KOSPI 200 Risk Control 6% (KS200RCTRL6)

KS200RCTRL6
🏛️ 韩国 →
1,761.47
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 1,470.06 1,471.50 1,464.09 1,464.09 0.0M
2022-12-28 1,476.62 1,476.62 1,472.45 1,473.19 0.0M
2022-12-27 1,483.18 1,484.97 1,481.75 1,483.86 0.0M
2022-12-26 1,480.02 1,481.86 1,478.35 1,480.79 0.0M
2022-12-23 1,481.75 1,483.49 1,479.28 1,480.15 0.0M
2022-12-22 1,483.88 1,488.15 1,482.82 1,488.15 0.0M
2022-12-21 1,485.55 1,485.78 1,481.15 1,481.60 0.0M
2022-12-20 1,485.06 1,486.39 1,481.16 1,482.73 0.0M
2022-12-19 1,485.94 1,488.34 1,484.30 1,486.57 0.0M
2022-12-16 1,481.46 1,487.26 1,480.90 1,487.26 0.0M
2022-12-15 1,491.81 1,493.60 1,487.51 1,487.51 0.0M
2022-12-14 1,491.87 1,495.53 1,491.43 1,495.27 0.0M
2022-12-13 1,492.31 1,493.17 1,488.40 1,489.86 0.0M
2022-12-12 1,489.48 1,491.37 1,488.51 1,489.86 0.0M
2022-12-09 1,489.91 1,492.94 1,488.49 1,492.37 0.0M
2022-12-08 1,488.40 1,488.69 1,484.65 1,487.67 0.0M
2022-12-07 1,488.72 1,490.26 1,487.36 1,487.59 0.0M
2022-12-06 1,491.01 1,494.26 1,489.42 1,489.99 0.0M
2022-12-05 1,498.03 1,499.08 1,493.58 1,494.90 0.0M
2022-12-02 1,503.53 1,503.53 1,496.02 1,496.02 0.0M
2022-12-01 1,509.45 1,509.60 1,504.36 1,505.06 0.0M
2022-11-30 1,494.78 1,503.62 1,494.59 1,503.60 0.0M
2022-11-29 1,491.40 1,496.49 1,490.47 1,496.29 0.0M
2022-11-28 1,493.88 1,493.88 1,490.72 1,491.82 0.0M
2022-11-25 1,497.69 1,498.70 1,495.84 1,496.20 0.0M
2022-11-24 1,496.72 1,497.62 1,495.08 1,497.59 0.0M
2022-11-23 1,494.39 1,494.87 1,491.80 1,493.52 0.0M
2022-11-22 1,491.88 1,494.38 1,490.53 1,490.90 0.0M
2022-11-21 1,496.69 1,497.17 1,491.90 1,493.80 0.0M
2022-11-18 1,496.78 1,500.26 1,495.74 1,496.20 0.0M
2022-11-17 1,499.28 1,499.69 1,495.66 1,495.66 0.0M
2022-11-16 1,502.51 1,502.51 1,496.97 1,501.37 0.0M
2022-11-15 1,502.14 1,502.41 1,499.03 1,501.64 0.0M
2022-11-14 1,502.74 1,504.18 1,499.93 1,500.64 0.0M
2022-11-11 1,499.25 1,502.44 1,498.77 1,502.01 0.0M
2022-11-10 1,490.86 1,493.21 1,489.29 1,489.29 0.0M
2022-11-09 1,491.52 1,494.34 1,490.61 1,493.44 0.0M
2022-11-08 1,487.88 1,490.51 1,486.98 1,489.93 0.0M
2022-11-07 1,483.49 1,485.71 1,482.39 1,485.41 0.0M
2022-11-04 1,477.83 1,481.24 1,475.99 1,481.24 0.0M
2022-11-03 1,474.90 1,480.52 1,473.91 1,478.24 0.0M
2022-11-02 1,479.01 1,481.80 1,478.51 1,480.48 0.0M
2022-11-01 1,476.74 1,480.52 1,476.00 1,480.37 0.0M
2022-10-31 1,474.52 1,476.07 1,472.16 1,475.59 0.0M
2022-10-28 1,472.15 1,473.94 1,469.89 1,470.26 0.0M
2022-10-27 1,470.95 1,474.57 1,470.03 1,474.22 0.0M
2022-10-26 1,466.82 1,470.22 1,465.96 1,468.63 0.0M
