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
2025-09-29 1,758.21 1,762.89 1,757.88 1,761.47 0.0M
2025-09-26 1,761.94 1,762.13 1,750.37 1,753.66 0.0M
2025-09-25 1,763.51 1,767.68 1,762.98 1,766.54 0.0M
2025-09-24 1,767.87 1,769.51 1,761.33 1,766.20 0.0M
2025-09-22 1,761.62 1,766.03 1,761.54 1,763.85 0.0M
2025-09-19 1,760.59 1,762.37 1,756.91 1,758.54 0.0M
2025-09-18 1,754.78 1,760.42 1,753.50 1,760.42 0.0M
2025-09-17 1,754.41 1,754.83 1,750.35 1,751.87 0.0M
2025-09-16 1,751.30 1,758.17 1,751.07 1,757.66 0.0M
2025-09-15 1,750.15 1,752.09 1,746.89 1,749.24 0.0M
2025-09-12 1,743.62 1,747.05 1,741.66 1,747.03 0.0M
2025-09-11 1,737.36 1,738.72 1,733.14 1,737.91 0.0M
2025-09-10 1,726.40 1,734.41 1,726.25 1,733.71 0.0M
2025-09-09 1,719.03 1,724.37 1,717.70 1,724.37 0.0M
2025-09-08 1,716.63 1,717.74 1,715.34 1,717.43 0.0M
2025-09-05 1,716.20 1,716.85 1,713.88 1,715.04 0.0M
2025-09-04 1,712.18 1,715.13 1,711.99 1,714.37 0.0M
2025-09-03 1,710.50 1,712.38 1,709.26 1,712.19 0.0M
2025-09-02 1,707.04 1,710.31 1,706.75 1,709.88 0.0M
2025-09-01 1,708.15 1,709.86 1,704.28 1,705.32 0.0M
2025-08-29 1,714.39 1,715.13 1,711.12 1,711.26 0.0M
2025-08-28 1,709.46 1,714.90 1,708.17 1,712.71 0.0M
2025-08-27 1,710.69 1,711.36 1,708.28 1,711.25 0.0M
2025-08-26 1,712.65 1,712.85 1,709.73 1,710.33 0.0M
2025-08-25 1,712.29 1,714.31 1,710.65 1,714.31 0.0M
2025-08-22 1,708.47 1,710.76 1,707.66 1,709.09 0.0M
2025-08-21 1,706.99 1,708.82 1,704.98 1,705.22 0.0M
2025-08-20 1,703.22 1,704.86 1,698.24 1,704.44 0.0M
2025-08-19 1,710.56 1,710.71 1,705.38 1,706.67 0.0M
2025-08-18 1,712.76 1,712.89 1,709.32 1,709.34 0.0M
2025-08-14 1,716.19 1,717.54 1,713.80 1,715.65 0.0M
2025-08-13 1,715.78 1,716.00 1,711.62 1,715.88 0.0M
2025-08-12 1,713.17 1,717.66 1,710.89 1,710.97 0.0M
2025-08-11 1,713.90 1,714.13 1,711.33 1,712.39 0.0M
2025-08-08 1,713.22 1,714.60 1,710.61 1,712.28 0.0M
2025-08-07 1,712.04 1,713.89 1,709.79 1,713.89 0.0M
2025-08-06 1,708.13 1,709.93 1,707.00 1,709.54 0.0M
2025-08-05 1,709.03 1,712.20 1,707.02 1,709.97 0.0M
2025-08-04 1,699.39 1,705.45 1,698.16 1,703.92 0.0M
2025-08-01 1,711.05 1,711.06 1,699.42 1,699.71 0.0M
2025-07-31 1,720.25 1,721.76 1,714.12 1,716.41 0.0M
2025-07-30 1,714.20 1,719.61 1,713.89 1,717.45 0.0M
2025-07-29 1,708.93 1,713.91 1,705.48 1,713.61 0.0M
2025-07-28 1,712.59 1,712.79 1,706.24 1,711.18 0.0M
