KOSPI 200 Risk Control 12% (KS200RCTRL12)

KS200RCTRL12
🏛️ 韩国 →
1,712.00
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 1,315.45 1,318.09 1,304.58 1,304.58 0.0M
2022-12-28 1,327.62 1,327.62 1,319.95 1,321.31 0.0M
2022-12-27 1,339.81 1,343.09 1,337.19 1,341.06 0.0M
2022-12-26 1,334.16 1,337.53 1,331.10 1,335.58 0.0M
2022-12-23 1,337.82 1,341.03 1,333.26 1,334.86 0.0M
2022-12-22 1,341.93 1,349.77 1,339.98 1,349.77 0.0M
2022-12-21 1,345.15 1,345.56 1,337.06 1,337.90 0.0M
2022-12-20 1,344.41 1,346.87 1,337.23 1,340.12 0.0M
2022-12-19 1,346.19 1,350.56 1,343.22 1,347.35 0.0M
2022-12-16 1,338.52 1,349.04 1,337.49 1,349.04 0.0M
2022-12-15 1,357.48 1,360.74 1,349.64 1,349.64 0.0M
2022-12-14 1,357.76 1,364.43 1,356.97 1,363.95 0.0M
2022-12-13 1,358.65 1,360.17 1,351.66 1,354.26 0.0M
2022-12-12 1,353.74 1,357.12 1,351.99 1,354.41 0.0M
2022-12-09 1,354.81 1,360.40 1,352.18 1,359.35 0.0M
2022-12-08 1,352.17 1,352.72 1,345.25 1,350.82 0.0M
2022-12-07 1,352.92 1,355.76 1,350.40 1,350.83 0.0M
2022-12-06 1,357.31 1,363.35 1,354.36 1,355.42 0.0M
2022-12-05 1,370.51 1,372.47 1,362.25 1,364.70 0.0M
2022-12-02 1,381.32 1,381.32 1,367.25 1,367.25 0.0M
2022-12-01 1,392.56 1,392.83 1,383.04 1,384.34 0.0M
2022-11-30 1,365.34 1,381.79 1,364.99 1,381.77 0.0M
2022-11-29 1,359.23 1,368.70 1,357.51 1,368.31 0.0M
2022-11-28 1,364.03 1,364.03 1,358.13 1,360.17 0.0M
2022-11-25 1,371.60 1,373.47 1,368.14 1,368.82 0.0M
2022-11-24 1,370.02 1,371.64 1,367.07 1,371.57 0.0M
2022-11-23 1,366.02 1,366.89 1,361.29 1,364.43 0.0M
2022-11-22 1,361.63 1,366.29 1,359.10 1,359.80 0.0M
2022-11-21 1,370.76 1,371.67 1,361.80 1,365.36 0.0M
2022-11-18 1,371.40 1,377.90 1,369.45 1,370.32 0.0M
2022-11-17 1,376.25 1,377.02 1,369.46 1,369.46 0.0M
2022-11-16 1,382.47 1,382.47 1,372.06 1,380.33 0.0M
2022-11-15 1,381.93 1,382.44 1,376.09 1,380.99 0.0M
2022-11-14 1,383.21 1,385.92 1,377.93 1,379.27 0.0M
2022-11-11 1,377.28 1,383.10 1,376.39 1,382.31 0.0M
2022-11-10 1,362.10 1,366.41 1,359.24 1,359.24 0.0M
2022-11-09 1,363.47 1,368.63 1,361.82 1,366.98 0.0M
2022-11-08 1,356.98 1,361.78 1,355.34 1,360.72 0.0M
2022-11-07 1,349.15 1,353.18 1,347.15 1,352.63 0.0M
2022-11-04 1,339.30 1,345.50 1,335.98 1,345.50 0.0M
2022-11-03 1,334.15 1,344.35 1,332.33 1,340.20 0.0M
2022-11-02 1,341.74 1,346.82 1,340.84 1,344.42 0.0M
2022-11-01 1,337.79 1,344.61 1,336.43 1,344.36 0.0M
2022-10-31 1,333.92 1,336.71 1,329.65 1,335.84 0.0M
2022-10-28 1,330.07 1,333.31 1,325.99 1,326.66 0.0M
2022-10-27 1,328.08 1,334.60 1,326.41 1,333.96 0.0M
2022-10-26 1,320.76 1,326.88 1,319.21 1,324.03 0.0M
