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
2025-09-26 1,740.82 1,741.14 1,721.60 1,727.07 0.0M
2025-09-25 1,743.52 1,750.44 1,742.63 1,748.55 0.0M
2025-09-24 1,750.86 1,753.57 1,739.98 1,748.07 0.0M
2025-09-22 1,740.63 1,747.93 1,740.51 1,744.33 0.0M
2025-09-19 1,739.18 1,742.12 1,733.08 1,735.78 0.0M
2025-09-18 1,729.72 1,738.98 1,727.62 1,738.98 0.0M
2025-09-17 1,729.21 1,729.90 1,722.54 1,725.03 0.0M
2025-09-16 1,724.21 1,735.48 1,723.83 1,734.64 0.0M
2025-09-15 1,722.39 1,725.57 1,717.05 1,720.91 0.0M
2025-09-12 1,711.95 1,717.55 1,708.74 1,717.52 0.0M
2025-09-11 1,701.80 1,704.03 1,694.94 1,702.70 0.0M
2025-09-10 1,684.06 1,697.07 1,683.82 1,695.94 0.0M
2025-09-09 1,672.19 1,680.84 1,670.03 1,680.84 0.0M
2025-09-08 1,668.37 1,670.17 1,666.28 1,669.67 0.0M
2025-09-05 1,667.92 1,668.96 1,664.16 1,666.03 0.0M
2025-09-04 1,661.49 1,666.26 1,661.17 1,665.03 0.0M
2025-09-03 1,658.83 1,661.89 1,656.81 1,661.58 0.0M
2025-09-02 1,653.25 1,658.61 1,652.77 1,657.90 0.0M
2025-09-01 1,655.15 1,657.97 1,648.78 1,650.50 0.0M
2025-08-29 1,665.66 1,666.88 1,660.29 1,660.51 0.0M
2025-08-28 1,657.62 1,666.57 1,655.50 1,662.98 0.0M
2025-08-27 1,659.73 1,660.84 1,655.76 1,660.65 0.0M
2025-08-26 1,663.04 1,663.37 1,658.23 1,659.22 0.0M
2025-08-25 1,662.54 1,665.86 1,659.84 1,665.86 0.0M
2025-08-22 1,656.50 1,660.26 1,655.16 1,657.52 0.0M
2025-08-21 1,654.14 1,657.15 1,650.84 1,651.24 0.0M
2025-08-20 1,648.03 1,650.72 1,639.84 1,650.03 0.0M
2025-08-19 1,660.16 1,660.42 1,651.65 1,653.77 0.0M
2025-08-18 1,663.87 1,664.10 1,658.21 1,658.24 0.0M
2025-08-14 1,669.84 1,672.07 1,665.90 1,668.96 0.0M
2025-08-13 1,669.25 1,669.61 1,662.39 1,669.41 0.0M
2025-08-12 1,665.03 1,672.43 1,661.27 1,661.40 0.0M
2025-08-11 1,666.32 1,666.69 1,662.08 1,663.82 0.0M
2025-08-08 1,665.44 1,667.70 1,661.14 1,663.88 0.0M
2025-08-07 1,663.57 1,666.62 1,659.87 1,666.62 0.0M
2025-08-06 1,657.21 1,660.18 1,655.34 1,659.53 0.0M
2025-08-05 1,658.77 1,663.98 1,655.47 1,660.32 0.0M
2025-08-04 1,643.34 1,652.87 1,641.41 1,650.46 0.0M
2025-08-01 1,661.99 1,662.01 1,643.60 1,644.05 0.0M
2025-07-31 1,676.62 1,679.00 1,666.92 1,670.54 0.0M
2025-07-30 1,667.13 1,675.67 1,666.64 1,672.26 0.0M
2025-07-29 1,658.87 1,666.74 1,653.43 1,666.27 0.0M
2025-07-28 1,664.72 1,665.03 1,654.71 1,662.50 0.0M
2025-07-25 1,656.41 1,660.44 1,656.23 1,658.40 0.0M
