KOSPI 200 Risk Control 10% (KS200RCTRL10)

KS200RCTRL10
🏛️ 韩国 →
1,727.07
最后更新: 2025-09-26
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
2023-12-28 1,517.96 1,531.67 1,516.51 1,531.67 0.0M
2023-12-27 1,511.68 1,517.56 1,508.58 1,517.56 0.0M
2023-12-26 1,512.82 1,514.19 1,508.69 1,512.33 0.0M
2023-12-22 1,514.80 1,516.84 1,508.81 1,508.81 0.0M
2023-12-21 1,506.35 1,510.34 1,502.50 1,507.80 0.0M
2023-12-20 1,502.58 1,511.87 1,501.15 1,511.12 0.0M
2023-12-19 1,493.23 1,495.77 1,490.72 1,495.26 0.0M
2023-12-18 1,496.45 1,496.55 1,490.81 1,494.04 0.0M
2023-12-15 1,493.55 1,499.42 1,492.40 1,495.10 0.0M
2023-12-14 1,489.74 1,491.62 1,483.26 1,488.19 0.0M
2023-12-13 1,482.20 1,483.34 1,475.94 1,476.30 0.0M
2023-12-12 1,483.09 1,486.35 1,481.66 1,484.06 0.0M
2023-12-11 1,478.88 1,480.10 1,474.01 1,479.40 0.0M
2023-12-08 1,473.04 1,477.56 1,471.63 1,475.88 0.0M
2023-12-07 1,466.62 1,469.18 1,462.83 1,465.94 0.0M
2023-12-06 1,469.92 1,472.65 1,467.83 1,467.83 0.0M
2023-12-05 1,471.80 1,472.02 1,465.74 1,466.31 0.0M
2023-12-04 1,476.59 1,477.83 1,472.82 1,474.03 0.0M
2023-12-01 1,474.92 1,475.20 1,470.08 1,470.64 0.0M
2023-11-30 1,472.59 1,479.14 1,470.94 1,479.14 0.0M
2023-11-29 1,475.34 1,475.91 1,469.89 1,474.86 0.0M
2023-11-28 1,471.73 1,477.01 1,470.08 1,476.75 0.0M
2023-11-27 1,469.78 1,473.34 1,465.80 1,468.20 0.0M
2023-11-24 1,475.54 1,476.61 1,468.69 1,468.69 0.0M
2023-11-23 1,475.68 1,476.87 1,472.28 1,474.59 0.0M
2023-11-22 1,468.68 1,475.84 1,467.46 1,474.30 0.0M
2023-11-21 1,472.80 1,476.12 1,471.80 1,473.72 0.0M
2023-11-20 1,462.70 1,471.57 1,462.22 1,468.81 0.0M
2023-11-17 1,465.88 1,467.47 1,462.21 1,464.07 0.0M
2023-11-16 1,467.00 1,469.83 1,464.21 1,468.63 0.0M
2023-11-15 1,465.86 1,467.85 1,461.62 1,467.83 0.0M
2023-11-14 1,451.35 1,454.88 1,450.72 1,452.30 0.0M
2023-11-13 1,452.67 1,454.44 1,443.96 1,445.37 0.0M
2023-11-10 1,443.87 1,446.90 1,440.83 1,446.05 0.0M
2023-11-09 1,447.17 1,452.54 1,445.07 1,449.19 0.0M
2023-11-08 1,457.81 1,459.50 1,445.06 1,446.40 0.0M
2023-11-07 1,460.70 1,460.70 1,446.21 1,453.18 0.0M
2023-11-06 1,442.98 1,467.28 1,440.65 1,467.28 0.0M
2023-11-03 1,431.90 1,434.43 1,429.64 1,433.34 0.0M
2023-11-02 1,425.01 1,429.61 1,424.50 1,426.71 0.0M
2023-11-01 1,410.13 1,416.45 1,409.83 1,414.93 0.0M
2023-10-31 1,416.50 1,418.82 1,404.98 1,405.88 0.0M
2023-10-30 1,408.68 1,415.60 1,408.66 1,413.09 0.0M
2023-10-27 1,414.90 1,416.39 1,408.94 1,411.95 0.0M
2023-10-26 1,418.40 1,420.71 1,410.06 1,410.06 0.0M
2023-10-25 1,436.42 1,437.23 1,429.69 1,430.13 0.0M
2023-10-24 1,431.67 1,434.97 1,419.14 1,434.51 0.0M
