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
2025-09-29 1,752.90 1,759.22 1,752.46 1,757.31 0.0M
2025-09-26 1,758.10 1,758.36 1,742.42 1,746.88 0.0M
2025-09-25 1,760.28 1,765.93 1,759.55 1,764.38 0.0M
2025-09-24 1,766.24 1,768.45 1,757.36 1,763.97 0.0M
2025-09-22 1,757.84 1,763.81 1,757.74 1,760.87 0.0M
2025-09-19 1,756.52 1,758.85 1,751.66 1,753.81 0.0M
2025-09-18 1,748.84 1,756.33 1,747.14 1,756.33 0.0M
2025-09-17 1,748.39 1,748.96 1,743.00 1,745.02 0.0M
2025-09-16 1,744.32 1,753.44 1,744.00 1,752.76 0.0M
2025-09-15 1,742.82 1,745.39 1,738.49 1,741.62 0.0M
2025-09-12 1,734.29 1,738.83 1,731.68 1,738.80 0.0M
2025-09-11 1,726.03 1,727.83 1,720.45 1,726.76 0.0M
2025-09-10 1,711.58 1,722.16 1,711.39 1,721.24 0.0M
2025-09-09 1,701.89 1,708.94 1,700.14 1,708.94 0.0M
2025-09-08 1,698.76 1,700.23 1,697.05 1,699.82 0.0M
2025-09-05 1,698.32 1,699.17 1,695.25 1,696.78 0.0M
2025-09-04 1,693.05 1,696.94 1,692.79 1,695.94 0.0M
2025-09-03 1,690.90 1,693.35 1,689.28 1,693.10 0.0M
2025-09-02 1,686.36 1,690.71 1,685.98 1,690.13 0.0M
2025-09-01 1,687.88 1,690.16 1,682.72 1,684.11 0.0M
2025-08-29 1,696.32 1,697.30 1,691.96 1,692.15 0.0M
2025-08-28 1,689.78 1,697.03 1,688.06 1,694.12 0.0M
2025-08-27 1,691.46 1,692.37 1,688.25 1,692.21 0.0M
2025-08-26 1,694.12 1,694.39 1,690.23 1,691.03 0.0M
2025-08-25 1,693.69 1,696.38 1,691.50 1,696.38 0.0M
2025-08-22 1,688.73 1,691.78 1,687.65 1,689.55 0.0M
2025-08-21 1,686.80 1,689.24 1,684.12 1,684.44 0.0M
2025-08-20 1,681.82 1,684.00 1,675.18 1,683.44 0.0M
2025-08-19 1,691.62 1,691.83 1,684.72 1,686.45 0.0M
2025-08-18 1,694.60 1,694.78 1,690.02 1,690.04 0.0M
2025-08-14 1,699.33 1,701.14 1,696.15 1,698.62 0.0M
2025-08-13 1,698.83 1,699.12 1,693.27 1,698.96 0.0M
2025-08-12 1,695.38 1,701.37 1,692.34 1,692.45 0.0M
2025-08-11 1,696.41 1,696.71 1,692.98 1,694.38 0.0M
2025-08-08 1,695.62 1,697.45 1,692.14 1,694.36 0.0M
2025-08-07 1,694.08 1,696.55 1,691.09 1,696.55 0.0M
2025-08-06 1,688.90 1,691.31 1,687.39 1,690.79 0.0M
2025-08-05 1,690.14 1,694.37 1,687.46 1,691.40 0.0M
2025-08-04 1,677.61 1,685.34 1,676.04 1,683.38 0.0M
2025-08-01 1,692.62 1,692.64 1,677.75 1,678.11 0.0M
2025-07-31 1,704.43 1,706.36 1,696.58 1,699.51 0.0M
2025-07-30 1,696.73 1,703.64 1,696.33 1,700.88 0.0M
2025-07-29 1,690.03 1,696.40 1,685.62 1,696.01 0.0M
2025-07-28 1,694.74 1,694.99 1,686.63 1,692.94 0.0M