2025-07-24 1,662.66 1,667.71 1,655.75 1,657.20 0.0M
2025-07-23 1,658.37 1,660.30 1,648.30 1,657.15 0.0M
2025-07-22 1,663.58 1,666.04 1,651.24 1,654.08 0.0M
2025-07-21 1,659.27 1,664.35 1,658.78 1,663.73 0.0M
2025-07-18 1,660.89 1,662.32 1,654.48 1,658.33 0.0M
2025-07-17 1,660.10 1,660.91 1,650.70 1,659.07 0.0M
2025-07-16 1,662.38 1,662.64 1,656.01 1,658.28 0.0M
2025-07-15 1,657.93 1,663.77 1,655.78 1,663.61 0.0M
2025-07-14 1,653.60 1,660.15 1,652.26 1,660.11 0.0M
2025-07-11 1,654.21 1,662.11 1,651.75 1,653.24 0.0M
2025-07-10 1,646.03 1,653.70 1,643.77 1,653.70 0.0M
2025-07-09 1,643.56 1,645.37 1,639.81 1,643.91 0.0M
2025-07-08 1,632.75 1,643.00 1,631.48 1,642.62 0.0M
2025-07-07 1,626.17 1,632.25 1,623.57 1,629.93 0.0M
2025-07-04 1,644.10 1,644.22 1,628.62 1,629.29 0.0M
2025-07-03 1,637.41 1,641.69 1,634.29 1,641.69 0.0M
2025-07-02 1,633.59 1,634.90 1,622.70 1,631.63 0.0M
2025-07-01 1,635.74 1,644.78 1,634.28 1,634.36 0.0M
2025-06-30 1,632.71 1,635.39 1,629.62 1,631.74 0.0M
2025-06-27 1,632.73 1,636.45 1,625.33 1,628.64 0.0M
2025-06-26 1,639.09 1,640.60 1,624.34 1,633.07 0.0M
2025-06-25 1,642.19 1,642.69 1,632.96 1,638.87 0.0M
2025-06-24 1,626.27 1,636.72 1,625.95 1,636.13 0.0M
2025-06-23 1,609.65 1,616.57 1,605.23 1,615.12 0.0M
2025-06-20 1,609.17 1,616.55 1,606.55 1,616.47 0.0M
2025-06-19 1,610.46 1,612.05 1,602.30 1,606.94 0.0M
2025-06-18 1,596.27 1,607.93 1,596.27 1,606.20 0.0M
2025-06-17 1,600.48 1,611.69 1,595.76 1,600.17 0.0M
2025-06-16 1,589.55 1,598.85 1,585.34 1,598.45 0.0M
2025-06-13 1,595.46 1,596.11 1,583.34 1,587.01 0.0M
2025-06-12 1,591.09 1,596.28 1,590.47 1,592.36 0.0M
2025-06-11 1,586.32 1,591.30 1,584.94 1,590.94 0.0M
2025-06-10 1,584.26 1,586.31 1,577.06 1,582.65 0.0M
2025-06-09 1,575.58 1,583.06 1,575.55 1,579.32 0.0M
2025-06-05 1,560.51 1,572.90 1,559.51 1,567.26 0.0M
2025-06-04 1,545.94 1,555.02 1,545.45 1,554.92 0.0M
2025-06-02 1,533.58 1,542.03 1,531.68 1,535.62 0.0M
2025-05-30 1,540.06 1,541.72 1,533.69 1,535.31 0.0M
2025-05-29 1,534.78 1,542.50 1,533.14 1,542.16 0.0M
2025-05-28 1,522.23 1,534.35 1,520.75 1,528.55 0.0M
2025-05-27 1,516.63 1,519.88 1,515.24 1,518.82 0.0M
2025-05-26 1,509.08 1,520.33 1,508.84 1,520.33 0.0M
2025-05-23 1,510.26 1,510.98 1,507.37 1,508.20 0.0M
2025-05-22 1,512.55 1,512.88 1,505.85 1,507.29 0.0M
2025-05-21 1,514.52 1,518.04 1,513.91 1,515.17 0.0M