2023-10-23 1,432.06 1,434.62 1,426.66 1,427.67 0.0M
2023-10-20 1,437.29 1,438.89 1,429.43 1,433.57 0.0M
2023-10-19 1,450.77 1,450.99 1,444.54 1,445.32 0.0M
2023-10-18 1,455.40 1,460.63 1,453.44 1,460.05 0.0M
2023-10-17 1,451.83 1,458.62 1,450.62 1,456.38 0.0M
2023-10-16 1,448.80 1,452.90 1,441.49 1,446.32 0.0M
2023-10-13 1,453.25 1,456.01 1,451.47 1,452.20 0.0M
2023-10-12 1,453.02 1,459.65 1,453.02 1,459.65 0.0M
2023-10-11 1,447.38 1,455.72 1,447.38 1,449.49 0.0M
2023-10-10 1,444.60 1,449.64 1,435.37 1,435.49 0.0M
2023-10-06 1,436.04 1,439.06 1,433.56 1,434.80 0.0M
2023-10-05 1,442.12 1,443.13 1,433.51 1,433.84 0.0M
2023-10-04 1,445.66 1,445.66 1,434.64 1,436.37 0.0M
2023-09-27 1,453.50 1,460.57 1,451.79 1,458.06 0.0M
2023-09-26 1,472.88 1,473.10 1,457.80 1,458.62 0.0M
2023-09-25 1,472.78 1,476.53 1,468.97 1,473.34 0.0M
2023-09-22 1,468.26 1,476.19 1,465.85 1,474.50 0.0M
2023-09-21 1,487.88 1,490.66 1,477.39 1,477.48 0.0M
2023-09-20 1,494.22 1,497.51 1,490.95 1,494.30 0.0M
2023-09-19 1,501.52 1,503.62 1,492.79 1,494.45 0.0M
2023-09-18 1,506.10 1,509.49 1,499.01 1,499.44 0.0M
2023-09-15 1,500.88 1,514.52 1,500.18 1,510.97 0.0M
2023-09-14 1,490.32 1,500.58 1,488.13 1,500.58 0.0M
2023-09-13 1,483.85 1,490.60 1,482.70 1,486.26 0.0M
2023-09-12 1,493.02 1,493.92 1,484.29 1,484.97 0.0M
2023-09-11 1,487.67 1,490.61 1,484.33 1,490.50 0.0M
2023-09-08 1,486.68 1,487.80 1,480.29 1,487.09 0.0M
2023-09-07 1,488.51 1,491.46 1,483.42 1,487.96 0.0M
2023-09-06 1,496.07 1,498.12 1,489.63 1,490.94 0.0M
2023-09-05 1,496.83 1,500.70 1,494.70 1,497.54 0.0M
2023-09-04 1,494.91 1,499.47 1,490.12 1,499.47 0.0M
2023-09-01 1,480.91 1,493.65 1,480.25 1,491.81 0.0M
2023-08-31 1,483.73 1,485.65 1,478.32 1,482.06 0.0M
2023-08-30 1,488.04 1,490.02 1,482.52 1,482.52 0.0M
2023-08-29 1,478.70 1,481.15 1,476.33 1,479.22 0.0M
2023-08-28 1,474.21 1,476.14 1,471.31 1,475.78 0.0M
2023-08-25 1,467.48 1,472.45 1,464.95 1,469.32 0.0M
2023-08-24 1,477.17 1,479.68 1,474.43 1,479.07 0.0M
2023-08-23 1,465.48 1,469.07 1,462.59 1,466.12 0.0M
2023-08-22 1,472.94 1,475.34 1,464.79 1,467.58 0.0M
2023-08-21 1,466.28 1,471.47 1,463.64 1,465.15 0.0M
2023-08-18 1,459.72 1,470.06 1,457.70 1,463.81 0.0M
2023-08-17 1,466.22 1,469.39 1,456.32 1,468.83 0.0M
2023-08-16 1,478.25 1,479.75 1,469.76 1,471.71 0.0M
2023-08-14 1,491.43 1,494.51 1,482.82 1,485.65 0.0M
2023-08-11 1,500.40 1,504.05 1,492.34 1,492.84 0.0M
2023-08-10 1,495.05 1,496.88 1,493.11 1,496.88 0.0M
2023-08-09 1,492.95 1,502.14 1,491.61 1,500.00 0.0M
2023-08-08 1,501.26 1,502.73 1,487.84 1,489.78 0.0M