2025-07-25 1,707.20 1,709.75 1,707.08 1,708.45 0.0M
2025-07-24 1,710.97 1,714.04 1,706.77 1,707.65 0.0M
2025-07-23 1,708.32 1,709.49 1,702.19 1,707.57 0.0M
2025-07-22 1,711.42 1,712.92 1,703.94 1,705.66 0.0M
2025-07-21 1,708.76 1,711.84 1,708.46 1,711.47 0.0M
2025-07-18 1,709.60 1,710.46 1,705.70 1,708.04 0.0M
2025-07-17 1,709.07 1,709.56 1,703.35 1,708.44 0.0M
2025-07-16 1,710.40 1,710.56 1,706.54 1,707.91 0.0M
2025-07-15 1,707.66 1,711.20 1,706.35 1,711.10 0.0M
2025-07-14 1,704.97 1,708.96 1,704.16 1,708.93 0.0M
2025-07-11 1,705.20 1,710.00 1,703.70 1,704.61 0.0M
2025-07-10 1,700.16 1,704.84 1,698.78 1,704.84 0.0M
2025-07-09 1,698.61 1,699.71 1,696.33 1,698.82 0.0M
2025-07-08 1,691.95 1,698.22 1,691.17 1,697.99 0.0M
2025-07-07 1,687.88 1,691.60 1,686.29 1,690.18 0.0M
2025-07-04 1,698.68 1,698.75 1,689.24 1,689.65 0.0M
2025-07-03 1,694.54 1,697.16 1,692.64 1,697.16 0.0M
2025-07-02 1,692.16 1,692.96 1,685.51 1,690.96 0.0M
2025-07-01 1,693.42 1,698.95 1,692.53 1,692.58 0.0M
2025-06-30 1,691.53 1,693.16 1,689.64 1,690.93 0.0M
2025-06-27 1,691.39 1,693.66 1,686.87 1,688.89 0.0M
2025-06-26 1,695.22 1,696.14 1,686.23 1,691.55 0.0M
2025-06-25 1,697.07 1,697.37 1,691.44 1,695.04 0.0M
2025-06-24 1,687.27 1,693.68 1,687.08 1,693.32 0.0M
2025-06-23 1,677.02 1,681.27 1,674.31 1,680.38 0.0M
2025-06-20 1,676.57 1,681.11 1,674.96 1,681.06 0.0M
2025-06-19 1,677.31 1,678.28 1,672.29 1,675.15 0.0M
2025-06-18 1,668.42 1,675.73 1,668.42 1,674.64 0.0M
2025-06-17 1,671.01 1,678.03 1,668.05 1,670.82 0.0M
2025-06-16 1,664.10 1,669.94 1,661.45 1,669.69 0.0M
2025-06-13 1,667.66 1,668.07 1,660.06 1,662.36 0.0M
2025-06-12 1,664.87 1,668.13 1,664.48 1,665.67 0.0M
2025-06-11 1,661.83 1,664.96 1,660.96 1,664.73 0.0M
2025-06-10 1,660.47 1,661.74 1,656.01 1,659.47 0.0M
2025-06-09 1,655.04 1,659.69 1,655.02 1,657.36 0.0M
2025-06-05 1,645.46 1,653.19 1,644.83 1,649.67 0.0M
2025-06-04 1,636.07 1,641.98 1,635.75 1,641.92 0.0M
2025-06-02 1,627.99 1,633.25 1,626.80 1,629.26 0.0M
2025-05-30 1,631.91 1,632.96 1,627.90 1,628.92 0.0M
2025-05-29 1,628.52 1,633.41 1,627.49 1,633.19 0.0M
2025-05-28 1,620.56 1,628.19 1,619.62 1,624.53 0.0M
2025-05-27 1,616.98 1,619.02 1,616.11 1,618.36 0.0M
2025-05-26 1,612.05 1,619.26 1,611.89 1,619.26 0.0M
2025-05-23 1,612.66 1,613.12 1,610.81 1,611.34 0.0M
2025-05-22 1,614.07 1,614.28 1,609.79 1,610.71 0.0M
2025-05-21 1,615.29 1,617.54 1,614.90 1,615.70 0.0M
