KOSPI 200 Risk Control 8% (KS200RCTRL8)

KS200RCTRL8
🏛️ 韩国 →
1,757.31
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 1,426.93 1,428.83 1,419.08 1,419.08 0.0M
2022-12-28 1,435.64 1,435.64 1,430.13 1,431.11 0.0M
2022-12-27 1,444.34 1,446.70 1,442.45 1,445.24 0.0M
2022-12-26 1,440.22 1,442.64 1,438.01 1,441.24 0.0M
2022-12-23 1,442.68 1,444.98 1,439.41 1,440.56 0.0M
2022-12-22 1,445.56 1,451.19 1,444.16 1,451.19 0.0M
2022-12-21 1,447.81 1,448.11 1,442.01 1,442.61 0.0M
2022-12-20 1,447.17 1,448.91 1,442.11 1,444.15 0.0M
2022-12-19 1,448.36 1,451.49 1,446.23 1,449.19 0.0M
2022-12-16 1,442.70 1,450.24 1,441.97 1,450.24 0.0M
2022-12-15 1,456.21 1,458.54 1,450.62 1,450.62 0.0M
2022-12-14 1,456.35 1,461.12 1,455.78 1,460.78 0.0M
2022-12-13 1,456.90 1,457.98 1,451.94 1,453.79 0.0M
2022-12-12 1,453.36 1,455.75 1,452.12 1,453.84 0.0M
2022-12-09 1,453.92 1,457.92 1,452.04 1,457.17 0.0M
2022-12-08 1,451.97 1,452.36 1,447.02 1,451.01 0.0M
2022-12-07 1,452.45 1,454.49 1,450.65 1,450.96 0.0M
2022-12-06 1,455.54 1,459.85 1,453.43 1,454.19 0.0M
2022-12-05 1,464.91 1,466.30 1,459.02 1,460.76 0.0M
2022-12-02 1,472.41 1,472.41 1,462.42 1,462.42 0.0M
2022-12-01 1,480.34 1,480.53 1,473.58 1,474.50 0.0M
2022-11-30 1,460.90 1,472.64 1,460.66 1,472.62 0.0M
2022-11-29 1,456.60 1,463.23 1,455.39 1,462.97 0.0M
2022-11-28 1,459.92 1,459.92 1,455.76 1,457.20 0.0M
2022-11-25 1,465.09 1,466.42 1,462.65 1,463.14 0.0M
2022-11-24 1,463.91 1,465.06 1,461.81 1,465.02 0.0M
2022-11-23 1,460.99 1,461.61 1,457.65 1,459.87 0.0M
2022-11-22 1,457.82 1,461.07 1,456.05 1,456.54 0.0M
2022-11-21 1,464.13 1,464.77 1,457.89 1,460.37 0.0M
2022-11-18 1,464.41 1,468.95 1,463.05 1,463.66 0.0M
2022-11-17 1,467.72 1,468.27 1,463.00 1,463.00 0.0M
2022-11-16 1,472.00 1,472.00 1,464.75 1,470.51 0.0M
2022-11-15 1,471.57 1,471.92 1,467.50 1,470.91 0.0M
2022-11-14 1,472.40 1,474.28 1,468.73 1,469.66 0.0M
2022-11-11 1,468.05 1,472.16 1,467.43 1,471.61 0.0M
2022-11-10 1,457.29 1,460.33 1,455.27 1,455.27 0.0M
2022-11-09 1,458.19 1,461.83 1,457.03 1,460.67 0.0M
2022-11-08 1,453.56 1,456.95 1,452.40 1,456.20 0.0M
2022-11-07 1,447.96 1,450.82 1,446.55 1,450.43 0.0M
2022-11-04 1,440.83 1,445.22 1,438.47 1,445.22 0.0M
2022-11-03 1,437.12 1,444.34 1,435.84 1,441.41 0.0M
2022-11-02 1,442.44 1,446.03 1,441.80 1,444.34 0.0M
2022-11-01 1,439.57 1,444.42 1,438.61 1,444.24 0.0M
2022-10-31 1,436.77 1,438.76 1,433.74 1,438.14 0.0M
2022-10-28 1,433.87 1,436.17 1,430.97 1,431.45 0.0M
2022-10-27 1,432.39 1,437.03 1,431.21 1,436.58 0.0M
2022-10-26 1,427.13 1,431.49 1,426.03 1,429.46 0.0M
