,406.26 1,407.18 0.0M
2022-12-05 1,420.05 1,421.72 1,412.99 1,415.08 0.0M
2022-12-02 1,429.17 1,429.17 1,417.18 1,417.18 0.0M
2022-12-01 1,438.73 1,438.96 1,430.61 1,431.72 0.0M
2022-11-30 1,415.46 1,429.52 1,415.16 1,429.50 0.0M
2022-11-29 1,410.09 1,418.30 1,408.59 1,417.97 0.0M
2022-11-28 1,414.20 1,414.20 1,409.13 1,410.88 0.0M
2022-11-25 1,420.62 1,422.23 1,417.64 1,418.24 0.0M
2022-11-24 1,419.22 1,420.63 1,416.64 1,420.57 0.0M
2022-11-23 1,415.67 1,416.41 1,411.65 1,414.31 0.0M
2022-11-22 1,411.93 1,415.97 1,409.74 1,410.35 0.0M
2022-11-21 1,419.82 1,420.61 1,412.06 1,415.14 0.0M
2022-11-18 1,420.30 1,425.93 1,418.61 1,419.36 0.0M
2022-11-17 1,424.46 1,425.13 1,418.59 1,418.59 0.0M
2022-11-16 1,429.82 1,429.82 1,420.81 1,427.97 0.0M
2022-11-15 1,429.33 1,429.77 1,424.27 1,428.51 0.0M
2022-11-14 1,430.41 1,432.75 1,425.83 1,427.00 0.0M
2022-11-11 1,425.16 1,430.24 1,424.39 1,429.55 0.0M
2022-11-10 1,411.91 1,415.66 1,409.41 1,409.41 0.0M
2022-11-09 1,413.07 1,417.57 1,411.63 1,416.13 0.0M
2022-11-08 1,407.39 1,411.58 1,405.96 1,410.65 0.0M
2022-11-07 1,400.53 1,404.05 1,398.78 1,403.57 0.0M
2022-11-04 1,391.85 1,397.27 1,388.95 1,397.27 0.0M
2022-11-03 1,387.32 1,396.23 1,385.74 1,392.61 0.0M
2022-11-02 1,393.92 1,398.36 1,393.14 1,396.27 0.0M
2022-11-01 1,390.44 1,396.41 1,389.26 1,396.19 0.0M
2022-10-31 1,387.04 1,389.48 1,383.30 1,388.72 0.0M
2022-10-28 1,383.60 1,386.43 1,380.02 1,380.61 0.0M
2022-10-27 1,381.81 1,387.52 1,380.36 1,386.97 0.0M
2022-10-26 1,375.39 1,380.75 1,374.03 1,378.25 0.0M
2022-10-25 1,373.70 1,377.97 1,372.43 1,374.20 0.0M
2022-10-24 1,377.66 1,378.78 1,372.26 1,373.92 0.0M
2022-10-21 1,367.00 1,371.74 1,366.58 1,368.56 0.0M
2022-10-20 1,369.79 1,371.08 1,364.86 1,368.54 0.0M
2022-10-19 1,376.80 1,380.15 1,372.51 1,373.12 0.0M
2022-10-18 1,376.59 1,377.36 1,370.34 1,377.02 0.0M
2022-10-17 1,363.45 1,370.72 1,361.74 1,369.90 0.0M
2022-10-14 1,366.13 1,370.98 1,364.35 1,369.27 0.0M
2022-10-13 1,363.63 1,363.79 1,357.12 1,357.12 0.0M
2022-10-12 1,361.71 1,365.65 1,360.13 1,364.99 0.0M
2022-10-11 1,360.15 1,361.15 1,356.09 1,361.15 0.0M
2022-10-07 1,366.76 1,373.47 1,365.87 1,370.35 0.0M
2022-10-06 1,371.64 1,375.32 1,369.70 1,371.75 0.0M
2022-10-05 1,376.25 1,377.30 1,364.97 1,367.80 0.0M
2022-10-04 1,362.66 1,367.61 1,361.14 1,366.35 0.0M
2022-09-30 1,354.13 1,358.87 1,348.03 1,353.42 0.0M