2025-05-20 1,615.39 1,616.17 1,612.31 1,612.98 0.0M
2025-05-19 1,614.42 1,614.82 1,610.83 1,612.41 0.0M
2025-05-16 1,616.38 1,617.00 1,615.17 1,616.25 0.0M
2025-05-15 1,616.59 1,617.90 1,614.44 1,614.90 0.0M
2025-05-14 1,615.31 1,618.17 1,614.86 1,617.10 0.0M
2025-05-13 1,612.79 1,614.33 1,612.27 1,612.93 0.0M
2025-05-12 1,610.41 1,612.77 1,609.95 1,612.77 0.0M
2025-05-09 1,609.30 1,609.60 1,607.94 1,608.52 0.0M
2025-05-08 1,609.04 1,609.76 1,608.38 1,608.40 0.0M
2025-05-07 1,608.09 1,608.89 1,606.84 1,608.19 0.0M
2025-05-02 1,605.91 1,606.70 1,604.24 1,606.00 0.0M
2025-04-30 1,605.79 1,606.71 1,604.41 1,605.76 0.0M
2025-04-29 1,604.79 1,606.88 1,604.12 1,605.87 0.0M
2025-04-28 1,604.50 1,605.27 1,603.78 1,604.45 0.0M
2025-04-25 1,603.97 1,604.81 1,603.10 1,604.00 0.0M
2025-04-24 1,601.94 1,602.45 1,600.31 1,601.78 0.0M
2025-04-23 1,601.49 1,602.00 1,600.31 1,601.82 0.0M
2025-04-22 1,597.56 1,599.10 1,597.25 1,598.09 0.0M
2025-04-21 1,598.06 1,599.52 1,597.53 1,598.46 0.0M
2025-04-18 1,596.17 1,597.87 1,595.76 1,597.50 0.0M
2025-04-17 1,594.53 1,596.35 1,593.91 1,595.99 0.0M
2025-04-16 1,596.29 1,596.69 1,593.49 1,593.98 0.0M
2025-04-15 1,595.98 1,597.67 1,595.83 1,597.02 0.0M
2025-04-14 1,595.06 1,596.32 1,594.47 1,594.99 0.0M
2025-04-11 1,590.26 1,592.84 1,589.47 1,592.60 0.0M
2025-04-10 1,589.27 1,594.39 1,589.27 1,594.39 0.0M
2025-04-09 1,582.76 1,583.92 1,578.57 1,579.37 0.0M
2025-04-08 1,591.06 1,591.45 1,582.32 1,583.20 0.0M
2025-04-07 1,587.73 1,589.02 1,582.40 1,582.62 0.0M
2025-04-04 1,602.30 1,611.19 1,599.29 1,603.74 0.0M
2025-04-03 1,600.81 1,608.62 1,600.81 1,608.57 0.0M
2025-04-02 1,615.14 1,616.23 1,611.43 1,612.32 0.0M
2025-04-01 1,612.74 1,616.23 1,609.79 1,614.47 0.0M
2025-03-31 1,612.89 1,612.92 1,607.12 1,607.34 0.0M
2025-03-28 1,624.79 1,625.09 1,618.13 1,619.52 0.0M
2025-03-27 1,629.03 1,631.70 1,627.19 1,627.91 0.0M
2025-03-26 1,630.51 1,633.91 1,629.45 1,633.27 0.0M
2025-03-25 1,634.77 1,634.85 1,628.18 1,628.64 0.0M
2025-03-24 1,631.43 1,634.12 1,630.43 1,631.03 0.0M
2025-03-21 1,631.07 1,633.22 1,629.01 1,632.97 0.0M
2025-03-20 1,631.24 1,632.33 1,628.29 1,630.94 0.0M
2025-03-19 1,624.38 1,630.07 1,624.27 1,627.77 0.0M
2025-03-18 1,625.87 1,629.42 1,623.14 1,624.16 0.0M
2025-03-17 1,619.43 1,624.51 1,619.43 1,624.47 0.0M
2025-03-14 1,614.96 1,616.97 1,614.37 1,615.43 0.0M