2025-07-25 1,687.95 1,691.21 1,687.80 1,689.55 0.0M
2025-07-24 1,692.98 1,697.07 1,687.38 1,688.56 0.0M
2025-07-23 1,689.48 1,691.04 1,681.32 1,688.49 0.0M
2025-07-22 1,693.67 1,695.66 1,683.69 1,685.98 0.0M
2025-07-21 1,690.17 1,694.27 1,689.77 1,693.77 0.0M
2025-07-18 1,691.41 1,692.56 1,686.22 1,689.33 0.0M
2025-07-17 1,690.75 1,691.41 1,683.14 1,689.91 0.0M
2025-07-16 1,692.57 1,692.78 1,687.41 1,689.25 0.0M
2025-07-15 1,688.94 1,693.67 1,687.20 1,693.54 0.0M
2025-07-14 1,685.41 1,690.72 1,684.33 1,690.68 0.0M
2025-07-11 1,685.83 1,692.24 1,683.85 1,685.05 0.0M
2025-07-10 1,679.17 1,685.40 1,677.34 1,685.40 0.0M
2025-07-09 1,677.14 1,678.61 1,674.11 1,677.43 0.0M
2025-07-08 1,668.35 1,676.68 1,667.31 1,676.36 0.0M
2025-07-07 1,662.98 1,667.92 1,660.86 1,666.03 0.0M
2025-07-04 1,677.46 1,677.56 1,664.90 1,665.44 0.0M
2025-07-03 1,672.00 1,675.48 1,669.47 1,675.48 0.0M
2025-07-02 1,668.88 1,669.95 1,660.04 1,667.28 0.0M
2025-07-01 1,670.60 1,677.95 1,669.42 1,669.48 0.0M
2025-06-30 1,668.12 1,670.30 1,665.61 1,667.33 0.0M
2025-06-27 1,668.07 1,671.09 1,662.06 1,664.74 0.0M
2025-06-26 1,673.20 1,674.43 1,661.24 1,668.32 0.0M
2025-06-25 1,675.69 1,676.10 1,668.20 1,673.00 0.0M
2025-06-24 1,662.72 1,671.23 1,662.47 1,670.75 0.0M
2025-06-23 1,649.18 1,654.81 1,645.59 1,653.63 0.0M
2025-06-20 1,648.71 1,654.72 1,646.58 1,654.66 0.0M
2025-06-19 1,649.74 1,651.03 1,643.08 1,646.87 0.0M
2025-06-18 1,638.09 1,647.66 1,638.09 1,646.24 0.0M
2025-06-17 1,641.52 1,650.72 1,637.64 1,641.27 0.0M
2025-06-16 1,632.52 1,640.16 1,629.06 1,639.83 0.0M
2025-06-13 1,637.30 1,637.83 1,627.35 1,630.36 0.0M
2025-06-12 1,633.69 1,637.95 1,633.18 1,634.73 0.0M
2025-06-11 1,629.74 1,633.84 1,628.60 1,633.54 0.0M
2025-06-10 1,628.02 1,629.69 1,622.12 1,626.70 0.0M
2025-06-09 1,620.89 1,627.01 1,620.86 1,623.95 0.0M
2025-06-05 1,608.44 1,618.61 1,607.62 1,613.98 0.0M
2025-06-04 1,596.45 1,603.91 1,596.04 1,603.83 0.0M
2025-06-02 1,586.25 1,593.09 1,584.71 1,587.91 0.0M
2025-05-30 1,591.55 1,592.93 1,586.23 1,587.58 0.0M
2025-05-29 1,587.27 1,593.56 1,585.94 1,593.28 0.0M
2025-05-28 1,576.96 1,586.96 1,575.74 1,582.17 0.0M
2025-05-27 1,572.32 1,575.00 1,571.18 1,574.13 0.0M
2025-05-26 1,566.01 1,575.35 1,565.81 1,575.35 0.0M
2025-05-23 1,566.93 1,567.52 1,564.53 1,565.21 0.0M
2025-05-22 1,568.80 1,569.07 1,563.24 1,564.44 0.0M
2025-05-21 1,570.41 1,573.33 1,569.91 1,570.95 0.0M