2022-10-25 1,465.68 1,468.39 1,464.88 1,466.00 0.0M
2022-10-24 1,468.13 1,468.84 1,464.70 1,465.76 0.0M
2022-10-21 1,461.16 1,464.17 1,460.90 1,462.16 0.0M
2022-10-20 1,462.88 1,463.70 1,459.75 1,462.08 0.0M
2022-10-19 1,467.26 1,469.38 1,464.54 1,464.93 0.0M
2022-10-18 1,467.07 1,467.55 1,463.10 1,467.34 0.0M
2022-10-17 1,458.67 1,463.28 1,457.58 1,462.76 0.0M
2022-10-14 1,460.18 1,463.27 1,459.05 1,462.18 0.0M
2022-10-13 1,458.51 1,458.62 1,454.38 1,454.38 0.0M
2022-10-12 1,457.23 1,459.74 1,456.23 1,459.32 0.0M
2022-10-11 1,456.19 1,456.82 1,453.60 1,456.82 0.0M
2022-10-07 1,460.17 1,464.42 1,459.60 1,462.44 0.0M
2022-10-06 1,463.21 1,465.55 1,461.98 1,463.28 0.0M
2022-10-05 1,466.09 1,466.76 1,458.93 1,460.72 0.0M
2022-10-04 1,457.36 1,460.57 1,456.37 1,459.75 0.0M
2022-09-30 1,451.62 1,454.70 1,447.66 1,451.16 0.0M
2022-09-29 1,457.66 1,459.21 1,452.48 1,452.59 0.0M
2022-09-28 1,458.81 1,461.41 1,450.19 1,453.19 0.0M
2022-09-27 1,462.02 1,462.72 1,456.89 1,461.92 0.0M
2022-09-26 1,466.77 1,467.10 1,460.11 1,461.20 0.0M
2022-09-23 1,477.69 1,478.55 1,471.11 1,472.37 0.0M
2022-09-22 1,476.41 1,478.63 1,474.41 1,477.84 0.0M
2022-09-21 1,482.77 1,484.19 1,480.87 1,482.16 0.0M
2022-09-20 1,488.01 1,489.79 1,485.17 1,486.24 0.0M
2022-09-19 1,489.10 1,489.43 1,483.49 1,484.63 0.0M
2022-09-16 1,487.40 1,488.79 1,485.17 1,487.56 0.0M
2022-09-15 1,493.88 1,494.87 1,490.27 1,490.27 0.0M
2022-09-14 1,489.44 1,494.90 1,488.17 1,493.21 0.0M
2022-09-13 1,494.67 1,502.48 1,494.67 1,501.35 0.0M
2022-09-08 1,488.97 1,489.38 1,486.02 1,487.31 0.0M
2022-09-07 1,489.78 1,490.14 1,483.62 1,485.79 0.0M
2022-09-06 1,493.40 1,495.78 1,490.96 1,492.88 0.0M
2022-09-05 1,492.92 1,496.07 1,489.70 1,492.00 0.0M
2022-09-02 1,497.80 1,498.18 1,491.30 1,492.42 0.0M
2022-09-01 1,500.91 1,500.94 1,495.53 1,495.53 0.0M
2022-08-31 1,498.19 1,507.53 1,497.20 1,506.93 0.0M
2022-08-30 1,499.56 1,502.54 1,498.08 1,501.79 0.0M
2022-08-29 1,498.69 1,498.69 1,495.86 1,497.10 0.0M
2022-08-26 1,509.85 1,511.60 1,506.88 1,507.76 0.0M
2022-08-25 1,504.28 1,507.27 1,503.16 1,507.27 0.0M
2022-08-24 1,502.11 1,503.27 1,499.30 1,501.70 0.0M
2022-08-23 1,502.99 1,503.90 1,499.38 1,499.97 0.0M
2022-08-22 1,506.33 1,507.85 1,504.30 1,505.60 0.0M
2022-08-19 1,514.08 1,514.09 1,510.34 1,510.94 0.0M
2022-08-18 1,511.87 1,515.16 1,510.09 1,513.64 0.0M
2022-08-17 1,517.96 1,519.46 1,514.26 1,515.04 0.0M
2022-08-16 1,518.55 1,519.53 1,516.57 1,517.44 0.0M
2022-08-12 1,514.01 1,516.26 1,513.82 1,515.73 0.0M
2022-08-11 1,512.67 1,514.75 1,512.11 1,514.75 0.0M
2022-08-10 1,510.27 1,510.40 1,507.34 1,507.93 0.0M