2025-03-13 1,619.28 1,620.29 1,613.48 1,616.07 0.0M
2025-03-12 1,610.55 1,616.15 1,608.80 1,615.35 0.0M
2025-03-11 1,603.68 1,609.63 1,602.02 1,607.86 0.0M
2025-03-10 1,610.62 1,614.29 1,609.72 1,612.51 0.0M
2025-03-07 1,610.01 1,613.79 1,608.17 1,611.77 0.0M
2025-03-06 1,612.59 1,614.98 1,611.24 1,614.01 0.0M
2025-03-05 1,608.96 1,612.00 1,606.38 1,609.91 0.0M
2025-03-04 1,605.21 1,609.29 1,602.96 1,605.99 0.0M
2025-02-28 1,614.76 1,615.17 1,605.68 1,605.94 0.0M
2025-02-27 1,624.23 1,624.33 1,619.44 1,621.24 0.0M
2025-02-26 1,622.39 1,626.26 1,620.89 1,624.74 0.0M
2025-02-25 1,620.33 1,624.54 1,619.97 1,622.42 0.0M
2025-02-24 1,623.99 1,625.29 1,622.20 1,625.29 0.0M
2025-02-21 1,627.77 1,627.92 1,624.57 1,627.53 0.0M
2025-02-20 1,629.09 1,630.34 1,626.02 1,627.72 0.0M
2025-02-19 1,623.79 1,632.23 1,623.79 1,630.58 0.0M
2025-02-18 1,619.38 1,622.57 1,617.86 1,622.06 0.0M
2025-02-17 1,616.54 1,619.06 1,615.51 1,618.51 0.0M
2025-02-14 1,614.01 1,616.99 1,613.36 1,615.23 0.0M
2025-02-13 1,609.56 1,613.00 1,608.93 1,612.96 0.0M
2025-02-12 1,606.14 1,608.43 1,604.40 1,607.93 0.0M
2025-02-11 1,606.33 1,608.97 1,604.71 1,607.11 0.0M
2025-02-10 1,600.96 1,605.22 1,599.23 1,604.20 0.0M
2025-02-07 1,605.71 1,606.26 1,602.50 1,603.12 0.0M
2025-02-06 1,603.40 1,606.43 1,601.81 1,606.43 0.0M
2025-02-05 1,600.13 1,602.60 1,599.07 1,601.05 0.0M
2025-02-04 1,595.94 1,601.52 1,594.05 1,596.04 0.0M
2025-02-03 1,592.77 1,593.21 1,587.26 1,590.22 0.0M
2025-01-31 1,605.86 1,606.85 1,597.57 1,601.79 0.0M
2025-01-24 1,604.93 1,607.56 1,603.54 1,605.63 0.0M
2025-01-23 1,606.61 1,606.92 1,602.53 1,602.53 0.0M
2025-01-22 1,605.39 1,609.11 1,603.32 1,608.10 0.0M
2025-01-21 1,604.46 1,607.91 1,600.30 1,602.21 0.0M
2025-01-20 1,604.67 1,605.07 1,600.75 1,601.44 0.0M
2025-01-17 1,602.02 1,604.10 1,600.33 1,602.70 0.0M
2025-01-16 1,603.34 1,604.78 1,601.99 1,603.46 0.0M
2025-01-15 1,598.56 1,602.53 1,596.02 1,596.94 0.0M
2025-01-14 1,597.51 1,598.38 1,593.98 1,596.53 0.0M
2025-01-13 1,599.58 1,600.90 1,594.82 1,595.85 0.0M
2025-01-10 1,603.98 1,604.95 1,599.81 1,601.25 0.0M
2025-01-09 1,603.15 1,605.58 1,601.47 1,602.21 0.0M
2025-01-08 1,595.18 1,602.89 1,594.20 1,601.55 0.0M
2025-01-07 1,601.91 1,603.51 1,596.36 1,596.36 0.0M
2025-01-06 1,589.77 1,597.17 1,588.74 1,597.05 0.0M
2025-01-03 1,579.01 1,589.83 1,579.01 1,587.17 0.0M
2025-01-02 1,578.91 1,580.62 1,576.55 1,579.02 0.0M