2025-05-20 1,570.51 1,571.50 1,566.61 1,567.46 0.0M
2025-05-19 1,569.32 1,569.83 1,564.77 1,566.77 0.0M
2025-05-16 1,571.92 1,572.73 1,570.35 1,571.75 0.0M
2025-05-15 1,572.21 1,573.88 1,569.44 1,570.04 0.0M
2025-05-14 1,570.60 1,574.26 1,570.02 1,572.89 0.0M
2025-05-13 1,567.41 1,569.41 1,566.73 1,567.59 0.0M
2025-05-12 1,564.36 1,567.42 1,563.77 1,567.42 0.0M
2025-05-09 1,563.01 1,563.39 1,561.31 1,562.03 0.0M
2025-05-08 1,562.72 1,563.61 1,561.89 1,561.92 0.0M
2025-05-07 1,561.57 1,562.57 1,560.02 1,561.69 0.0M
2025-05-02 1,559.02 1,560.00 1,556.94 1,559.13 0.0M
2025-04-30 1,558.94 1,560.08 1,557.22 1,558.90 0.0M
2025-04-29 1,557.72 1,560.33 1,556.88 1,559.07 0.0M
2025-04-28 1,557.39 1,558.36 1,556.49 1,557.33 0.0M
2025-04-25 1,556.83 1,557.87 1,555.74 1,556.87 0.0M
2025-04-24 1,554.33 1,554.97 1,552.31 1,554.13 0.0M
2025-04-23 1,553.80 1,554.44 1,552.33 1,554.22 0.0M
2025-04-22 1,548.94 1,550.86 1,548.56 1,549.60 0.0M
2025-04-21 1,549.61 1,551.41 1,548.93 1,550.10 0.0M
2025-04-18 1,547.35 1,549.46 1,546.84 1,549.00 0.0M
2025-04-17 1,545.34 1,547.61 1,544.57 1,547.16 0.0M
2025-04-16 1,547.57 1,548.06 1,544.08 1,544.69 0.0M
2025-04-15 1,547.21 1,549.32 1,547.03 1,548.51 0.0M
2025-04-14 1,546.10 1,547.66 1,545.36 1,546.01 0.0M
2025-04-11 1,540.22 1,543.44 1,539.23 1,543.13 0.0M
2025-04-10 1,539.04 1,545.40 1,539.04 1,545.40 0.0M
2025-04-09 1,530.98 1,532.43 1,525.77 1,526.76 0.0M
2025-04-08 1,541.93 1,542.45 1,530.40 1,531.56 0.0M
2025-04-07 1,537.53 1,539.22 1,530.55 1,530.84 0.0M
2025-04-04 1,556.76 1,568.30 1,552.87 1,558.63 0.0M
2025-04-03 1,554.87 1,565.00 1,554.87 1,564.94 0.0M
2025-04-02 1,573.51 1,574.92 1,568.69 1,569.85 0.0M
2025-04-01 1,570.46 1,574.94 1,566.67 1,572.68 0.0M
2025-03-31 1,570.70 1,570.75 1,563.29 1,563.56 0.0M
2025-03-28 1,586.14 1,586.53 1,577.56 1,579.36 0.0M
2025-03-27 1,591.65 1,595.09 1,589.27 1,590.21 0.0M
2025-03-26 1,593.60 1,597.98 1,592.24 1,597.16 0.0M
2025-03-25 1,599.14 1,599.24 1,590.64 1,591.23 0.0M
2025-03-24 1,594.87 1,598.34 1,593.58 1,594.35 0.0M
2025-03-21 1,594.53 1,597.30 1,591.86 1,596.98 0.0M
2025-03-20 1,594.79 1,596.19 1,590.99 1,594.40 0.0M
2025-03-19 1,585.99 1,593.31 1,585.84 1,590.35 0.0M
2025-03-18 1,587.95 1,592.52 1,584.43 1,585.74 0.0M
2025-03-17 1,579.70 1,586.23 1,579.70 1,586.18 0.0M
2025-03-14 1,574.06 1,576.65 1,573.30 1,574.67 0.0M