2022-10-25 1,318.85 1,323.73 1,317.40 1,319.43 0.0M
2022-10-24 1,323.40 1,324.68 1,317.23 1,319.13 0.0M
2022-10-21 1,311.31 1,316.71 1,310.82 1,313.09 0.0M
2022-10-20 1,314.52 1,316.00 1,308.89 1,313.09 0.0M
2022-10-19 1,322.55 1,326.38 1,317.65 1,318.35 0.0M
2022-10-18 1,322.33 1,323.20 1,315.19 1,322.83 0.0M
2022-10-17 1,307.37 1,315.66 1,305.41 1,314.72 0.0M
2022-10-14 1,310.50 1,316.02 1,308.47 1,314.08 0.0M
2022-10-13 1,307.69 1,307.87 1,300.26 1,300.26 0.0M
2022-10-12 1,305.51 1,310.00 1,303.72 1,309.26 0.0M
2022-10-11 1,303.76 1,304.90 1,299.12 1,304.90 0.0M
2022-10-07 1,311.39 1,319.05 1,310.37 1,315.49 0.0M
2022-10-06 1,316.99 1,321.19 1,314.77 1,317.11 0.0M
2022-10-05 1,322.27 1,323.47 1,309.40 1,312.63 0.0M
2022-10-04 1,306.81 1,312.43 1,305.09 1,311.00 0.0M
2022-09-30 1,297.23 1,302.61 1,290.30 1,296.42 0.0M
2022-09-29 1,308.09 1,310.87 1,298.82 1,299.03 0.0M
2022-09-28 1,310.35 1,315.02 1,294.81 1,300.21 0.0M
2022-09-27 1,316.23 1,317.50 1,306.99 1,316.05 0.0M
2022-09-26 1,324.96 1,325.56 1,312.89 1,314.87 0.0M
2022-09-23 1,345.14 1,346.72 1,333.16 1,335.46 0.0M
2022-09-22 1,342.92 1,346.97 1,339.27 1,345.53 0.0M
2022-09-21 1,354.66 1,357.26 1,351.18 1,353.54 0.0M
2022-09-20 1,364.36 1,367.60 1,359.15 1,361.12 0.0M
2022-09-19 1,366.47 1,367.08 1,356.19 1,358.28 0.0M
2022-09-16 1,363.69 1,366.23 1,359.59 1,363.98 0.0M
2022-09-15 1,375.72 1,377.54 1,369.07 1,369.07 0.0M
2022-09-14 1,367.63 1,377.73 1,365.27 1,374.59 0.0M
2022-09-13 1,377.52 1,391.85 1,377.52 1,389.78 0.0M
2022-09-08 1,367.65 1,368.43 1,362.17 1,364.56 0.0M
2022-09-07 1,369.32 1,369.98 1,357.78 1,361.85 0.0M
2022-09-06 1,376.20 1,380.65 1,371.63 1,375.23 0.0M
2022-09-05 1,375.40 1,381.30 1,369.37 1,373.69 0.0M
2022-09-02 1,384.74 1,385.44 1,372.73 1,374.81 0.0M
2022-09-01 1,390.67 1,390.73 1,380.66 1,380.66 0.0M
2022-08-31 1,385.78 1,403.10 1,383.94 1,401.99 0.0M
2022-08-30 1,388.45 1,393.95 1,385.71 1,392.57 0.0M
2022-08-29 1,386.96 1,386.96 1,381.70 1,384.01 0.0M
2022-08-26 1,408.09 1,411.35 1,402.56 1,404.20 0.0M
2022-08-25 1,397.86 1,403.40 1,395.79 1,403.40 0.0M
2022-08-24 1,393.94 1,396.09 1,388.73 1,393.18 0.0M
2022-08-23 1,395.70 1,397.40 1,388.99 1,390.08 0.0M
2022-08-22 1,402.01 1,404.86 1,398.23 1,400.66 0.0M
2022-08-19 1,416.71 1,416.74 1,409.83 1,410.95 0.0M
2022-08-18 1,412.69 1,418.85 1,409.35 1,416.01 0.0M
2022-08-17 1,424.21 1,427.02 1,417.26 1,418.73 0.0M
2022-08-16 1,425.43 1,427.26 1,421.72 1,423.34 0.0M
2022-08-12 1,417.41 1,421.53 1,417.06 1,420.57 0.0M
2022-08-11 1,415.07 1,418.87 1,414.05 1,418.87 0.0M
2022-08-10 1,410.79 1,411.03 1,405.43 1,406.50 0.0M