2023-08-07 1,494.82 1,504.20 1,493.91 1,494.52 0.0M
2023-08-04 1,500.20 1,502.88 1,496.89 1,498.69 0.0M
2023-08-03 1,509.26 1,509.82 1,495.26 1,499.46 0.0M
2023-08-02 1,521.98 1,523.69 1,504.58 1,506.14 0.0M
2023-08-01 1,515.77 1,528.08 1,514.22 1,527.40 0.0M
2023-07-31 1,514.00 1,516.00 1,508.67 1,511.35 0.0M
2023-07-28 1,505.13 1,507.39 1,498.37 1,506.47 0.0M
2023-07-27 1,497.78 1,510.45 1,496.11 1,508.59 0.0M
2023-07-26 1,510.10 1,510.46 1,492.94 1,496.00 0.0M
2023-07-25 1,511.74 1,512.55 1,502.99 1,508.92 0.0M
2023-07-24 1,499.24 1,511.64 1,496.23 1,507.08 0.0M
2023-07-21 1,492.20 1,501.18 1,486.47 1,501.18 0.0M
2023-07-20 1,497.46 1,503.81 1,496.09 1,498.98 0.0M
2023-07-19 1,509.86 1,510.87 1,499.25 1,503.22 0.0M
2023-07-18 1,513.09 1,514.66 1,502.63 1,503.97 0.0M
2023-07-17 1,510.36 1,514.61 1,507.96 1,510.96 0.0M
2023-07-14 1,502.82 1,514.31 1,502.37 1,514.31 0.0M
2023-07-13 1,498.56 1,502.57 1,496.92 1,496.95 0.0M
2023-07-12 1,483.91 1,491.91 1,481.99 1,491.91 0.0M
2023-07-11 1,473.08 1,484.55 1,471.98 1,484.55 0.0M
2023-07-10 1,468.94 1,474.47 1,464.19 1,465.61 0.0M
2023-07-07 1,478.41 1,478.41 1,463.86 1,467.85 0.0M
2023-07-06 1,489.11 1,491.33 1,480.63 1,482.72 0.0M
2023-07-05 1,499.50 1,503.58 1,491.45 1,491.80 0.0M
2023-07-04 1,505.49 1,506.79 1,499.17 1,499.70 0.0M
2023-07-03 1,495.91 1,505.56 1,495.07 1,504.29 0.0M
2023-06-30 1,487.05 1,491.37 1,479.61 1,488.34 0.0M
2023-06-29 1,490.32 1,495.32 1,483.61 1,483.61 0.0M
2023-06-28 1,498.82 1,499.00 1,487.22 1,489.61 0.0M
2023-06-27 1,495.50 1,495.56 1,490.34 1,495.18 0.0M
2023-06-26 1,488.59 1,496.46 1,487.29 1,495.30 0.0M
2023-06-23 1,499.62 1,500.40 1,488.84 1,489.54 0.0M
2023-06-22 1,489.67 1,498.49 1,489.50 1,497.22 0.0M
2023-06-21 1,498.22 1,499.78 1,491.08 1,492.29 0.0M
2023-06-20 1,499.79 1,502.59 1,497.19 1,501.32 0.0M
2023-06-19 1,505.98 1,506.96 1,499.60 1,502.86 0.0M
2023-06-16 1,508.33 1,509.12 1,502.70 1,508.59 0.0M
2023-06-15 1,510.61 1,512.60 1,501.49 1,502.82 0.0M
2023-06-14 1,512.11 1,513.32 1,504.21 1,506.98 0.0M
2023-06-13 1,513.10 1,514.92 1,509.03 1,511.94 0.0M
2023-06-12 1,515.07 1,517.03 1,504.16 1,506.64 0.0M
2023-06-09 1,505.38 1,514.69 1,502.90 1,512.87 0.0M
2023-06-08 1,499.30 1,501.14 1,494.62 1,501.14 0.0M
2023-06-07 1,507.34 1,509.27 1,501.91 1,502.45 0.0M
2023-06-05 1,506.69 1,506.95 1,501.83 1,504.30 0.0M
2023-06-02 1,494.49 1,500.61 1,493.49 1,500.61 0.0M
2023-06-01 1,488.20 1,491.80 1,485.18 1,487.43 0.0M
2023-05-31 1,496.79 1,500.01 1,490.12 1,490.35 0.0M
2023-05-30 1,494.33 1,497.76 1,492.01 1,497.08 0.0M
2023-05-26 1,483.61 1,486.97 1,480.83 1,484.30 0.0M