2025-03-13 1,579.66 1,580.96 1,572.19 1,575.53 0.0M
2025-03-12 1,568.52 1,575.66 1,566.30 1,574.64 0.0M
2025-03-11 1,559.81 1,567.40 1,557.70 1,565.14 0.0M
2025-03-10 1,568.70 1,573.37 1,567.55 1,571.10 0.0M
2025-03-07 1,568.02 1,572.85 1,565.68 1,570.27 0.0M
2025-03-06 1,571.34 1,574.39 1,569.63 1,573.16 0.0M
2025-03-05 1,566.73 1,570.71 1,563.35 1,567.97 0.0M
2025-03-04 1,561.87 1,567.17 1,558.95 1,562.88 0.0M
2025-02-28 1,574.47 1,574.99 1,562.64 1,562.98 0.0M
2025-02-27 1,586.83 1,586.96 1,580.60 1,582.94 0.0M
2025-02-26 1,584.48 1,589.51 1,582.52 1,587.54 0.0M
2025-02-25 1,581.83 1,587.33 1,581.36 1,584.56 0.0M
2025-02-24 1,586.65 1,588.34 1,584.32 1,588.34 0.0M
2025-02-21 1,591.70 1,591.89 1,587.53 1,591.39 0.0M
2025-02-20 1,593.46 1,595.10 1,589.46 1,591.68 0.0M
2025-02-19 1,586.61 1,597.60 1,586.61 1,595.45 0.0M
2025-02-18 1,580.91 1,585.06 1,578.93 1,584.40 0.0M
2025-02-17 1,577.25 1,580.53 1,575.91 1,579.82 0.0M
2025-02-14 1,574.11 1,577.98 1,573.26 1,575.68 0.0M
2025-02-13 1,568.36 1,572.83 1,567.54 1,572.78 0.0M
2025-02-12 1,563.96 1,566.94 1,561.70 1,566.29 0.0M
2025-02-11 1,564.26 1,567.69 1,562.16 1,565.27 0.0M
2025-02-10 1,557.34 1,562.87 1,555.10 1,561.54 0.0M
2025-02-07 1,563.64 1,564.34 1,559.47 1,560.27 0.0M
2025-02-06 1,560.68 1,564.61 1,558.62 1,564.61 0.0M
2025-02-05 1,556.49 1,559.69 1,555.12 1,557.68 0.0M
2025-02-04 1,551.10 1,558.46 1,548.61 1,551.23 0.0M
2025-02-03 1,546.97 1,547.56 1,539.70 1,543.61 0.0M
2025-01-31 1,564.41 1,565.72 1,553.45 1,559.03 0.0M
2025-01-24 1,563.51 1,566.98 1,561.67 1,564.43 0.0M
2025-01-23 1,565.63 1,566.03 1,560.38 1,560.38 0.0M
2025-01-22 1,564.10 1,568.88 1,561.44 1,567.59 0.0M
2025-01-21 1,562.96 1,567.40 1,557.60 1,560.05 0.0M
2025-01-20 1,563.26 1,563.78 1,558.21 1,559.11 0.0M
2025-01-17 1,559.97 1,562.66 1,557.80 1,560.85 0.0M
2025-01-16 1,561.71 1,563.55 1,559.97 1,561.87 0.0M
2025-01-15 1,555.60 1,560.71 1,552.34 1,553.52 0.0M
2025-01-14 1,554.31 1,555.42 1,549.77 1,553.04 0.0M
2025-01-13 1,557.00 1,558.71 1,550.88 1,552.21 0.0M
2025-01-10 1,562.76 1,563.99 1,557.44 1,559.28 0.0M
2025-01-09 1,561.74 1,564.83 1,559.60 1,560.54 0.0M
2025-01-08 1,551.63 1,561.44 1,550.38 1,559.74 0.0M
2025-01-07 1,560.23 1,562.27 1,553.17 1,553.17 0.0M
2025-01-06 1,544.84 1,554.23 1,543.53 1,554.09 0.0M
2025-01-03 1,531.30 1,545.03 1,531.30 1,541.66 0.0M
2025-01-02 1,531.23 1,533.39 1,528.24 1,531.36 0.0M