2022-08-09 1,412.74 1,415.82 1,408.49 1,414.72 0.0M
2022-08-08 1,410.13 1,413.15 1,408.35 1,412.73 0.0M
2022-08-05 1,411.43 1,415.31 1,410.66 1,413.17 0.0M
2022-08-04 1,410.01 1,410.62 1,406.39 1,408.64 0.0M
2022-08-03 1,400.09 1,405.04 1,397.47 1,405.04 0.0M
2022-08-02 1,402.51 1,402.96 1,397.34 1,400.38 0.0M
2022-08-01 1,401.39 1,406.01 1,398.92 1,403.16 0.0M
2022-07-29 1,406.00 1,409.09 1,400.82 1,403.72 0.0M
2022-07-28 1,402.78 1,404.58 1,398.22 1,400.06 0.0M
2022-07-27 1,396.18 1,396.57 1,390.83 1,395.99 0.0M
2022-07-26 1,390.90 1,396.31 1,390.13 1,395.66 0.0M
2022-07-25 1,388.72 1,396.60 1,388.29 1,392.89 0.0M
2022-07-22 1,394.16 1,397.81 1,389.90 1,390.57 0.0M
2022-07-21 1,388.24 1,396.14 1,388.24 1,395.23 0.0M
2022-07-20 1,394.13 1,395.16 1,386.73 1,387.78 0.0M
2022-07-19 1,382.38 1,383.75 1,379.20 1,383.43 0.0M
2022-07-18 1,377.54 1,385.96 1,376.68 1,385.34 0.0M
2022-07-15 1,369.98 1,371.28 1,358.98 1,370.93 0.0M
2022-07-14 1,364.28 1,370.91 1,362.12 1,365.61 0.0M
2022-07-13 1,367.39 1,372.25 1,364.82 1,368.11 0.0M
2022-07-12 1,368.77 1,370.02 1,361.36 1,364.86 0.0M
2022-07-11 1,377.12 1,378.73 1,370.86 1,371.49 0.0M
2022-07-08 1,376.34 1,381.01 1,374.89 1,375.16 0.0M
2022-07-07 1,363.06 1,374.99 1,362.89 1,371.35 0.0M
2022-07-06 1,368.77 1,370.18 1,358.39 1,358.84 0.0M
2022-07-05 1,368.71 1,374.55 1,365.00 1,372.59 0.0M
2022-07-04 1,363.13 1,365.91 1,355.63 1,362.20 0.0M
2022-07-01 1,371.74 1,375.49 1,357.86 1,362.10 0.0M
2022-06-30 1,376.69 1,377.48 1,368.58 1,368.58 0.0M
2022-06-29 1,382.97 1,384.61 1,379.35 1,380.02 0.0M
2022-06-28 1,387.56 1,392.52 1,384.63 1,392.52 0.0M
2022-06-27 1,382.77 1,392.44 1,377.78 1,386.61 0.0M
2022-06-24 1,368.65 1,380.86 1,366.19 1,378.10 0.0M
2022-06-23 1,371.33 1,375.69 1,361.76 1,364.46 0.0M
2022-06-22 1,388.73 1,389.05 1,369.80 1,369.80 0.0M
2022-06-21 1,385.60 1,391.34 1,380.87 1,386.49 0.0M
2022-06-20 1,397.42 1,397.42 1,376.61 1,382.44 0.0M
2022-06-17 1,386.45 1,395.70 1,383.13 1,394.38 0.0M
2022-06-16 1,408.83 1,413.53 1,397.36 1,398.94 0.0M
2022-06-15 1,411.09 1,412.39 1,394.65 1,398.81 0.0M
2022-06-14 1,406.44 1,414.61 1,401.16 1,412.24 0.0M
2022-06-13 1,429.11 1,429.58 1,415.96 1,415.96 0.0M
2022-06-10 1,443.66 1,445.73 1,439.97 1,442.71 0.0M
2022-06-09 1,450.35 1,453.62 1,446.66 1,453.18 0.0M
2022-06-08 1,452.78 1,456.45 1,450.78 1,452.25 0.0M
2022-06-07 1,460.63 1,461.60 1,449.56 1,450.99 0.0M
2022-06-03 1,468.06 1,468.85 1,462.82 1,464.83 0.0M
2022-06-02 1,465.39 1,466.53 1,459.41 1,461.48 0.0M
2022-05-31 1,464.20 1,470.66 1,460.39 1,470.26 0.0M
2022-05-30 1,463.58 1,466.50 1,460.34 1,465.71 0.0M