2022-09-29 1,363.65 1,366.08 1,355.52 1,355.70 0.0M
2022-09-28 1,365.59 1,369.68 1,352.00 1,356.72 0.0M
2022-09-27 1,370.71 1,371.80 1,362.75 1,370.56 0.0M
2022-09-26 1,378.19 1,378.71 1,367.82 1,369.52 0.0M
2022-09-23 1,395.46 1,396.82 1,385.18 1,387.16 0.0M
2022-09-22 1,393.52 1,397.02 1,390.37 1,395.78 0.0M
2022-09-21 1,403.63 1,405.88 1,400.63 1,402.67 0.0M
2022-09-20 1,411.99 1,414.79 1,407.49 1,409.19 0.0M
2022-09-19 1,413.79 1,414.31 1,404.92 1,406.72 0.0M
2022-09-16 1,411.32 1,413.51 1,407.79 1,411.58 0.0M
2022-09-15 1,421.67 1,423.24 1,415.94 1,415.94 0.0M
2022-09-14 1,414.69 1,423.38 1,412.67 1,420.68 0.0M
2022-09-13 1,423.15 1,435.50 1,423.15 1,433.72 0.0M
2022-09-08 1,414.52 1,415.18 1,409.83 1,411.88 0.0M
2022-09-07 1,415.91 1,416.48 1,406.07 1,409.54 0.0M
2022-09-06 1,421.76 1,425.56 1,417.86 1,420.93 0.0M
2022-09-05 1,421.07 1,426.09 1,415.92 1,419.60 0.0M
2022-09-02 1,428.99 1,429.59 1,418.72 1,420.50 0.0M
2022-09-01 1,434.12 1,434.17 1,425.48 1,425.48 0.0M
2022-08-31 1,429.86 1,444.84 1,428.27 1,443.88 0.0M
2022-08-30 1,432.15 1,436.91 1,429.78 1,435.72 0.0M
2022-08-29 1,430.84 1,430.84 1,426.29 1,428.29 0.0M
2022-08-26 1,449.03 1,451.84 1,444.25 1,445.67 0.0M
2022-08-25 1,440.18 1,444.96 1,438.38 1,444.96 0.0M
2022-08-24 1,436.76 1,438.60 1,432.28 1,436.11 0.0M
2022-08-23 1,438.24 1,439.70 1,432.48 1,433.42 0.0M
2022-08-22 1,443.63 1,446.08 1,440.39 1,442.48 0.0M
2022-08-19 1,456.16 1,456.18 1,450.28 1,451.24 0.0M
2022-08-18 1,452.72 1,457.96 1,449.88 1,455.54 0.0M
2022-08-17 1,462.50 1,464.89 1,456.60 1,457.84 0.0M
2022-08-16 1,463.52 1,465.09 1,460.35 1,461.74 0.0M
2022-08-12 1,456.55 1,460.12 1,456.25 1,459.29 0.0M
2022-08-11 1,454.50 1,457.80 1,453.62 1,457.80 0.0M
2022-08-10 1,450.76 1,450.97 1,446.11 1,447.05 0.0M
2022-08-09 1,452.43 1,455.11 1,448.75 1,454.15 0.0M
2022-08-08 1,450.16 1,452.77 1,448.62 1,452.41 0.0M
2022-08-05 1,451.26 1,454.55 1,450.61 1,452.74 0.0M
2022-08-04 1,450.05 1,450.58 1,446.94 1,448.88 0.0M
2022-08-03 1,441.50 1,445.76 1,439.24 1,445.76 0.0M
2022-08-02 1,443.56 1,443.94 1,439.10 1,441.73 0.0M
2022-08-01 1,442.58 1,446.55 1,440.45 1,444.10 0.0M
2022-07-29 1,446.49 1,449.16 1,442.03 1,444.53 0.0M
2022-07-28 1,443.70 1,445.25 1,439.77 1,441.36 0.0M
2022-07-27 1,438.00 1,438.33 1,433.39 1,437.83 0.0M
2022-07-26 1,433.42 1,438.08 1,432.76 1,437.53 0.0M
2022-07-25 1,431.53 1,438.32 1,431.16 1,435.12 0.0M
