KOSPI 200 Risk Control 8% (KS200RCTRL8)

KS200RCTRL8
🏛️ 韩国 →
1,746.88
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
2023-12-28 1,559.60 1,570.82 1,558.41 1,570.82 0.0M
2023-12-27 1,554.42 1,559.24 1,551.88 1,559.24 0.0M
2023-12-26 1,555.32 1,556.44 1,551.93 1,554.92 0.0M
2023-12-22 1,556.81 1,558.48 1,551.90 1,551.90 0.0M
2023-12-21 1,549.85 1,553.13 1,546.70 1,551.04 0.0M
2023-12-20 1,546.72 1,554.34 1,545.54 1,553.73 0.0M
2023-12-19 1,539.02 1,541.10 1,536.95 1,540.68 0.0M
2023-12-18 1,541.62 1,541.71 1,536.99 1,539.65 0.0M
2023-12-15 1,539.15 1,543.97 1,538.20 1,540.42 0.0M
2023-12-14 1,535.99 1,537.53 1,530.67 1,534.71 0.0M
2023-12-13 1,529.77 1,530.70 1,524.65 1,524.94 0.0M
2023-12-12 1,530.47 1,533.13 1,529.31 1,531.26 0.0M
2023-12-11 1,527.00 1,528.00 1,523.02 1,527.43 0.0M
2023-12-08 1,522.13 1,525.82 1,520.98 1,524.45 0.0M
2023-12-07 1,516.85 1,518.94 1,513.76 1,516.30 0.0M
2023-12-06 1,519.54 1,521.80 1,517.81 1,517.81 0.0M
2023-12-05 1,521.04 1,521.22 1,516.05 1,516.52 0.0M
2023-12-04 1,524.95 1,525.96 1,521.84 1,522.84 0.0M
2023-12-01 1,523.46 1,523.69 1,519.48 1,519.95 0.0M
2023-11-30 1,521.42 1,526.90 1,520.03 1,526.90 0.0M
2023-11-29 1,523.69 1,524.16 1,519.19 1,523.29 0.0M
2023-11-28 1,520.67 1,525.04 1,519.31 1,524.82 0.0M
2023-11-27 1,519.03 1,521.97 1,515.74 1,517.72 0.0M
2023-11-24 1,523.75 1,524.64 1,518.03 1,518.03 0.0M
2023-11-23 1,523.84 1,524.84 1,521.01 1,522.93 0.0M
2023-11-22 1,517.97 1,523.95 1,516.96 1,522.66 0.0M
2023-11-21 1,521.37 1,524.15 1,520.54 1,522.15 0.0M
2023-11-20 1,512.89 1,520.31 1,512.50 1,518.01 0.0M
2023-11-17 1,515.47 1,516.79 1,512.39 1,513.95 0.0M
2023-11-16 1,516.37 1,518.73 1,514.04 1,517.73 0.0M
2023-11-15 1,515.39 1,517.05 1,511.83 1,517.03 0.0M
2023-11-14 1,503.21 1,506.16 1,502.68 1,504.00 0.0M
2023-11-13 1,504.28 1,505.76 1,496.98 1,498.16 0.0M
2023-11-10 1,496.81 1,499.36 1,494.27 1,498.64 0.0M
2023-11-09 1,499.55 1,504.05 1,497.79 1,501.24 0.0M
2023-11-08 1,508.43 1,509.84 1,497.75 1,498.87 0.0M
2023-11-07 1,510.80 1,510.80 1,498.69 1,504.52 0.0M
2023-11-06 1,495.88 1,516.27 1,493.92 1,516.27 0.0M
2023-11-03 1,486.49 1,488.61 1,484.59 1,487.70 0.0M
2023-11-02 1,480.67 1,484.54 1,480.24 1,482.10 0.0M
2023-11-01 1,468.12 1,473.44 1,467.87 1,472.16 0.0M
2023-10-31 1,473.45 1,475.40 1,463.75 1,464.51 0.0M
2023-10-30 1,466.84 1,472.66 1,466.82 1,470.55 0.0M
2023-10-27 1,471.96 1,473.21 1,466.97 1,469.50 0.0M
2023-10-26 1,474.84 1,476.77 1,467.88 1,467.88 0.0M
2023-10-25 1,489.85 1,490.53 1,484.24 1,484.60 0.0M
2023-10-24 1,485.86 1,488.61 1,475.40 1,488.23 0.0M