2022-05-27 1,456.58 1,458.11 1,453.75 1,455.73 0.0M
2022-05-26 1,450.12 1,457.73 1,443.69 1,447.27 0.0M
2022-05-25 1,451.87 1,454.68 1,445.56 1,450.22 0.0M
2022-05-24 1,457.72 1,459.42 1,446.80 1,446.80 0.0M
2022-05-23 1,462.41 1,462.97 1,456.48 1,460.60 0.0M
2022-05-20 1,448.94 1,459.05 1,448.36 1,458.18 0.0M
2022-05-19 1,439.85 1,446.56 1,438.70 1,444.65 0.0M
2022-05-18 1,458.76 1,462.24 1,453.28 1,455.92 0.0M
2022-05-17 1,448.77 1,454.94 1,448.77 1,454.09 0.0M
2022-05-16 1,455.37 1,457.00 1,445.12 1,446.06 0.0M
2022-05-13 1,437.97 1,450.16 1,436.23 1,449.43 0.0M
2022-05-12 1,437.10 1,443.66 1,431.44 1,432.10 0.0M
2022-05-11 1,441.74 1,446.89 1,439.42 1,444.56 0.0M
2022-05-10 1,444.02 1,447.50 1,433.10 1,445.06 0.0M
2022-05-09 1,454.32 1,458.13 1,447.75 1,449.04 0.0M
2022-05-06 1,460.07 1,460.07 1,454.87 1,457.19 0.0M
2022-05-04 1,470.48 1,473.16 1,464.59 1,468.20 0.0M
2022-05-03 1,469.15 1,474.11 1,466.51 1,466.96 0.0M
2022-05-02 1,462.35 1,469.69 1,461.51 1,468.53 0.0M
2022-04-29 1,460.19 1,471.42 1,458.59 1,470.85 0.0M
2022-04-28 1,455.84 1,459.54 1,449.66 1,459.54 0.0M
2022-04-27 1,450.58 1,451.41 1,444.26 1,450.08 0.0M
2022-04-26 1,462.32 1,464.53 1,459.90 1,460.64 0.0M
2022-04-25 1,462.33 1,464.60 1,456.13 1,456.31 0.0M
2022-04-22 1,472.81 1,474.12 1,468.10 1,472.53 0.0M
2022-04-21 1,479.80 1,485.88 1,479.57 1,481.54 0.0M
2022-04-20 1,476.83 1,479.49 1,471.62 1,477.73 0.0M
2022-04-19 1,473.75 1,479.94 1,472.72 1,477.32 0.0M
2022-04-18 1,465.70 1,471.71 1,464.22 1,468.92 0.0M
2022-04-15 1,470.42 1,472.01 1,466.87 1,469.30 0.0M
2022-04-14 1,480.91 1,481.04 1,474.52 1,477.02 0.0M
2022-04-13 1,470.28 1,481.24 1,469.38 1,480.40 0.0M
2022-04-12 1,469.61 1,472.18 1,465.45 1,467.29 0.0M
2022-04-11 1,471.45 1,477.79 1,470.11 1,474.00 0.0M
2022-04-08 1,476.00 1,477.48 1,470.96 1,474.35 0.0M
2022-04-07 1,478.31 1,479.14 1,473.24 1,473.77 0.0M
2022-04-06 1,484.35 1,485.89 1,481.80 1,482.62 0.0M
2022-04-05 1,491.07 1,492.06 1,487.04 1,488.83 0.0M
2022-04-04 1,483.95 1,489.34 1,482.00 1,489.13 0.0M
2022-04-01 1,487.40 1,487.40 1,483.39 1,486.09 0.0M
2022-03-31 1,487.58 1,492.45 1,487.38 1,490.10 0.0M
2022-03-30 1,491.01 1,492.08 1,486.77 1,488.21 0.0M
2022-03-29 1,487.64 1,489.94 1,484.46 1,486.95 0.0M
2022-03-28 1,481.64 1,485.99 1,478.39 1,484.04 0.0M
2022-03-25 1,488.46 1,488.66 1,482.73 1,483.93 0.0M
2022-03-24 1,483.52 1,486.31 1,481.13 1,486.11 0.0M
2022-03-23 1,487.21 1,491.15 1,485.24 1,488.52 0.0M
2022-03-22 1,478.24 1,483.90 1,477.99 1,483.14 0.0M
2022-03-21 1,486.68 1,486.68 1,477.63 1,478.22 0.0M