2022-08-09 1,511.27 1,512.95 1,508.95 1,512.35 0.0M
2022-08-08 1,509.79 1,511.44 1,508.82 1,511.21 0.0M
2022-08-05 1,510.36 1,512.40 1,509.96 1,511.28 0.0M
2022-08-04 1,509.56 1,509.88 1,507.66 1,508.84 0.0M
2022-08-03 1,504.29 1,506.89 1,502.91 1,506.89 0.0M
2022-08-02 1,505.50 1,505.73 1,502.78 1,504.38 0.0M
2022-08-01 1,504.85 1,507.28 1,503.55 1,505.78 0.0M
2022-07-29 1,507.10 1,508.73 1,504.37 1,505.90 0.0M
2022-07-28 1,505.35 1,506.30 1,502.95 1,503.92 0.0M
2022-07-27 1,501.82 1,502.02 1,499.00 1,501.72 0.0M
2022-07-26 1,498.98 1,501.83 1,498.57 1,501.49 0.0M
2022-07-25 1,497.77 1,501.93 1,497.54 1,499.97 0.0M
2022-07-22 1,500.52 1,502.48 1,498.23 1,498.58 0.0M
2022-07-21 1,497.27 1,501.53 1,497.27 1,501.04 0.0M
2022-07-20 1,500.40 1,500.96 1,496.40 1,496.97 0.0M
2022-07-19 1,494.00 1,494.75 1,492.29 1,494.57 0.0M
2022-07-18 1,491.31 1,495.88 1,490.85 1,495.55 0.0M
2022-07-15 1,487.06 1,487.76 1,481.08 1,487.57 0.0M
2022-07-14 1,483.91 1,487.51 1,482.74 1,484.63 0.0M
2022-07-13 1,485.55 1,488.19 1,484.15 1,485.94 0.0M
2022-07-12 1,486.25 1,486.92 1,482.23 1,484.13 0.0M
2022-07-11 1,490.73 1,491.60 1,487.34 1,487.68 0.0M
2022-07-08 1,490.18 1,492.71 1,489.39 1,489.54 0.0M
2022-07-07 1,482.91 1,489.41 1,482.82 1,487.43 0.0M
2022-07-06 1,485.95 1,486.72 1,480.33 1,480.57 0.0M
2022-07-05 1,485.88 1,489.05 1,483.86 1,487.98 0.0M
2022-07-04 1,482.79 1,484.31 1,478.71 1,482.29 0.0M
2022-07-01 1,487.33 1,489.37 1,479.80 1,482.11 0.0M
2022-06-30 1,489.96 1,490.39 1,485.58 1,485.58 0.0M
2022-06-29 1,493.31 1,494.20 1,491.37 1,491.72 0.0M
2022-06-28 1,495.73 1,498.41 1,494.16 1,498.41 0.0M
2022-06-27 1,493.10 1,498.33 1,490.40 1,495.18 0.0M
2022-06-24 1,485.32 1,491.95 1,483.98 1,490.45 0.0M
2022-06-23 1,486.73 1,489.09 1,481.54 1,483.00 0.0M
2022-06-22 1,496.07 1,496.24 1,485.86 1,485.86 0.0M
2022-06-21 1,494.35 1,497.39 1,491.85 1,494.82 0.0M
2022-06-20 1,500.86 1,500.86 1,489.44 1,492.64 0.0M
2022-06-17 1,494.73 1,499.80 1,492.91 1,499.07 0.0M
2022-06-16 1,506.73 1,509.20 1,500.70 1,501.53 0.0M
2022-06-15 1,507.98 1,508.67 1,499.19 1,501.42 0.0M
2022-06-14 1,505.51 1,509.78 1,502.75 1,508.55 0.0M
2022-06-13 1,517.27 1,517.51 1,510.45 1,510.45 0.0M
2022-06-10 1,524.69 1,525.75 1,522.78 1,524.19 0.0M
2022-06-09 1,528.10 1,529.79 1,526.20 1,529.56 0.0M
2022-06-08 1,529.32 1,531.22 1,528.28 1,529.04 0.0M
2022-06-07 1,533.31 1,533.81 1,527.62 1,528.35 0.0M
2022-06-03 1,536.96 1,537.37 1,534.26 1,535.30 0.0M
2022-06-02 1,535.53 1,536.12 1,532.47 1,533.53 0.0M
2022-05-31 1,534.84 1,538.16 1,532.88 1,537.95 0.0M
2022-05-30 1,534.47 1,535.98 1,532.80 1,535.57 0.0M