2023-10-23 1,486.13 1,488.25 1,481.64 1,482.49 0.0M
2023-10-20 1,490.37 1,491.70 1,483.86 1,487.29 0.0M
2023-10-19 1,501.50 1,501.69 1,496.35 1,497.00 0.0M
2023-10-18 1,505.31 1,509.64 1,503.69 1,509.15 0.0M
2023-10-17 1,502.32 1,507.95 1,501.32 1,506.09 0.0M
2023-10-16 1,499.78 1,503.17 1,493.73 1,497.73 0.0M
2023-10-13 1,503.37 1,505.65 1,501.90 1,502.50 0.0M
2023-10-12 1,503.14 1,508.63 1,503.14 1,508.63 0.0M
2023-10-11 1,498.45 1,505.36 1,498.45 1,500.19 0.0M
2023-10-10 1,496.10 1,500.29 1,488.45 1,488.55 0.0M
2023-10-06 1,488.87 1,491.38 1,486.82 1,487.85 0.0M
2023-10-05 1,493.92 1,494.76 1,486.75 1,487.02 0.0M
2023-10-04 1,496.72 1,496.72 1,487.68 1,489.10 0.0M
2023-09-27 1,502.95 1,508.71 1,501.56 1,506.67 0.0M
2023-09-26 1,518.69 1,518.87 1,506.43 1,507.09 0.0M
2023-09-25 1,518.56 1,521.68 1,515.40 1,519.03 0.0M
2023-09-22 1,514.71 1,521.30 1,512.71 1,519.90 0.0M
2023-09-21 1,530.80 1,533.06 1,522.27 1,522.34 0.0M
2023-09-20 1,535.92 1,538.63 1,533.23 1,535.99 0.0M
2023-09-19 1,541.93 1,543.67 1,534.70 1,536.08 0.0M
2023-09-18 1,545.68 1,548.49 1,539.82 1,540.18 0.0M
2023-09-15 1,541.26 1,552.55 1,540.68 1,549.62 0.0M
2023-09-14 1,532.47 1,540.98 1,530.65 1,540.98 0.0M
2023-09-13 1,527.07 1,532.67 1,526.11 1,529.07 0.0M
2023-09-12 1,534.64 1,535.39 1,527.40 1,527.97 0.0M
2023-09-11 1,530.17 1,532.61 1,527.40 1,532.52 0.0M
2023-09-08 1,529.25 1,530.19 1,523.96 1,529.60 0.0M
2023-09-07 1,530.74 1,533.19 1,526.52 1,530.29 0.0M
2023-09-06 1,536.98 1,538.68 1,531.65 1,532.73 0.0M
2023-09-05 1,537.58 1,540.79 1,535.82 1,538.17 0.0M
2023-09-04 1,535.96 1,539.74 1,531.99 1,539.74 0.0M
2023-09-01 1,524.25 1,534.83 1,523.71 1,533.30 0.0M
2023-08-31 1,526.57 1,528.17 1,522.09 1,525.18 0.0M
2023-08-30 1,530.12 1,531.77 1,525.54 1,525.54 0.0M
2023-08-29 1,522.33 1,524.37 1,520.37 1,522.77 0.0M
2023-08-28 1,518.57 1,520.18 1,516.16 1,519.88 0.0M
2023-08-25 1,512.89 1,517.02 1,510.79 1,514.42 0.0M
2023-08-24 1,520.90 1,522.99 1,518.62 1,522.48 0.0M
2023-08-23 1,511.16 1,514.14 1,508.75 1,511.68 0.0M
2023-08-22 1,517.33 1,519.33 1,510.55 1,512.87 0.0M
2023-08-21 1,511.74 1,516.00 1,509.58 1,510.82 0.0M
2023-08-18 1,506.28 1,514.74 1,504.63 1,509.63 0.0M
2023-08-17 1,511.58 1,514.16 1,503.48 1,513.70 0.0M
2023-08-16 1,521.36 1,522.59 1,514.44 1,516.03 0.0M
2023-08-14 1,532.04 1,534.55 1,525.03 1,527.34 0.0M
2023-08-11 1,539.26 1,542.24 1,532.69 1,533.10 0.0M
2023-08-10 1,534.87 1,536.36 1,533.29 1,536.36 0.0M
2023-08-09 1,533.11 1,540.61 1,532.03 1,538.87 0.0M
2023-08-08 1,539.85 1,541.05 1,528.92 1,530.50 0.0M
2023-08-07 1,534.58 1,542.21 1,533.83 1,534.33 0.0M