2022-07-22 1,436.21 1,439.40 1,432.49 1,433.07 0.0M
2022-07-21 1,431.02 1,437.93 1,431.02 1,437.13 0.0M
2022-07-20 1,436.16 1,437.06 1,429.69 1,430.61 0.0M
2022-07-19 1,425.89 1,427.07 1,423.19 1,426.79 0.0M
2022-07-18 1,421.74 1,428.92 1,421.01 1,428.40 0.0M
2022-07-15 1,415.24 1,416.35 1,405.84 1,416.05 0.0M
2022-07-14 1,410.35 1,416.01 1,408.51 1,411.49 0.0M
2022-07-13 1,412.99 1,417.14 1,410.79 1,413.60 0.0M
2022-07-12 1,414.14 1,415.21 1,407.82 1,410.81 0.0M
2022-07-11 1,421.25 1,422.63 1,415.91 1,416.45 0.0M
2022-07-08 1,420.55 1,424.53 1,419.31 1,419.54 0.0M
2022-07-07 1,409.20 1,419.39 1,409.06 1,416.28 0.0M
2022-07-06 1,414.05 1,415.25 1,405.19 1,405.58 0.0M
2022-07-05 1,413.98 1,418.96 1,410.81 1,417.29 0.0M
2022-07-04 1,409.19 1,411.57 1,402.78 1,408.40 0.0M
2022-07-01 1,416.49 1,419.69 1,404.65 1,408.27 0.0M
2022-06-30 1,420.70 1,421.37 1,413.78 1,413.78 0.0M
2022-06-29 1,426.03 1,427.43 1,422.95 1,423.52 0.0M
2022-06-28 1,429.91 1,434.14 1,427.42 1,434.14 0.0M
2022-06-27 1,425.81 1,434.05 1,421.55 1,429.09 0.0M
2022-06-24 1,413.72 1,424.14 1,411.62 1,421.79 0.0M
2022-06-23 1,415.99 1,419.71 1,407.83 1,410.13 0.0M
2022-06-22 1,430.79 1,431.06 1,414.67 1,414.67 0.0M
2022-06-21 1,428.11 1,433.02 1,424.06 1,428.87 0.0M
2022-06-20 1,438.30 1,438.30 1,420.37 1,425.39 0.0M
2022-06-17 1,428.81 1,436.78 1,425.95 1,435.64 0.0M
2022-06-16 1,447.94 1,451.91 1,438.22 1,439.55 0.0M
2022-06-15 1,449.87 1,450.97 1,435.90 1,439.43 0.0M
2022-06-14 1,445.89 1,452.85 1,441.39 1,450.83 0.0M
2022-06-13 1,465.16 1,465.56 1,453.99 1,453.99 0.0M
2022-06-10 1,477.50 1,479.25 1,474.37 1,476.68 0.0M
2022-06-09 1,483.16 1,485.94 1,480.03 1,485.56 0.0M
2022-06-08 1,485.22 1,488.33 1,483.52 1,484.76 0.0M
2022-06-07 1,491.85 1,492.67 1,482.46 1,483.68 0.0M
2022-06-03 1,498.08 1,498.76 1,493.64 1,495.35 0.0M
2022-06-02 1,495.80 1,496.77 1,490.74 1,492.49 0.0M
2022-05-31 1,494.77 1,500.24 1,491.54 1,499.90 0.0M
2022-05-30 1,494.23 1,496.71 1,491.48 1,496.03 0.0M
2022-05-27 1,488.25 1,489.55 1,485.84 1,487.53 0.0M
2022-05-26 1,482.75 1,489.20 1,477.29 1,480.33 0.0M
2022-05-25 1,484.22 1,486.60 1,478.86 1,482.82 0.0M
2022-05-24 1,489.16 1,490.60 1,479.90 1,479.90 0.0M
2022-05-23 1,493.13 1,493.60 1,488.10 1,491.59 0.0M
2022-05-20 1,481.66 1,490.24 1,481.17 1,489.50 0.0M
2022-05-19 1,473.92 1,479.61 1,472.94 1,478.00 0.0M
2022-05-18 1,489.95 1,492.91 1,485.30 1,487.54 0.0M
