KOSPI 200 Risk Control 6% (KS200RCTRL6)

KS200RCTRL6
🏛️ 韓国 →
1,753.66
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 1,585.03 1,593.77 1,584.10 1,593.77 0.0M
2023-12-27 1,580.96 1,584.71 1,578.98 1,584.71 0.0M
2023-12-26 1,581.62 1,582.50 1,578.98 1,581.31 0.0M
2023-12-22 1,582.63 1,583.93 1,578.80 1,578.80 0.0M
2023-12-21 1,577.16 1,579.71 1,574.71 1,578.09 0.0M
2023-12-20 1,574.67 1,580.61 1,573.75 1,580.14 0.0M
2023-12-19 1,568.61 1,570.23 1,566.99 1,569.91 0.0M
2023-12-18 1,570.61 1,570.67 1,566.99 1,569.06 0.0M
2023-12-15 1,568.58 1,572.24 1,567.86 1,569.55 0.0M
2023-12-14 1,566.15 1,567.35 1,562.02 1,565.17 0.0M
2023-12-13 1,561.28 1,562.01 1,557.31 1,557.53 0.0M
2023-12-12 1,561.78 1,563.84 1,560.89 1,562.40 0.0M
2023-12-11 1,559.07 1,559.84 1,556.00 1,559.40 0.0M
2023-12-08 1,555.19 1,558.04 1,554.30 1,556.98 0.0M
2023-12-07 1,551.07 1,552.68 1,548.68 1,550.64 0.0M
2023-12-06 1,553.09 1,554.83 1,551.77 1,551.77 0.0M
2023-12-05 1,554.17 1,554.31 1,550.38 1,550.74 0.0M
2023-12-04 1,557.11 1,557.88 1,554.75 1,555.50 0.0M
2023-12-01 1,555.85 1,556.03 1,552.83 1,553.18 0.0M
2023-11-30 1,554.25 1,558.42 1,553.20 1,558.42 0.0M
2023-11-29 1,555.93 1,556.29 1,552.49 1,555.63 0.0M
2023-11-28 1,553.58 1,556.93 1,552.54 1,556.76 0.0M
2023-11-27 1,552.29 1,554.54 1,549.76 1,551.28 0.0M
2023-11-24 1,555.70 1,556.37 1,551.40 1,551.40 0.0M
2023-11-23 1,555.72 1,556.47 1,553.59 1,555.04 0.0M
2023-11-22 1,551.26 1,555.76 1,550.49 1,554.79 0.0M
2023-11-21 1,553.77 1,555.87 1,553.15 1,554.36 0.0M
2023-11-20 1,547.35 1,552.94 1,547.05 1,551.20 0.0M
2023-11-17 1,549.17 1,550.17 1,546.86 1,548.02 0.0M
2023-11-16 1,549.81 1,551.59 1,548.05 1,550.83 0.0M
2023-11-15 1,549.01 1,550.27 1,546.33 1,550.26 0.0M
2023-11-14 1,539.78 1,542.02 1,539.38 1,540.38 0.0M
2023-11-13 1,540.56 1,541.67 1,535.04 1,535.93 0.0M
2023-11-10 1,534.79 1,536.71 1,532.87 1,536.17 0.0M
2023-11-09 1,536.81 1,540.21 1,535.49 1,538.09 0.0M
2023-11-08 1,543.47 1,544.54 1,535.42 1,536.26 0.0M
2023-11-07 1,545.20 1,545.20 1,536.09 1,540.48 0.0M
2023-11-06 1,533.85 1,549.28 1,532.38 1,549.28 0.0M
2023-11-03 1,526.62 1,528.23 1,525.19 1,527.54 0.0M
2023-11-02 1,522.18 1,525.11 1,521.85 1,523.26 0.0M
2023-11-01 1,512.60 1,516.64 1,512.41 1,515.68 0.0M
2023-10-31 1,516.60 1,518.08 1,509.25 1,509.82 0.0M
2023-10-30 1,511.54 1,515.97 1,511.53 1,514.36 0.0M
2023-10-27 1,515.36 1,516.33 1,511.47 1,513.44 0.0M
2023-10-26 1,517.55 1,519.05 1,512.14 1,512.14 0.0M
2023-10-25 1,529.17 1,529.69 1,524.81 1,525.09 0.0M
2023-10-24 1,526.02 1,528.17 1,517.90 1,527.87 0.0M
2023-10-23 1,526.18 1,527.81 1,522.72 1,523.37 0.0M
2023-10-20 1,529.32 1,530.34 1,524.31 1,526.95 0.0M
2023-10-19 1,537.82 1,537.96 1,533.87 1,534.37 0.0M
2023-10-18 1,540.70 1,544.02 1,539.46 1,543.65 0.0M
2023-10-17 1,538.36 1,542.68 1,537.59 1,541.26 0.0M
2023-10-16 1,536.36 1,538.97 1,531.72 1,534.79 0.0M
2023-10-13 1,538.99 1,540.74 1,537.86 1,538.33 0.0M