2025-05-20 1,514.72 1,515.93 1,509.95 1,510.99 0.0M
2025-05-19 1,513.29 1,513.91 1,507.73 1,510.18 0.0M
2025-05-16 1,516.56 1,517.53 1,514.67 1,516.35 0.0M
2025-05-15 1,517.00 1,519.07 1,513.59 1,514.32 0.0M
2025-05-14 1,515.05 1,519.57 1,514.34 1,517.88 0.0M
2025-05-13 1,511.16 1,513.47 1,510.38 1,511.37 0.0M
2025-05-12 1,507.66 1,511.19 1,506.97 1,511.19 0.0M
2025-05-09 1,506.23 1,506.70 1,504.14 1,505.03 0.0M
2025-05-08 1,505.91 1,507.01 1,504.89 1,504.92 0.0M
2025-05-07 1,504.52 1,505.75 1,502.61 1,504.67 0.0M
2025-05-02 1,501.53 1,502.74 1,498.97 1,501.67 0.0M
2025-04-30 1,501.50 1,502.91 1,499.38 1,501.45 0.0M
2025-04-29 1,500.03 1,503.24 1,499.00 1,501.69 0.0M
2025-04-28 1,499.65 1,500.85 1,498.55 1,499.58 0.0M
2025-04-25 1,499.07 1,500.35 1,497.73 1,499.11 0.0M
2025-04-24 1,496.03 1,496.81 1,493.53 1,495.78 0.0M
2025-04-23 1,495.41 1,496.20 1,493.61 1,495.92 0.0M
2025-04-22 1,489.46 1,491.83 1,489.00 1,490.28 0.0M
2025-04-21 1,490.31 1,492.53 1,489.49 1,490.92 0.0M
2025-04-18 1,487.63 1,490.23 1,487.00 1,489.66 0.0M
2025-04-17 1,485.19 1,487.98 1,484.24 1,487.43 0.0M
2025-04-16 1,487.96 1,488.57 1,483.67 1,484.42 0.0M
2025-04-15 1,487.55 1,490.15 1,487.33 1,489.15 0.0M
2025-04-14 1,486.23 1,488.14 1,485.32 1,486.11 0.0M
2025-04-11 1,479.10 1,483.05 1,477.88 1,482.67 0.0M
2025-04-10 1,477.70 1,485.49 1,477.70 1,485.49 0.0M
2025-04-09 1,467.87 1,469.64 1,461.48 1,462.70 0.0M
2025-04-08 1,480.88 1,481.49 1,467.25 1,468.61 0.0M
2025-04-07 1,475.68 1,477.68 1,467.44 1,467.79 0.0M
2025-04-04 1,498.47 1,512.02 1,493.90 1,500.66 0.0M
2025-04-03 1,496.26 1,508.17 1,496.26 1,508.10 0.0M
2025-04-02 1,518.20 1,519.86 1,512.53 1,513.89 0.0M
2025-04-01 1,514.53 1,520.03 1,509.89 1,517.25 0.0M
2025-03-31 1,514.89 1,514.94 1,505.77 1,506.11 0.0M
2025-03-28 1,533.99 1,534.47 1,523.41 1,525.63 0.0M
2025-03-27 1,540.81 1,545.06 1,537.88 1,539.03 0.0M
2025-03-26 1,543.26 1,548.66 1,541.58 1,547.64 0.0M
2025-03-25 1,550.12 1,550.25 1,539.64 1,540.37 0.0M
2025-03-24 1,544.89 1,549.17 1,543.30 1,544.25 0.0M
2025-03-21 1,544.56 1,547.98 1,541.28 1,547.59 0.0M
2025-03-20 1,544.92 1,546.65 1,540.24 1,544.44 0.0M
2025-03-19 1,534.12 1,543.14 1,533.94 1,539.49 0.0M
2025-03-18 1,536.57 1,542.20 1,532.24 1,533.85 0.0M
2025-03-17 1,526.47 1,534.49 1,526.47 1,534.43 0.0M
2025-03-14 1,519.63 1,522.81 1,518.69 1,520.38 0.0M
2025-03-13 1,526.55 1,528.14 1,517.37 1,521.47 0.0M