2023-05-25 1,486.44 1,487.33 1,478.20 1,479.20 0.0M
2023-05-24 1,479.69 1,484.75 1,478.46 1,482.41 0.0M
2023-05-23 1,484.70 1,488.22 1,482.07 1,484.07 0.0M
2023-05-22 1,476.59 1,485.66 1,473.52 1,481.67 0.0M
2023-05-19 1,470.32 1,475.74 1,469.23 1,475.66 0.0M
2023-05-18 1,460.64 1,462.95 1,456.73 1,462.95 0.0M
2023-05-17 1,450.80 1,456.25 1,448.40 1,453.56 0.0M
2023-05-16 1,455.16 1,456.62 1,447.71 1,449.74 0.0M
2023-05-15 1,443.18 1,447.54 1,439.24 1,447.26 0.0M
2023-05-12 1,448.22 1,449.29 1,443.31 1,444.71 0.0M
2023-05-11 1,455.04 1,458.16 1,449.35 1,449.35 0.0M
2023-05-10 1,456.27 1,456.64 1,448.36 1,451.43 0.0M
2023-05-09 1,458.80 1,459.33 1,453.57 1,457.48 0.0M
2023-05-08 1,459.84 1,462.56 1,457.37 1,459.33 0.0M
2023-05-04 1,450.43 1,451.89 1,446.12 1,451.47 0.0M
2023-05-03 1,454.19 1,456.29 1,450.47 1,452.40 0.0M
2023-05-02 1,453.81 1,460.25 1,453.05 1,459.53 0.0M
2023-04-28 1,453.21 1,457.84 1,447.20 1,451.95 0.0M
2023-04-27 1,444.95 1,449.85 1,437.32 1,448.05 0.0M
2023-04-26 1,446.47 1,449.21 1,443.16 1,444.90 0.0M
2023-04-25 1,459.13 1,459.58 1,441.19 1,446.18 0.0M
2023-04-24 1,459.34 1,460.62 1,455.01 1,456.59 0.0M
2023-04-21 1,464.78 1,465.77 1,458.59 1,461.95 0.0M
2023-04-20 1,465.06 1,468.52 1,462.54 1,466.13 0.0M
2023-04-19 1,467.77 1,471.43 1,467.00 1,468.75 0.0M
2023-04-18 1,471.04 1,471.19 1,463.55 1,468.08 0.0M
2023-04-17 1,468.29 1,469.70 1,465.23 1,468.90 0.0M
2023-04-14 1,472.15 1,472.60 1,465.66 1,468.18 0.0M
2023-04-13 1,460.89 1,466.86 1,459.53 1,466.86 0.0M
2023-04-12 1,462.49 1,466.06 1,459.87 1,464.67 0.0M
2023-04-11 1,455.43 1,463.52 1,453.69 1,462.06 0.0M
2023-04-10 1,446.06 1,455.77 1,445.70 1,452.59 0.0M
2023-04-07 1,439.96 1,447.13 1,439.96 1,446.02 0.0M
2023-04-06 1,443.67 1,443.82 1,434.13 1,434.20 0.0M
2023-04-05 1,442.64 1,447.02 1,441.52 1,446.18 0.0M
2023-04-04 1,440.66 1,444.61 1,439.10 1,442.29 0.0M
2023-04-03 1,444.69 1,445.28 1,438.02 1,439.32 0.0M
2023-03-31 1,437.42 1,443.63 1,436.51 1,442.57 0.0M
2023-03-30 1,435.31 1,437.10 1,431.39 1,434.06 0.0M
2023-03-29 1,428.93 1,431.82 1,427.38 1,431.78 0.0M
2023-03-28 1,425.27 1,430.32 1,424.18 1,430.32 0.0M
2023-03-27 1,426.86 1,426.99 1,419.38 1,422.74 0.0M
2023-03-24 1,427.44 1,428.91 1,421.76 1,425.61 0.0M
2023-03-23 1,419.64 1,428.62 1,419.39 1,428.62 0.0M
2023-03-22 1,423.36 1,425.37 1,420.39 1,425.05 0.0M
2023-03-21 1,419.99 1,420.52 1,415.39 1,416.93 0.0M
2023-03-20 1,419.46 1,423.43 1,414.77 1,414.99 0.0M
2023-03-17 1,420.52 1,421.58 1,415.42 1,420.28 0.0M
2023-03-16 1,406.94 1,414.16 1,404.21 1,412.29 0.0M