2022-05-17 1,481.46 1,486.70 1,481.46 1,485.98 0.0M
2022-05-16 1,487.06 1,488.44 1,478.36 1,479.15 0.0M
2022-05-13 1,472.19 1,482.60 1,470.71 1,481.98 0.0M
2022-05-12 1,471.43 1,477.02 1,466.61 1,467.17 0.0M
2022-05-11 1,475.42 1,479.74 1,473.49 1,477.78 0.0M
2022-05-10 1,477.32 1,480.24 1,468.19 1,478.19 0.0M
2022-05-09 1,485.92 1,489.11 1,480.43 1,481.51 0.0M
2022-05-06 1,490.68 1,490.68 1,486.34 1,488.28 0.0M
2022-05-04 1,499.34 1,501.57 1,494.43 1,497.44 0.0M
2022-05-03 1,498.21 1,502.34 1,496.01 1,496.39 0.0M
2022-05-02 1,492.53 1,498.65 1,491.83 1,497.68 0.0M
2022-04-29 1,490.68 1,500.06 1,489.34 1,499.58 0.0M
2022-04-28 1,486.94 1,490.12 1,481.62 1,490.12 0.0M
2022-04-27 1,482.40 1,483.12 1,476.97 1,481.97 0.0M
2022-04-26 1,492.47 1,494.36 1,490.41 1,491.04 0.0M
2022-04-25 1,492.46 1,494.40 1,487.18 1,487.33 0.0M
2022-04-22 1,501.36 1,502.47 1,497.35 1,501.12 0.0M
2022-04-21 1,507.29 1,512.47 1,507.10 1,508.78 0.0M
2022-04-20 1,504.75 1,507.04 1,500.28 1,505.52 0.0M
2022-04-19 1,502.13 1,507.39 1,501.25 1,505.16 0.0M
2022-04-18 1,495.26 1,500.37 1,494.00 1,498.01 0.0M
2022-04-15 1,499.24 1,500.59 1,496.23 1,498.29 0.0M
2022-04-14 1,508.07 1,508.18 1,502.71 1,504.81 0.0M
2022-04-13 1,499.07 1,508.35 1,498.31 1,507.63 0.0M
2022-04-12 1,498.49 1,500.66 1,494.97 1,496.53 0.0M
2022-04-11 1,500.03 1,505.39 1,498.89 1,502.19 0.0M
2022-04-08 1,503.85 1,505.10 1,499.58 1,502.45 0.0M
2022-04-07 1,505.90 1,506.62 1,501.50 1,501.95 0.0M
2022-04-06 1,511.14 1,512.47 1,508.93 1,509.64 0.0M
2022-04-05 1,516.97 1,517.82 1,513.47 1,515.02 0.0M
2022-04-04 1,510.77 1,515.45 1,509.08 1,515.27 0.0M
2022-04-01 1,513.73 1,513.73 1,510.25 1,512.60 0.0M
2022-03-31 1,513.88 1,518.11 1,513.70 1,516.07 0.0M
2022-03-30 1,516.86 1,517.79 1,513.17 1,514.42 0.0M
2022-03-29 1,513.92 1,515.92 1,511.16 1,513.32 0.0M
2022-03-28 1,508.69 1,512.48 1,505.88 1,510.78 0.0M
2022-03-25 1,514.59 1,514.77 1,509.61 1,510.66 0.0M
2022-03-24 1,510.29 1,512.71 1,508.21 1,512.54 0.0M
2022-03-23 1,513.48 1,516.90 1,511.77 1,514.62 0.0M
2022-03-22 1,505.67 1,510.59 1,505.45 1,509.93 0.0M
2022-03-21 1,512.99 1,512.99 1,505.13 1,505.64 0.0M
2022-03-18 1,509.00 1,511.31 1,506.72 1,510.71 0.0M
2022-03-17 1,510.78 1,513.40 1,509.26 1,509.40 0.0M
2022-03-16 1,499.63 1,501.73 1,495.30 1,501.44 0.0M
2022-03-15 1,495.80 1,498.11 1,492.90 1,493.86 0.0M