2022-05-27 1,530.73 1,531.53 1,529.27 1,530.30 0.0M
2022-05-26 1,527.36 1,531.29 1,524.03 1,525.88 0.0M
2022-05-25 1,528.22 1,529.67 1,524.96 1,527.37 0.0M
2022-05-24 1,531.18 1,532.06 1,525.56 1,525.56 0.0M
2022-05-23 1,533.56 1,533.85 1,530.51 1,532.63 0.0M
2022-05-20 1,526.49 1,531.72 1,526.19 1,531.27 0.0M
2022-05-19 1,521.75 1,525.21 1,521.16 1,524.23 0.0M
2022-05-18 1,531.46 1,533.26 1,528.64 1,530.00 0.0M
2022-05-17 1,526.27 1,529.46 1,526.27 1,529.02 0.0M
2022-05-16 1,529.64 1,530.48 1,524.35 1,524.83 0.0M
2022-05-13 1,520.38 1,526.84 1,519.46 1,526.46 0.0M
2022-05-12 1,519.88 1,523.34 1,516.90 1,517.24 0.0M
2022-05-11 1,522.32 1,524.99 1,521.12 1,523.78 0.0M
2022-05-10 1,523.46 1,525.26 1,517.82 1,524.00 0.0M
2022-05-09 1,528.74 1,530.71 1,525.36 1,526.02 0.0M
2022-05-06 1,531.59 1,531.59 1,528.92 1,530.11 0.0M
2022-05-04 1,536.87 1,538.24 1,533.84 1,535.69 0.0M
2022-05-03 1,536.15 1,538.69 1,534.79 1,535.02 0.0M
2022-05-02 1,532.62 1,536.39 1,532.19 1,535.79 0.0M
2022-04-29 1,531.38 1,537.17 1,530.56 1,536.87 0.0M
2022-04-28 1,529.03 1,531.01 1,525.72 1,531.01 0.0M
2022-04-27 1,526.18 1,526.62 1,522.81 1,525.91 0.0M
2022-04-26 1,532.40 1,533.58 1,531.11 1,531.51 0.0M
2022-04-25 1,532.35 1,533.56 1,529.07 1,529.16 0.0M
2022-04-22 1,537.81 1,538.48 1,535.40 1,537.66 0.0M
2022-04-21 1,541.35 1,544.46 1,541.23 1,542.24 0.0M
2022-04-20 1,539.78 1,541.19 1,537.01 1,540.25 0.0M
2022-04-19 1,538.13 1,541.37 1,537.59 1,540.00 0.0M
2022-04-18 1,533.89 1,537.03 1,533.11 1,535.57 0.0M
2022-04-15 1,536.26 1,537.11 1,534.37 1,535.66 0.0M
2022-04-14 1,541.71 1,541.78 1,538.45 1,539.73 0.0M
2022-04-13 1,536.24 1,541.85 1,535.78 1,541.42 0.0M
2022-04-12 1,535.86 1,537.17 1,533.73 1,534.68 0.0M
2022-04-11 1,536.77 1,540.01 1,536.08 1,538.07 0.0M
2022-04-08 1,538.99 1,539.75 1,536.42 1,538.15 0.0M
2022-04-07 1,540.25 1,540.69 1,537.54 1,537.82 0.0M
2022-04-06 1,543.43 1,544.25 1,542.07 1,542.51 0.0M
2022-04-05 1,546.97 1,547.50 1,544.83 1,545.78 0.0M
2022-04-04 1,543.15 1,546.02 1,542.12 1,545.91 0.0M
2022-04-01 1,544.89 1,544.89 1,542.76 1,544.20 0.0M
2022-03-31 1,544.95 1,547.55 1,544.85 1,546.30 0.0M
2022-03-30 1,546.75 1,547.32 1,544.49 1,545.26 0.0M
2022-03-29 1,544.93 1,546.15 1,543.24 1,544.56 0.0M
2022-03-28 1,541.70 1,544.02 1,539.97 1,542.98 0.0M
2022-03-25 1,545.24 1,545.35 1,542.19 1,542.83 0.0M
2022-03-24 1,542.58 1,544.07 1,541.31 1,543.96 0.0M
2022-03-23 1,544.51 1,546.60 1,543.46 1,545.21 0.0M
2022-03-22 1,539.70 1,542.72 1,539.57 1,542.31 0.0M
2022-03-21 1,544.16 1,544.16 1,539.34 1,539.66 0.0M