2023-03-15 1,415.20 1,419.19 1,410.72 1,413.74 0.0M
2023-03-14 1,416.52 1,416.52 1,405.12 1,405.42 0.0M
2023-03-13 1,419.73 1,424.15 1,410.98 1,423.03 0.0M
2023-03-10 1,415.73 1,418.95 1,413.35 1,416.87 0.0M
2023-03-09 1,430.98 1,431.91 1,423.64 1,424.64 0.0M
2023-03-08 1,429.70 1,431.09 1,426.33 1,427.66 0.0M
2023-03-07 1,438.68 1,442.55 1,437.35 1,437.72 0.0M
2023-03-06 1,436.21 1,441.07 1,433.19 1,440.26 0.0M
2023-03-03 1,432.63 1,433.97 1,427.15 1,429.50 0.0M
2023-03-02 1,427.86 1,435.18 1,424.93 1,429.20 0.0M
2023-02-28 1,428.12 1,432.35 1,424.14 1,425.69 0.0M
2023-02-27 1,424.92 1,424.92 1,418.45 1,423.63 0.0M
2023-02-24 1,436.45 1,440.25 1,430.01 1,430.33 0.0M
2023-02-23 1,431.89 1,440.03 1,430.36 1,435.99 0.0M
2023-02-22 1,432.89 1,434.32 1,427.28 1,427.54 0.0M
2023-02-21 1,442.41 1,444.22 1,437.50 1,441.08 0.0M
2023-02-20 1,439.70 1,444.38 1,432.75 1,441.57 0.0M
2023-02-17 1,437.60 1,445.90 1,437.07 1,438.93 0.0M
2023-02-16 1,436.88 1,447.48 1,436.05 1,446.87 0.0M
2023-02-15 1,447.34 1,448.05 1,430.53 1,431.95 0.0M
2023-02-14 1,447.92 1,451.10 1,443.78 1,445.36 0.0M
2023-02-13 1,443.29 1,443.98 1,436.22 1,441.06 0.0M
2023-02-10 1,444.74 1,446.85 1,440.64 1,445.64 0.0M
2023-02-09 1,446.12 1,450.71 1,443.57 1,448.55 0.0M
2023-02-08 1,444.45 1,452.10 1,443.48 1,450.24 0.0M
2023-02-07 1,434.93 1,440.05 1,432.19 1,437.87 0.0M
2023-02-06 1,443.38 1,445.35 1,433.63 1,433.63 0.0M
2023-02-03 1,444.89 1,451.82 1,442.41 1,450.33 0.0M
2023-02-02 1,450.33 1,452.33 1,441.07 1,445.70 0.0M
2023-02-01 1,437.53 1,440.21 1,432.99 1,439.13 0.0M
2023-01-31 1,442.83 1,443.90 1,429.28 1,429.68 0.0M
2023-01-30 1,455.36 1,457.24 1,441.68 1,442.43 0.0M
2023-01-27 1,450.94 1,458.77 1,447.66 1,454.71 0.0M
2023-01-26 1,439.49 1,448.96 1,436.90 1,448.96 0.0M
2023-01-25 1,437.30 1,439.17 1,435.05 1,437.47 0.0M
2023-01-20 1,420.93 1,425.18 1,417.59 1,424.74 0.0M
2023-01-19 1,411.46 1,420.43 1,411.36 1,420.43 0.0M
2023-01-18 1,419.90 1,421.14 1,411.48 1,415.79 0.0M
2023-01-17 1,426.04 1,426.80 1,418.20 1,420.14 0.0M
2023-01-16 1,421.63 1,429.35 1,421.03 1,425.54 0.0M
2023-01-13 1,416.43 1,423.73 1,415.54 1,419.88 0.0M
2023-01-12 1,417.16 1,417.73 1,410.04 1,412.41 0.0M
2023-01-11 1,414.61 1,416.74 1,408.62 1,411.58 0.0M
2023-01-10 1,407.51 1,415.34 1,406.44 1,409.59 0.0M
2023-01-09 1,398.79 1,410.09 1,397.52 1,409.80 0.0M
2023-01-06 1,378.35 1,393.73 1,378.01 1,390.02 0.0M
2023-01-05 1,380.59 1,385.52 1,376.62 1,381.12 0.0M
2023-01-04 1,357.81 1,378.12 1,356.83 1,376.48 0.0M
2023-01-03 1,363.36 1,364.11 1,348.02 1,360.77 0.0M
2023-01-02 1,368.79 1,371.52 1,359.75 1,361.21 0.0M