2023-08-04 1,538.87 1,541.07 1,536.15 1,537.63 0.0M
2023-08-03 1,546.35 1,546.82 1,534.75 1,538.23 0.0M
2023-08-02 1,556.83 1,558.24 1,542.44 1,543.74 0.0M
2023-08-01 1,551.65 1,561.85 1,550.37 1,561.28 0.0M
2023-07-31 1,550.15 1,551.81 1,545.74 1,547.96 0.0M
2023-07-28 1,542.71 1,544.59 1,537.12 1,543.82 0.0M
2023-07-27 1,536.58 1,547.09 1,535.19 1,545.55 0.0M
2023-07-26 1,546.76 1,547.05 1,532.54 1,535.07 0.0M
2023-07-25 1,548.09 1,548.76 1,540.84 1,545.75 0.0M
2023-07-24 1,537.69 1,547.98 1,535.20 1,544.20 0.0M
2023-07-21 1,531.76 1,539.21 1,527.01 1,539.21 0.0M
2023-07-20 1,536.10 1,541.37 1,534.97 1,537.36 0.0M
2023-07-19 1,546.36 1,547.20 1,537.57 1,540.85 0.0M
2023-07-18 1,549.00 1,550.31 1,540.34 1,541.45 0.0M
2023-07-17 1,546.71 1,550.23 1,544.72 1,547.21 0.0M
2023-07-14 1,540.36 1,549.89 1,539.99 1,549.89 0.0M
2023-07-13 1,536.80 1,540.13 1,535.44 1,535.46 0.0M
2023-07-12 1,524.61 1,531.25 1,523.02 1,531.25 0.0M
2023-07-11 1,515.70 1,525.11 1,514.79 1,525.11 0.0M
2023-07-10 1,512.25 1,516.77 1,508.36 1,509.53 0.0M
2023-07-07 1,519.88 1,519.88 1,508.00 1,511.26 0.0M
2023-07-06 1,528.57 1,530.38 1,521.66 1,523.36 0.0M
2023-07-05 1,537.06 1,540.42 1,530.44 1,530.73 0.0M
2023-07-04 1,541.97 1,543.04 1,536.77 1,537.20 0.0M
2023-07-03 1,534.07 1,541.99 1,533.38 1,540.95 0.0M
2023-06-30 1,526.71 1,530.23 1,520.64 1,527.76 0.0M
2023-06-29 1,529.34 1,533.41 1,523.87 1,523.87 0.0M
2023-06-28 1,536.21 1,536.35 1,526.80 1,528.73 0.0M
2023-06-27 1,533.48 1,533.53 1,529.23 1,533.22 0.0M
2023-06-26 1,527.76 1,534.25 1,526.68 1,533.29 0.0M
2023-06-23 1,536.75 1,537.39 1,527.88 1,528.45 0.0M
2023-06-22 1,528.53 1,535.79 1,528.38 1,534.74 0.0M
2023-06-21 1,535.53 1,536.82 1,529.65 1,530.65 0.0M
2023-06-20 1,536.79 1,539.09 1,534.65 1,538.05 0.0M
2023-06-19 1,541.84 1,542.64 1,536.60 1,539.28 0.0M
2023-06-16 1,543.68 1,544.32 1,539.04 1,543.89 0.0M
2023-06-15 1,545.52 1,547.15 1,538.02 1,539.11 0.0M
2023-06-14 1,546.71 1,547.70 1,540.23 1,542.50 0.0M
2023-06-13 1,547.49 1,548.98 1,544.15 1,546.54 0.0M
2023-06-12 1,549.08 1,550.69 1,540.12 1,542.15 0.0M
2023-06-09 1,541.02 1,548.68 1,538.98 1,547.18 0.0M
2023-06-08 1,535.98 1,537.50 1,532.13 1,537.50 0.0M
2023-06-07 1,542.54 1,544.12 1,538.09 1,538.54 0.0M
2023-06-05 1,541.95 1,542.16 1,537.96 1,539.99 0.0M
2023-06-02 1,531.85 1,536.87 1,531.02 1,536.87 0.0M
2023-06-01 1,526.65 1,529.60 1,524.17 1,526.02 0.0M
2023-05-31 1,533.66 1,536.29 1,528.19 1,528.38 0.0M
2023-05-30 1,531.60 1,534.42 1,529.70 1,533.86 0.0M
2023-05-26 1,522.67 1,525.43 1,520.39 1,523.24 0.0M