2022-03-18 1,541.64 1,543.06 1,540.24 1,542.69 0.0M
2022-03-17 1,542.70 1,544.31 1,541.77 1,541.86 0.0M
2022-03-16 1,535.83 1,537.12 1,533.16 1,536.94 0.0M
2022-03-15 1,533.45 1,534.86 1,531.66 1,532.25 0.0M
2022-03-14 1,535.56 1,537.14 1,533.84 1,535.46 0.0M
2022-03-11 1,536.53 1,537.34 1,534.11 1,535.95 0.0M
2022-03-10 1,534.80 1,538.59 1,534.80 1,538.34 0.0M
2022-03-08 1,528.73 1,533.22 1,527.51 1,529.93 0.0M
2022-03-07 1,536.71 1,536.71 1,532.35 1,533.37 0.0M
2022-03-04 1,544.73 1,544.91 1,539.95 1,541.34 0.0M
2022-03-03 1,543.86 1,546.58 1,543.52 1,546.27 0.0M
2022-03-02 1,541.25 1,542.39 1,539.82 1,540.42 0.0M
2022-02-28 1,536.71 1,541.17 1,535.97 1,541.17 0.0M
2022-02-25 1,538.54 1,540.42 1,536.94 1,538.23 0.0M
2022-02-24 1,539.55 1,540.19 1,534.19 1,535.09 0.0M
2022-02-23 1,545.01 1,545.31 1,541.57 1,543.40 0.0M
2022-02-22 1,542.01 1,543.64 1,540.10 1,542.52 0.0M
2022-02-21 1,541.88 1,547.10 1,540.39 1,546.69 0.0M
2022-02-18 1,544.15 1,547.44 1,543.38 1,546.77 0.0M
2022-02-17 1,546.33 1,550.66 1,544.06 1,547.60 0.0M
2022-02-16 1,544.36 1,545.88 1,543.19 1,545.56 0.0M
2022-02-15 1,542.92 1,543.23 1,537.89 1,539.35 0.0M
2022-02-14 1,542.79 1,544.20 1,539.35 1,541.57 0.0M
2022-02-11 1,545.44 1,548.73 1,544.88 1,546.38 0.0M
2022-02-10 1,549.16 1,550.06 1,546.92 1,548.92 0.0M
2022-02-09 1,544.85 1,546.30 1,543.76 1,546.30 0.0M
2022-02-08 1,543.82 1,545.06 1,539.31 1,541.65 0.0M
2022-02-07 1,543.30 1,543.30 1,538.16 1,541.10 0.0M
2022-02-04 1,541.08 1,544.38 1,539.95 1,543.98 0.0M
2022-02-03 1,541.92 1,543.77 1,539.69 1,539.69 0.0M
2022-01-28 1,528.38 1,536.99 1,525.35 1,536.13 0.0M
2022-01-27 1,538.63 1,540.86 1,526.59 1,526.61 0.0M
2022-01-26 1,542.02 1,543.91 1,538.16 1,538.58 0.0M
2022-01-25 1,550.64 1,551.14 1,537.10 1,540.39 0.0M
2022-01-24 1,556.32 1,557.39 1,549.68 1,551.89 0.0M
2022-01-21 1,558.97 1,560.15 1,554.51 1,558.10 0.0M
2022-01-20 1,560.43 1,563.77 1,558.45 1,563.73 0.0M
2022-01-19 1,560.13 1,565.42 1,558.85 1,560.72 0.0M
2022-01-18 1,569.38 1,570.09 1,562.74 1,564.24 0.0M
2022-01-17 1,571.75 1,572.07 1,564.93 1,567.74 0.0M
2022-01-14 1,574.94 1,576.37 1,570.69 1,572.19 0.0M
2022-01-13 1,582.39 1,582.63 1,578.46 1,579.06 0.0M
2022-01-12 1,578.10 1,581.33 1,577.69 1,581.08 0.0M
2022-01-11 1,573.08 1,575.74 1,570.49 1,573.90 0.0M
2022-01-10 1,574.74 1,575.44 1,568.63 1,572.04 0.0M
2022-01-07 1,572.88 1,577.17 1,572.58 1,576.09 0.0M
2022-01-06 1,570.68 1,575.59 1,569.10 1,570.22 0.0M
2022-01-05 1,580.64 1,580.98 1,572.12 1,575.40 0.0M
2022-01-04 1,581.88 1,582.69 1,578.80 1,581.17 0.0M
2022-01-03 1,583.18 1,585.80 1,579.81 1,581.26 0.0M