2022-10-25 1,425.72 1,429.20 1,424.69 1,426.13 0.0M
2022-10-24 1,428.92 1,429.83 1,424.52 1,425.87 0.0M
2022-10-21 1,420.14 1,423.99 1,419.79 1,421.41 0.0M
2022-10-20 1,422.38 1,423.43 1,418.37 1,421.36 0.0M
2022-10-19 1,428.05 1,430.77 1,424.57 1,425.06 0.0M
2022-10-18 1,427.84 1,428.47 1,422.76 1,428.20 0.0M
2022-10-17 1,417.13 1,423.04 1,415.73 1,422.37 0.0M
2022-10-14 1,419.20 1,423.16 1,417.75 1,421.77 0.0M
2022-10-13 1,417.13 1,417.26 1,411.83 1,411.83 0.0M
2022-10-12 1,415.53 1,418.74 1,414.25 1,418.21 0.0M
2022-10-11 1,414.24 1,415.05 1,410.93 1,415.05 0.0M
2022-10-07 1,419.50 1,424.95 1,418.77 1,422.42 0.0M
2022-10-06 1,423.45 1,426.44 1,421.86 1,423.53 0.0M
2022-10-05 1,427.17 1,428.03 1,418.00 1,420.29 0.0M
2022-10-04 1,416.05 1,420.12 1,414.81 1,419.09 0.0M
2022-09-30 1,408.94 1,412.83 1,403.93 1,408.36 0.0M
2022-09-29 1,416.70 1,418.69 1,410.06 1,410.20 0.0M
2022-09-28 1,418.24 1,421.58 1,407.16 1,411.01 0.0M
2022-09-27 1,422.40 1,423.29 1,415.85 1,422.27 0.0M
2022-09-26 1,428.50 1,428.92 1,420.00 1,421.39 0.0M
2022-09-23 1,442.57 1,443.67 1,434.15 1,435.77 0.0M
2022-09-22 1,440.93 1,443.83 1,438.33 1,442.80 0.0M
2022-09-21 1,449.27 1,451.12 1,446.79 1,448.47 0.0M
2022-09-20 1,456.14 1,458.45 1,452.43 1,453.83 0.0M
2022-09-19 1,457.60 1,458.04 1,450.28 1,451.77 0.0M
2022-09-16 1,455.50 1,457.30 1,452.59 1,455.71 0.0M
2022-09-15 1,464.00 1,465.29 1,459.28 1,459.28 0.0M
2022-09-14 1,458.24 1,465.38 1,456.57 1,463.16 0.0M
2022-09-13 1,465.14 1,475.33 1,465.14 1,473.86 0.0M
2022-09-08 1,457.93 1,458.48 1,454.03 1,455.73 0.0M
2022-09-07 1,459.06 1,459.53 1,450.87 1,453.76 0.0M
2022-09-06 1,463.90 1,467.06 1,460.65 1,463.21 0.0M
2022-09-05 1,463.30 1,467.48 1,459.02 1,462.08 0.0M
2022-09-02 1,469.85 1,470.35 1,461.28 1,462.76 0.0M
2022-09-01 1,474.07 1,474.11 1,466.90 1,466.90 0.0M
2022-08-31 1,470.50 1,482.93 1,469.18 1,482.14 0.0M
2022-08-30 1,472.38 1,476.34 1,470.41 1,475.34 0.0M
2022-08-29 1,471.27 1,471.27 1,467.50 1,469.15 0.0M
2022-08-26 1,486.21 1,488.48 1,482.34 1,483.49 0.0M
2022-08-25 1,479.01 1,482.89 1,477.55 1,482.89 0.0M
2022-08-24 1,476.23 1,477.74 1,472.55 1,475.69 0.0M
2022-08-23 1,477.42 1,478.62 1,472.69 1,473.46 0.0M
2022-08-22 1,481.83 1,483.83 1,479.17 1,480.88 0.0M
2022-08-19 1,492.02 1,492.04 1,487.22 1,488.00 0.0M
2022-08-18 1,489.14 1,493.50 1,486.78 1,491.49 0.0M
2022-08-17 1,497.25 1,499.24 1,492.34 1,493.38 0.0M
2022-08-16 1,498.06 1,499.35 1,495.46 1,496.60 0.0M
2022-08-12 1,492.28 1,495.18 1,492.04 1,494.50 0.0M
2022-08-11 1,490.60 1,493.27 1,489.88 1,493.27 0.0M
2022-08-10 1,487.54 1,487.71 1,483.77 1,484.53 0.0M