2023-05-25 1,524.97 1,525.70 1,518.20 1,519.02 0.0M
2023-05-24 1,519.40 1,523.56 1,518.39 1,521.63 0.0M
2023-05-23 1,523.49 1,526.38 1,521.33 1,522.97 0.0M
2023-05-22 1,516.80 1,524.25 1,514.27 1,520.97 0.0M
2023-05-19 1,511.55 1,516.01 1,510.65 1,515.94 0.0M
2023-05-18 1,503.55 1,505.45 1,500.33 1,505.45 0.0M
2023-05-17 1,495.41 1,499.90 1,493.42 1,497.68 0.0M
2023-05-16 1,499.05 1,500.27 1,492.81 1,494.50 0.0M
2023-05-15 1,489.00 1,492.64 1,485.71 1,492.40 0.0M
2023-05-12 1,493.12 1,494.01 1,489.02 1,490.19 0.0M
2023-05-11 1,498.78 1,501.38 1,494.03 1,494.03 0.0M
2023-05-10 1,499.77 1,500.08 1,493.17 1,495.74 0.0M
2023-05-09 1,501.82 1,502.26 1,497.55 1,500.75 0.0M
2023-05-08 1,502.64 1,504.87 1,500.63 1,502.23 0.0M
2023-05-04 1,494.83 1,496.02 1,491.30 1,495.68 0.0M
2023-05-03 1,497.87 1,499.58 1,494.83 1,496.41 0.0M
2023-05-02 1,497.53 1,502.80 1,496.91 1,502.20 0.0M
2023-04-28 1,496.92 1,500.71 1,492.01 1,495.89 0.0M
2023-04-27 1,490.09 1,494.16 1,483.74 1,492.67 0.0M
2023-04-26 1,491.34 1,493.64 1,488.56 1,490.02 0.0M
2023-04-25 1,501.79 1,502.16 1,486.95 1,491.07 0.0M
2023-04-24 1,501.93 1,502.99 1,498.35 1,499.66 0.0M
2023-04-21 1,506.35 1,507.16 1,501.23 1,504.00 0.0M
2023-04-20 1,506.56 1,509.40 1,504.49 1,507.43 0.0M
2023-04-19 1,508.75 1,511.77 1,508.12 1,509.56 0.0M
2023-04-18 1,511.44 1,511.57 1,505.19 1,508.98 0.0M
2023-04-17 1,509.12 1,510.30 1,506.56 1,509.63 0.0M
2023-04-14 1,512.27 1,512.64 1,506.85 1,508.95 0.0M
2023-04-13 1,502.83 1,507.82 1,501.70 1,507.82 0.0M
2023-04-12 1,504.14 1,507.11 1,501.97 1,505.96 0.0M
2023-04-11 1,498.24 1,504.98 1,496.79 1,503.76 0.0M
2023-04-10 1,490.40 1,498.50 1,490.11 1,495.85 0.0M
2023-04-07 1,485.22 1,491.21 1,485.22 1,490.29 0.0M
2023-04-06 1,488.29 1,488.41 1,480.34 1,480.39 0.0M
2023-04-05 1,487.40 1,491.05 1,486.47 1,490.35 0.0M
2023-04-04 1,485.73 1,489.02 1,484.42 1,487.08 0.0M
2023-04-03 1,489.05 1,489.54 1,483.49 1,484.58 0.0M
2023-03-31 1,482.90 1,488.08 1,482.14 1,487.20 0.0M
2023-03-30 1,481.12 1,482.61 1,477.84 1,480.07 0.0M
2023-03-29 1,475.77 1,478.18 1,474.47 1,478.14 0.0M
2023-03-28 1,472.68 1,476.90 1,471.77 1,476.90 0.0M
2023-03-27 1,473.98 1,474.08 1,467.73 1,470.54 0.0M
2023-03-24 1,474.37 1,475.60 1,469.63 1,472.85 0.0M
2023-03-23 1,467.83 1,475.33 1,467.62 1,475.33 0.0M
2023-03-22 1,470.90 1,472.59 1,468.43 1,472.32 0.0M
2023-03-21 1,468.06 1,468.51 1,464.21 1,465.50 0.0M
2023-03-20 1,467.58 1,470.91 1,463.67 1,463.85 0.0M
2023-03-17 1,468.38 1,469.27 1,464.12 1,468.19 0.0M
2023-03-16 1,457.00 1,463.04 1,454.71 1,461.47 0.0M
2023-03-15 1,463.87 1,467.19 1,460.14 1,462.66 0.0M