2022-03-18 1,482.12 1,484.78 1,479.50 1,484.09 0.0M
2022-03-17 1,484.16 1,487.18 1,482.42 1,482.59 0.0M
2022-03-16 1,471.37 1,473.78 1,466.39 1,473.44 0.0M
2022-03-15 1,466.98 1,469.63 1,463.64 1,464.75 0.0M
2022-03-14 1,470.98 1,473.94 1,467.76 1,470.80 0.0M
2022-03-11 1,472.96 1,474.48 1,468.43 1,471.88 0.0M
2022-03-10 1,469.80 1,476.88 1,469.80 1,476.41 0.0M
2022-03-08 1,458.52 1,467.12 1,456.20 1,460.83 0.0M
2022-03-07 1,473.89 1,473.89 1,465.50 1,467.47 0.0M
2022-03-04 1,489.53 1,489.87 1,480.30 1,482.99 0.0M
2022-03-03 1,487.81 1,493.16 1,487.14 1,492.56 0.0M
2022-03-02 1,482.74 1,484.98 1,479.92 1,481.10 0.0M
2022-02-28 1,473.94 1,482.71 1,472.48 1,482.71 0.0M
2022-02-25 1,477.74 1,481.41 1,474.58 1,477.11 0.0M
2022-02-24 1,479.81 1,481.07 1,469.24 1,471.02 0.0M
2022-02-23 1,490.66 1,491.24 1,483.88 1,487.48 0.0M
2022-02-22 1,484.79 1,488.02 1,481.01 1,485.81 0.0M
2022-02-21 1,484.59 1,494.91 1,481.64 1,494.11 0.0M
2022-02-18 1,489.28 1,495.79 1,487.74 1,494.46 0.0M
2022-02-17 1,493.65 1,502.21 1,489.18 1,496.17 0.0M
2022-02-16 1,489.83 1,492.83 1,487.53 1,492.20 0.0M
2022-02-15 1,487.08 1,487.70 1,477.16 1,480.03 0.0M
2022-02-14 1,486.89 1,489.69 1,480.09 1,484.48 0.0M
2022-02-11 1,492.33 1,498.86 1,491.22 1,494.19 0.0M
2022-02-10 1,499.76 1,501.54 1,495.34 1,499.29 0.0M
2022-02-09 1,491.30 1,494.17 1,489.14 1,494.17 0.0M
2022-02-08 1,489.32 1,491.78 1,480.44 1,485.05 0.0M
2022-02-07 1,488.37 1,488.37 1,478.21 1,484.03 0.0M
2022-02-04 1,484.20 1,490.70 1,481.98 1,489.91 0.0M
2022-02-03 1,485.90 1,489.55 1,481.52 1,481.52 0.0M
2022-01-28 1,460.12 1,476.56 1,454.33 1,474.90 0.0M
2022-01-27 1,479.91 1,484.21 1,456.75 1,456.80 0.0M
2022-01-26 1,486.50 1,490.15 1,479.08 1,479.88 0.0M
2022-01-25 1,503.32 1,504.30 1,477.04 1,483.43 0.0M
2022-01-24 1,514.44 1,516.53 1,501.49 1,505.81 0.0M
2022-01-21 1,519.79 1,522.11 1,511.07 1,518.09 0.0M
2022-01-20 1,522.72 1,529.24 1,518.84 1,529.16 0.0M
2022-01-19 1,522.22 1,532.38 1,519.74 1,523.34 0.0M
2022-01-18 1,540.10 1,541.47 1,527.30 1,530.18 0.0M
2022-01-17 1,544.76 1,545.40 1,531.57 1,537.00 0.0M
2022-01-14 1,551.14 1,553.92 1,542.89 1,545.79 0.0M
2022-01-13 1,565.68 1,566.16 1,558.04 1,559.20 0.0M
2022-01-12 1,557.43 1,563.67 1,556.63 1,563.19 0.0M
2022-01-11 1,547.76 1,552.89 1,542.75 1,549.34 0.0M
2022-01-10 1,551.03 1,552.39 1,539.17 1,545.79 0.0M
2022-01-07 1,547.59 1,555.87 1,547.00 1,553.80 0.0M
2022-01-06 1,543.39 1,552.90 1,540.31 1,542.50 0.0M
2022-01-05 1,562.78 1,563.43 1,546.21 1,552.59 0.0M
2022-01-04 1,565.23 1,566.81 1,559.23 1,563.86 0.0M
2022-01-03 1,567.81 1,572.91 1,561.26 1,564.08 0.0M