2022-08-09 1,488.86 1,491.03 1,485.88 1,490.26 0.0M
2022-08-08 1,487.00 1,489.12 1,485.75 1,488.82 0.0M
2022-08-05 1,487.80 1,490.53 1,487.25 1,489.02 0.0M
2022-08-04 1,486.74 1,487.17 1,484.25 1,485.80 0.0M
2022-08-03 1,479.86 1,483.28 1,478.05 1,483.28 0.0M
2022-08-02 1,481.49 1,481.80 1,477.92 1,480.02 0.0M
2022-08-01 1,480.68 1,483.86 1,478.98 1,481.90 0.0M
2022-07-29 1,483.75 1,485.88 1,480.17 1,482.17 0.0M
2022-07-28 1,481.49 1,482.73 1,478.34 1,479.61 0.0M
2022-07-27 1,476.90 1,477.16 1,473.20 1,476.76 0.0M
2022-07-26 1,473.21 1,476.95 1,472.68 1,476.50 0.0M
2022-07-25 1,471.67 1,477.12 1,471.37 1,474.55 0.0M
2022-07-22 1,475.40 1,478.01 1,472.37 1,472.84 0.0M
2022-07-21 1,471.14 1,476.78 1,471.14 1,476.13 0.0M
2022-07-20 1,475.32 1,476.06 1,470.03 1,470.78 0.0M
2022-07-19 1,466.91 1,467.86 1,464.71 1,467.64 0.0M
2022-07-18 1,463.50 1,469.35 1,462.91 1,468.92 0.0M
2022-07-15 1,458.15 1,459.05 1,450.51 1,458.81 0.0M
2022-07-14 1,454.15 1,458.76 1,452.66 1,455.08 0.0M
2022-07-13 1,456.28 1,459.66 1,454.49 1,456.78 0.0M
2022-07-12 1,457.20 1,458.07 1,452.06 1,454.49 0.0M
2022-07-11 1,462.96 1,464.08 1,458.62 1,459.06 0.0M
2022-07-08 1,462.34 1,465.58 1,461.33 1,461.52 0.0M
2022-07-07 1,453.07 1,461.38 1,452.96 1,458.85 0.0M
2022-07-06 1,457.00 1,457.98 1,449.80 1,450.11 0.0M
2022-07-05 1,456.93 1,460.98 1,454.35 1,459.62 0.0M
2022-07-04 1,453.01 1,454.95 1,447.79 1,452.37 0.0M
2022-07-01 1,458.90 1,461.50 1,449.27 1,452.21 0.0M
2022-06-30 1,462.30 1,462.84 1,456.68 1,456.68 0.0M
2022-06-29 1,466.61 1,467.74 1,464.11 1,464.57 0.0M
2022-06-28 1,469.74 1,473.17 1,467.72 1,473.17 0.0M
2022-06-27 1,466.40 1,473.09 1,462.94 1,469.06 0.0M
2022-06-24 1,456.51 1,464.99 1,454.80 1,463.08 0.0M
2022-06-23 1,458.34 1,461.36 1,451.70 1,453.57 0.0M
2022-06-22 1,470.32 1,470.55 1,457.25 1,457.25 0.0M
2022-06-21 1,468.13 1,472.15 1,464.82 1,468.75 0.0M
2022-06-20 1,476.56 1,476.56 1,461.74 1,465.89 0.0M
2022-06-17 1,468.67 1,475.25 1,466.31 1,474.32 0.0M
2022-06-16 1,484.50 1,487.81 1,476.43 1,477.53 0.0M
2022-06-15 1,485.88 1,486.77 1,474.56 1,477.42 0.0M
2022-06-14 1,482.62 1,488.29 1,478.95 1,486.64 0.0M
2022-06-13 1,498.28 1,498.60 1,489.20 1,489.20 0.0M
2022-06-10 1,508.24 1,509.66 1,505.70 1,507.58 0.0M
2022-06-09 1,512.81 1,515.06 1,510.27 1,514.76 0.0M
2022-06-08 1,514.45 1,516.98 1,513.07 1,514.09 0.0M
2022-06-07 1,519.81 1,520.48 1,512.21 1,513.19 0.0M
2022-06-03 1,524.80 1,525.34 1,521.20 1,522.58 0.0M
2022-06-02 1,522.94 1,523.72 1,518.84 1,520.25 0.0M
2022-05-31 1,522.06 1,526.50 1,519.45 1,526.22 0.0M
2022-05-30 1,521.61 1,523.62 1,519.38 1,523.07 0.0M