2023-10-12 1,538.78 1,542.99 1,538.78 1,542.99 0.0M
2023-10-11 1,535.13 1,540.45 1,535.13 1,536.47 0.0M
2023-10-10 1,533.28 1,536.50 1,527.39 1,527.47 0.0M
2023-10-06 1,527.56 1,529.49 1,525.98 1,526.77 0.0M
2023-10-05 1,531.43 1,532.08 1,525.88 1,526.09 0.0M
2023-10-04 1,533.58 1,533.58 1,526.56 1,527.66 0.0M
2023-09-27 1,538.18 1,542.59 1,537.11 1,541.03 0.0M
2023-09-26 1,550.19 1,550.33 1,540.80 1,541.31 0.0M
2023-09-25 1,550.06 1,552.41 1,547.66 1,550.41 0.0M
2023-09-22 1,547.02 1,552.00 1,545.51 1,550.94 0.0M
2023-09-21 1,559.24 1,560.97 1,552.68 1,552.74 0.0M
2023-09-20 1,563.13 1,565.20 1,561.08 1,563.18 0.0M
2023-09-19 1,567.61 1,568.92 1,562.17 1,563.21 0.0M
2023-09-18 1,570.39 1,572.50 1,565.98 1,566.25 0.0M
2023-09-15 1,566.93 1,575.43 1,566.49 1,573.22 0.0M
2023-09-14 1,560.26 1,566.68 1,558.89 1,566.68 0.0M
2023-09-13 1,556.15 1,560.37 1,555.43 1,557.66 0.0M
2023-09-12 1,561.82 1,562.38 1,556.36 1,556.79 0.0M
2023-09-11 1,558.42 1,560.25 1,556.33 1,560.18 0.0M
2023-09-08 1,557.60 1,558.30 1,553.61 1,557.86 0.0M
2023-09-07 1,558.68 1,560.53 1,555.51 1,558.34 0.0M
2023-09-06 1,563.34 1,564.61 1,559.32 1,560.14 0.0M
2023-09-05 1,563.75 1,566.16 1,562.42 1,564.19 0.0M
2023-09-04 1,562.48 1,565.33 1,559.50 1,565.33 0.0M
2023-09-01 1,553.54 1,561.51 1,553.13 1,560.36 0.0M
2023-08-31 1,555.25 1,556.45 1,551.87 1,554.20 0.0M
2023-08-30 1,557.89 1,559.13 1,554.43 1,554.43 0.0M
2023-08-29 1,551.97 1,553.51 1,550.49 1,552.30 0.0M
2023-08-28 1,549.10 1,550.31 1,547.28 1,550.08 0.0M
2023-08-25 1,544.69 1,547.80 1,543.10 1,545.84 0.0M
2023-08-24 1,550.68 1,552.26 1,548.97 1,551.88 0.0M
2023-08-23 1,543.28 1,545.53 1,541.46 1,543.68 0.0M
2023-08-22 1,547.90 1,549.41 1,542.78 1,544.53 0.0M
2023-08-21 1,543.65 1,546.95 1,541.98 1,542.94 0.0M
2023-08-18 1,539.30 1,545.86 1,538.02 1,541.90 0.0M
2023-08-17 1,543.37 1,545.38 1,537.09 1,545.02 0.0M
2023-08-16 1,550.92 1,551.87 1,545.56 1,546.79 0.0M
2023-08-14 1,559.11 1,561.05 1,553.69 1,555.47 0.0M
2023-08-11 1,564.57 1,566.87 1,559.49 1,559.81 0.0M
2023-08-10 1,561.14 1,562.29 1,559.92 1,562.29 0.0M
2023-08-09 1,559.74 1,565.54 1,558.90 1,564.19 0.0M
2023-08-08 1,564.91 1,565.83 1,556.46 1,557.68 0.0M
2023-08-07 1,560.80 1,566.70 1,560.22 1,560.60 0.0M
2023-08-04 1,563.99 1,565.66 1,561.92 1,563.04 0.0M
2023-08-03 1,569.61 1,569.97 1,560.82 1,563.46 0.0M
2023-08-02 1,577.47 1,578.54 1,566.61 1,567.59 0.0M
2023-08-01 1,573.50 1,581.22 1,572.54 1,580.79 0.0M
2023-07-31 1,572.34 1,573.59 1,568.99 1,570.67 0.0M
2023-07-28 1,566.58 1,568.00 1,562.35 1,567.42 0.0M
2023-07-27 1,561.88 1,569.85 1,560.83 1,568.69 0.0M
2023-07-26 1,569.54 1,569.77 1,558.78 1,560.70 0.0M
2023-07-25 1,570.52 1,571.02 1,565.03 1,568.74 0.0M
2023-07-24 1,562.60 1,570.39 1,560.71 1,567.53 0.0M
2023-07-21 1,557.99 1,563.63 1,554.39 1,563.63 0.0M
2023-07-20 1,561.24 1,565.22 1,560.38 1,562.19 0.0M
2023-07-19 1,568.96 1,569.59 1,562.30 1,564.79 0.0M
2023-07-18 1,570.92 1,571.90 1,564.37 1,565.20 0.0M