2023-03-14 1,464.92 1,464.92 1,455.45 1,455.70 0.0M
2023-03-13 1,467.55 1,471.22 1,460.28 1,470.30 0.0M
2023-03-10 1,464.15 1,466.82 1,462.17 1,465.09 0.0M
2023-03-09 1,476.79 1,477.55 1,470.69 1,471.52 0.0M
2023-03-08 1,475.69 1,476.85 1,472.89 1,474.00 0.0M
2023-03-07 1,483.11 1,486.32 1,482.01 1,482.31 0.0M
2023-03-06 1,481.02 1,485.05 1,478.52 1,484.39 0.0M
2023-03-03 1,477.97 1,479.08 1,473.42 1,475.37 0.0M
2023-03-02 1,473.98 1,480.06 1,471.54 1,475.09 0.0M
2023-02-28 1,474.13 1,477.65 1,470.83 1,472.12 0.0M
2023-02-27 1,471.45 1,471.45 1,466.08 1,470.38 0.0M
2023-02-24 1,480.93 1,484.08 1,475.59 1,475.85 0.0M
2023-02-23 1,477.17 1,483.83 1,475.92 1,480.52 0.0M
2023-02-22 1,477.97 1,479.14 1,473.37 1,473.58 0.0M
2023-02-21 1,485.75 1,487.23 1,481.72 1,484.66 0.0M
2023-02-20 1,483.50 1,487.34 1,477.80 1,485.03 0.0M
2023-02-17 1,481.69 1,488.49 1,481.26 1,482.78 0.0M
2023-02-16 1,481.05 1,489.76 1,480.38 1,489.26 0.0M
2023-02-15 1,489.65 1,490.24 1,475.80 1,476.98 0.0M
2023-02-14 1,490.10 1,492.72 1,486.69 1,487.99 0.0M
2023-02-13 1,486.26 1,486.83 1,480.44 1,484.42 0.0M
2023-02-10 1,487.36 1,489.10 1,483.99 1,488.11 0.0M
2023-02-09 1,488.48 1,492.25 1,486.39 1,490.47 0.0M
2023-02-08 1,487.08 1,493.36 1,486.28 1,491.83 0.0M
2023-02-07 1,479.24 1,483.44 1,476.98 1,481.65 0.0M
2023-02-06 1,486.13 1,487.74 1,478.14 1,478.14 0.0M
2023-02-03 1,487.29 1,492.94 1,485.26 1,491.73 0.0M
2023-02-02 1,491.70 1,493.33 1,484.14 1,487.92 0.0M
2023-02-01 1,481.21 1,483.40 1,477.50 1,482.52 0.0M
2023-01-31 1,485.49 1,486.36 1,474.43 1,474.76 0.0M
2023-01-30 1,495.66 1,497.20 1,484.52 1,485.13 0.0M
2023-01-27 1,491.96 1,498.35 1,489.29 1,495.04 0.0M
2023-01-26 1,482.59 1,490.32 1,480.47 1,490.32 0.0M
2023-01-25 1,480.77 1,482.29 1,478.93 1,480.91 0.0M
2023-01-20 1,467.22 1,470.69 1,464.49 1,470.34 0.0M
2023-01-19 1,459.43 1,466.78 1,459.35 1,466.78 0.0M
2023-01-18 1,466.30 1,467.32 1,459.41 1,462.95 0.0M
2023-01-17 1,471.30 1,471.93 1,464.89 1,466.47 0.0M
2023-01-16 1,467.66 1,473.98 1,467.17 1,470.86 0.0M
2023-01-13 1,463.31 1,469.29 1,462.58 1,466.13 0.0M
2023-01-12 1,463.95 1,464.43 1,458.01 1,459.98 0.0M
2023-01-11 1,461.79 1,463.57 1,456.79 1,459.26 0.0M
2023-01-10 1,455.83 1,462.38 1,454.94 1,457.57 0.0M
2023-01-09 1,448.51 1,457.96 1,447.44 1,457.72 0.0M
2023-01-06 1,431.29 1,444.18 1,431.00 1,441.07 0.0M
2023-01-05 1,433.14 1,437.28 1,429.81 1,433.58 0.0M
2023-01-04 1,413.96 1,431.03 1,413.14 1,429.66 0.0M
2023-01-03 1,418.59 1,419.23 1,405.70 1,416.42 0.0M
2023-01-02 1,423.12 1,425.42 1,415.53 1,416.76 0.0M