2022-05-27 1,516.71 1,517.77 1,514.76 1,516.13 0.0M
2022-05-26 1,512.24 1,517.47 1,507.81 1,510.27 0.0M
2022-05-25 1,513.42 1,515.35 1,509.07 1,512.28 0.0M
2022-05-24 1,517.40 1,518.57 1,509.90 1,509.90 0.0M
2022-05-23 1,520.60 1,520.98 1,516.53 1,519.36 0.0M
2022-05-20 1,511.25 1,518.22 1,510.85 1,517.62 0.0M
2022-05-19 1,504.96 1,509.58 1,504.17 1,508.27 0.0M
2022-05-18 1,517.94 1,520.34 1,514.18 1,515.99 0.0M
2022-05-17 1,511.04 1,515.29 1,511.04 1,514.71 0.0M
2022-05-16 1,515.57 1,516.68 1,508.51 1,509.15 0.0M
2022-05-13 1,503.40 1,511.91 1,502.18 1,511.40 0.0M
2022-05-12 1,502.76 1,507.33 1,498.82 1,499.28 0.0M
2022-05-11 1,506.00 1,509.53 1,504.42 1,507.93 0.0M
2022-05-10 1,507.54 1,509.91 1,500.09 1,508.25 0.0M
2022-05-09 1,514.54 1,517.14 1,510.07 1,510.94 0.0M
2022-05-06 1,518.38 1,518.38 1,514.84 1,516.42 0.0M
2022-05-04 1,525.40 1,527.22 1,521.40 1,523.85 0.0M
2022-05-03 1,524.47 1,527.83 1,522.67 1,522.98 0.0M
2022-05-02 1,519.83 1,524.81 1,519.25 1,524.02 0.0M
2022-04-29 1,518.27 1,525.91 1,517.17 1,525.52 0.0M
2022-04-28 1,515.23 1,517.80 1,510.93 1,517.80 0.0M
2022-04-27 1,511.54 1,512.12 1,507.16 1,511.20 0.0M
2022-04-26 1,519.67 1,521.22 1,517.97 1,518.49 0.0M
2022-04-25 1,519.63 1,521.21 1,515.32 1,515.44 0.0M
2022-04-22 1,526.86 1,527.77 1,523.59 1,526.67 0.0M
2022-04-21 1,531.70 1,535.93 1,531.55 1,532.91 0.0M
2022-04-20 1,529.63 1,531.47 1,526.03 1,530.24 0.0M
2022-04-19 1,527.48 1,531.76 1,526.76 1,529.94 0.0M
2022-04-18 1,521.88 1,526.04 1,520.86 1,524.11 0.0M
2022-04-15 1,525.07 1,526.16 1,522.64 1,524.30 0.0M
2022-04-14 1,532.25 1,532.33 1,527.84 1,529.56 0.0M
2022-04-13 1,524.95 1,532.45 1,524.33 1,531.87 0.0M
2022-04-12 1,524.46 1,526.22 1,521.61 1,522.88 0.0M
2022-04-11 1,525.70 1,530.04 1,524.78 1,527.44 0.0M
2022-04-08 1,528.75 1,529.76 1,525.30 1,527.62 0.0M
2022-04-07 1,530.41 1,530.99 1,526.83 1,527.20 0.0M
2022-04-06 1,534.65 1,535.73 1,532.85 1,533.43 0.0M
2022-04-05 1,539.37 1,540.07 1,536.53 1,537.79 0.0M
2022-04-04 1,534.32 1,538.12 1,532.95 1,537.98 0.0M
2022-04-01 1,536.69 1,536.69 1,533.87 1,535.77 0.0M
2022-03-31 1,536.79 1,540.23 1,536.65 1,538.58 0.0M
2022-03-30 1,539.19 1,539.95 1,536.20 1,537.22 0.0M
2022-03-29 1,536.80 1,538.43 1,534.56 1,536.31 0.0M
2022-03-28 1,532.54 1,535.61 1,530.25 1,534.24 0.0M
2022-03-25 1,537.30 1,537.44 1,533.25 1,534.10 0.0M
2022-03-24 1,533.79 1,535.76 1,532.11 1,535.62 0.0M
2022-03-23 1,536.37 1,539.15 1,534.99 1,537.30 0.0M
2022-03-22 1,530.01 1,534.01 1,529.83 1,533.48 0.0M
2022-03-21 1,535.95 1,535.95 1,529.56 1,529.98 0.0M