2022-03-14 1,499.28 1,501.85 1,496.47 1,499.12 0.0M
2022-03-11 1,500.97 1,502.29 1,497.03 1,500.03 0.0M
2022-03-10 1,498.31 1,504.36 1,498.31 1,503.96 0.0M
2022-03-08 1,488.66 1,496.03 1,486.67 1,490.63 0.0M
2022-03-07 1,501.82 1,501.82 1,494.64 1,496.32 0.0M
2022-03-04 1,515.18 1,515.47 1,507.29 1,509.58 0.0M
2022-03-03 1,513.71 1,518.27 1,513.14 1,517.76 0.0M
2022-03-02 1,509.38 1,511.29 1,506.97 1,507.98 0.0M
2022-02-28 1,501.85 1,509.33 1,500.61 1,509.33 0.0M
2022-02-25 1,505.06 1,508.19 1,502.37 1,504.53 0.0M
2022-02-24 1,506.81 1,507.88 1,497.81 1,499.32 0.0M
2022-02-23 1,516.04 1,516.54 1,510.26 1,513.33 0.0M
2022-02-22 1,511.04 1,513.79 1,507.82 1,511.90 0.0M
2022-02-21 1,510.86 1,519.65 1,508.35 1,518.96 0.0M
2022-02-18 1,514.81 1,520.35 1,513.51 1,519.23 0.0M
2022-02-17 1,518.52 1,525.81 1,514.72 1,520.67 0.0M
2022-02-16 1,515.26 1,517.82 1,513.31 1,517.28 0.0M
2022-02-15 1,512.91 1,513.43 1,504.46 1,506.90 0.0M
2022-02-14 1,512.73 1,515.11 1,506.94 1,510.68 0.0M
2022-02-11 1,517.33 1,522.88 1,516.39 1,518.91 0.0M
2022-02-10 1,523.64 1,525.15 1,519.87 1,523.24 0.0M
2022-02-09 1,516.43 1,518.87 1,514.59 1,518.87 0.0M
2022-02-08 1,514.73 1,516.83 1,507.16 1,511.09 0.0M
2022-02-07 1,513.90 1,513.90 1,505.25 1,510.21 0.0M
2022-02-04 1,510.31 1,515.85 1,508.42 1,515.18 0.0M
2022-02-03 1,511.75 1,514.86 1,508.02 1,508.02 0.0M
2022-01-28 1,489.84 1,503.70 1,484.96 1,502.31 0.0M
2022-01-27 1,506.47 1,510.09 1,486.99 1,487.03 0.0M
2022-01-26 1,512.09 1,515.20 1,505.74 1,506.43 0.0M
2022-01-25 1,526.38 1,527.21 1,504.01 1,509.45 0.0M
2022-01-24 1,535.73 1,537.49 1,524.87 1,528.49 0.0M
2022-01-21 1,540.20 1,542.14 1,532.88 1,538.77 0.0M
2022-01-20 1,542.61 1,548.11 1,539.33 1,548.04 0.0M
2022-01-19 1,542.17 1,550.78 1,540.08 1,543.12 0.0M
2022-01-18 1,557.28 1,558.44 1,546.46 1,548.90 0.0M
2022-01-17 1,561.21 1,561.75 1,550.07 1,554.65 0.0M
2022-01-14 1,566.56 1,568.91 1,559.60 1,562.05 0.0M
2022-01-13 1,578.81 1,579.21 1,572.37 1,573.35 0.0M
2022-01-12 1,571.84 1,577.11 1,571.16 1,576.70 0.0M
2022-01-11 1,563.66 1,568.00 1,559.43 1,565.00 0.0M
2022-01-10 1,566.41 1,567.55 1,556.40 1,561.99 0.0M
2022-01-07 1,563.47 1,570.47 1,562.98 1,568.72 0.0M
2022-01-06 1,559.92 1,567.94 1,557.31 1,559.16 0.0M
2022-01-05 1,576.32 1,576.88 1,562.25 1,567.67 0.0M
2022-01-04 1,578.40 1,579.74 1,573.30 1,577.23 0.0M
2022-01-03 1,580.57 1,584.90 1,575.01 1,577.41 0.0M