2025-03-12 1,512.96 1,521.65 1,510.24 1,520.41 0.0M
2025-03-11 1,502.35 1,511.61 1,499.77 1,508.86 0.0M
2025-03-10 1,513.24 1,518.94 1,511.83 1,516.16 0.0M
2025-03-07 1,512.51 1,518.40 1,509.65 1,515.25 0.0M
2025-03-06 1,516.59 1,520.31 1,514.51 1,518.81 0.0M
2025-03-05 1,511.00 1,515.82 1,506.91 1,512.51 0.0M
2025-03-04 1,505.15 1,511.54 1,501.64 1,506.37 0.0M
2025-02-28 1,520.49 1,521.12 1,506.19 1,506.61 0.0M
2025-02-27 1,535.47 1,535.62 1,527.92 1,530.76 0.0M
2025-02-26 1,532.64 1,538.73 1,530.28 1,536.35 0.0M
2025-02-25 1,529.47 1,536.11 1,528.90 1,532.77 0.0M
2025-02-24 1,535.32 1,537.37 1,532.50 1,537.37 0.0M
2025-02-21 1,541.52 1,541.76 1,536.48 1,541.15 0.0M
2025-02-20 1,543.69 1,545.67 1,538.84 1,541.53 0.0M
2025-02-19 1,535.45 1,548.73 1,535.45 1,546.13 0.0M
2025-02-18 1,528.57 1,533.59 1,526.18 1,532.80 0.0M
2025-02-17 1,524.19 1,528.15 1,522.58 1,527.29 0.0M
2025-02-14 1,520.48 1,525.15 1,519.46 1,522.39 0.0M
2025-02-13 1,513.59 1,518.97 1,512.60 1,518.91 0.0M
2025-02-12 1,508.31 1,511.91 1,505.59 1,511.12 0.0M
2025-02-11 1,508.71 1,512.84 1,506.18 1,509.92 0.0M
2025-02-10 1,500.39 1,507.06 1,497.70 1,505.46 0.0M
2025-02-07 1,508.08 1,508.92 1,503.05 1,504.02 0.0M
2025-02-06 1,504.54 1,509.28 1,502.06 1,509.28 0.0M
2025-02-05 1,499.53 1,503.38 1,497.88 1,500.96 0.0M
2025-02-04 1,493.08 1,501.83 1,490.11 1,493.23 0.0M
2025-02-03 1,488.21 1,488.91 1,479.54 1,484.20 0.0M
2025-01-31 1,509.10 1,510.66 1,496.02 1,502.67 0.0M
2025-01-24 1,508.23 1,512.38 1,506.03 1,509.33 0.0M
2025-01-23 1,510.98 1,511.46 1,504.53 1,504.53 0.0M
2025-01-22 1,509.14 1,514.99 1,505.88 1,513.41 0.0M
2025-01-21 1,507.77 1,513.20 1,501.21 1,504.21 0.0M
2025-01-20 1,508.18 1,508.81 1,501.99 1,503.09 0.0M
2025-01-17 1,504.24 1,507.53 1,501.58 1,505.32 0.0M
2025-01-16 1,506.41 1,508.66 1,504.28 1,506.60 0.0M
2025-01-15 1,498.97 1,505.22 1,494.98 1,496.42 0.0M
2025-01-14 1,497.42 1,498.78 1,491.87 1,495.87 0.0M
2025-01-13 1,500.63 1,502.68 1,493.29 1,494.89 0.0M
2025-01-10 1,507.70 1,509.20 1,501.21 1,503.45 0.0M
2025-01-09 1,506.49 1,510.25 1,503.88 1,505.02 0.0M
2025-01-08 1,494.21 1,506.17 1,492.69 1,504.08 0.0M
2025-01-07 1,504.72 1,507.21 1,496.12 1,496.12 0.0M
2025-01-06 1,486.02 1,497.45 1,484.43 1,497.27 0.0M
2025-01-03 1,469.69 1,486.35 1,469.69 1,482.26 0.0M
2025-01-02 1,469.63 1,472.25 1,465.99 1,469.79 0.0M