2022-03-18 1,532.67 1,534.55 1,530.82 1,534.06 0.0M
2022-03-17 1,534.10 1,536.23 1,532.86 1,532.98 0.0M
2022-03-16 1,525.02 1,526.73 1,521.49 1,526.49 0.0M
2022-03-15 1,521.88 1,523.76 1,519.52 1,520.31 0.0M
2022-03-14 1,524.71 1,526.80 1,522.42 1,524.57 0.0M
2022-03-11 1,526.04 1,527.12 1,522.84 1,525.28 0.0M
2022-03-10 1,523.82 1,528.79 1,523.82 1,528.46 0.0M
2022-03-08 1,515.87 1,521.95 1,514.23 1,517.50 0.0M
2022-03-07 1,526.71 1,526.71 1,520.79 1,522.18 0.0M
2022-03-04 1,537.66 1,537.90 1,531.17 1,533.06 0.0M
2022-03-03 1,536.45 1,540.18 1,535.98 1,539.77 0.0M
2022-03-02 1,532.89 1,534.46 1,530.93 1,531.75 0.0M
2022-02-28 1,526.71 1,532.83 1,525.69 1,532.83 0.0M
2022-02-25 1,529.29 1,531.86 1,527.09 1,528.86 0.0M
2022-02-24 1,530.70 1,531.58 1,523.34 1,524.58 0.0M
2022-02-23 1,538.24 1,538.64 1,533.51 1,536.02 0.0M
2022-02-22 1,534.13 1,536.38 1,531.50 1,534.84 0.0M
2022-02-21 1,533.97 1,541.15 1,531.92 1,540.59 0.0M
2022-02-18 1,537.17 1,541.69 1,536.10 1,540.77 0.0M
2022-02-17 1,540.19 1,546.14 1,537.08 1,541.94 0.0M
2022-02-16 1,537.51 1,539.60 1,535.90 1,539.16 0.0M
2022-02-15 1,535.56 1,535.99 1,528.65 1,530.65 0.0M
2022-02-14 1,535.40 1,537.36 1,530.68 1,533.73 0.0M
2022-02-11 1,539.13 1,543.66 1,538.36 1,540.42 0.0M
2022-02-10 1,544.27 1,545.51 1,541.19 1,543.94 0.0M
2022-02-09 1,538.37 1,540.36 1,536.86 1,540.36 0.0M
2022-02-08 1,536.97 1,538.68 1,530.78 1,533.99 0.0M
2022-02-07 1,536.28 1,536.28 1,529.21 1,533.26 0.0M
2022-02-04 1,533.31 1,537.84 1,531.76 1,537.29 0.0M
2022-02-03 1,534.48 1,537.03 1,531.42 1,531.42 0.0M
2022-01-28 1,516.66 1,527.81 1,512.74 1,526.68 0.0M
2022-01-27 1,529.97 1,532.87 1,514.35 1,514.39 0.0M
2022-01-26 1,534.45 1,536.94 1,529.38 1,529.93 0.0M
2022-01-25 1,545.85 1,546.51 1,527.99 1,532.33 0.0M
2022-01-24 1,553.46 1,554.91 1,544.55 1,547.52 0.0M
2022-01-21 1,557.08 1,558.68 1,551.09 1,555.92 0.0M
2022-01-20 1,559.11 1,563.55 1,556.46 1,563.50 0.0M
2022-01-19 1,558.74 1,565.72 1,557.04 1,559.51 0.0M
2022-01-18 1,571.00 1,571.94 1,562.22 1,564.19 0.0M
2022-01-17 1,574.17 1,574.60 1,565.13 1,568.85 0.0M
2022-01-14 1,578.46 1,580.36 1,572.83 1,574.81 0.0M
2022-01-13 1,588.36 1,588.69 1,583.16 1,583.95 0.0M
2022-01-12 1,582.71 1,586.98 1,582.16 1,586.65 0.0M
2022-01-11 1,576.08 1,579.59 1,572.64 1,577.16 0.0M
2022-01-10 1,578.29 1,579.22 1,570.18 1,574.71 0.0M
2022-01-07 1,575.87 1,581.55 1,575.47 1,580.13 0.0M
2022-01-06 1,572.98 1,579.48 1,570.87 1,572.37 0.0M
2022-01-05 1,586.15 1,586.59 1,574.94 1,579.25 0.0M
2022-01-04 1,587.79 1,588.85 1,583.73 1,586.86 0.0M
2022-01-03 1,589.52 1,592.97 1,585.08 1,586.99 0.0M