2023-07-17 1,569.15 1,571.81 1,567.65 1,569.52 0.0M
2023-07-14 1,564.21 1,571.43 1,563.93 1,571.43 0.0M
2023-07-13 1,561.47 1,563.99 1,560.44 1,560.46 0.0M
2023-07-12 1,552.18 1,557.22 1,550.97 1,557.22 0.0M
2023-07-11 1,545.36 1,552.52 1,544.68 1,552.52 0.0M
2023-07-10 1,542.74 1,546.24 1,539.73 1,540.63 0.0M
2023-07-07 1,548.52 1,548.52 1,539.34 1,541.86 0.0M
2023-07-06 1,555.19 1,556.59 1,549.86 1,551.17 0.0M
2023-07-05 1,561.67 1,564.25 1,556.60 1,556.82 0.0M
2023-07-04 1,565.39 1,566.21 1,561.41 1,561.74 0.0M
2023-07-03 1,559.31 1,565.36 1,558.79 1,564.57 0.0M
2023-06-30 1,553.57 1,556.29 1,548.88 1,554.38 0.0M
2023-06-29 1,555.56 1,558.71 1,551.34 1,551.34 0.0M
2023-06-28 1,560.78 1,560.89 1,553.56 1,555.05 0.0M
2023-06-27 1,558.65 1,558.68 1,555.39 1,558.45 0.0M
2023-06-26 1,554.22 1,559.20 1,553.39 1,558.46 0.0M
2023-06-23 1,561.00 1,561.49 1,554.19 1,554.63 0.0M
2023-06-22 1,554.65 1,560.22 1,554.54 1,559.42 0.0M
2023-06-21 1,559.98 1,560.96 1,555.47 1,556.24 0.0M
2023-06-20 1,560.91 1,562.68 1,559.27 1,561.87 0.0M
2023-06-19 1,564.74 1,565.35 1,560.73 1,562.78 0.0M
2023-06-16 1,566.03 1,566.52 1,562.48 1,566.19 0.0M
2023-06-15 1,567.40 1,568.65 1,561.66 1,562.49 0.0M
2023-06-14 1,568.27 1,569.03 1,563.31 1,565.05 0.0M
2023-06-13 1,568.83 1,569.97 1,566.27 1,568.10 0.0M
2023-06-12 1,570.00 1,571.23 1,563.15 1,564.70 0.0M
2023-06-09 1,563.71 1,569.57 1,562.14 1,568.43 0.0M
2023-06-08 1,559.81 1,560.97 1,556.86 1,560.97 0.0M
2023-06-07 1,564.78 1,565.99 1,561.40 1,561.73 0.0M
2023-06-05 1,564.25 1,564.41 1,561.21 1,562.76 0.0M
2023-06-02 1,556.43 1,560.26 1,555.81 1,560.26 0.0M
2023-06-01 1,552.43 1,554.68 1,550.54 1,551.95 0.0M
2023-05-31 1,557.73 1,559.74 1,553.57 1,553.71 0.0M
2023-05-30 1,556.13 1,558.28 1,554.68 1,557.85 0.0M
2023-05-26 1,549.16 1,551.26 1,547.42 1,549.59 0.0M
2023-05-25 1,550.87 1,551.43 1,545.70 1,546.33 0.0M
2023-05-24 1,546.58 1,549.75 1,545.81 1,548.28 0.0M
2023-05-23 1,549.65 1,551.86 1,548.00 1,549.26 0.0M
2023-05-22 1,544.50 1,550.19 1,542.57 1,547.69 0.0M
2023-05-19 1,540.37 1,543.78 1,539.68 1,543.73 0.0M
2023-05-18 1,534.20 1,535.66 1,531.74 1,535.66 0.0M
2023-05-17 1,527.93 1,531.38 1,526.41 1,529.67 0.0M
2023-05-16 1,530.68 1,531.62 1,525.90 1,527.20 0.0M
2023-05-15 1,522.96 1,525.73 1,520.45 1,525.55 0.0M
2023-05-12 1,525.98 1,526.66 1,522.86 1,523.75 0.0M
2023-05-11 1,530.25 1,532.23 1,526.64 1,526.64 0.0M
2023-05-10 1,530.96 1,531.19 1,525.95 1,527.90 0.0M
2023-05-09 1,532.50 1,532.84 1,529.19 1,531.67 0.0M
2023-05-08 1,533.10 1,534.82 1,531.53 1,532.78 0.0M
2023-05-04 1,526.89 1,527.82 1,524.15 1,527.55 0.0M
2023-05-03 1,529.22 1,530.54 1,526.86 1,528.08 0.0M
2023-05-02 1,528.91 1,533.00 1,528.43 1,532.54 0.0M
2023-04-28 1,528.30 1,531.25 1,524.49 1,527.50 0.0M
2023-04-27 1,523.02 1,526.10 1,518.22 1,524.97 0.0M
2023-04-26 1,523.95 1,525.70 1,521.82 1,522.93 0.0M
2023-04-25 1,531.71 1,531.99 1,520.61 1,523.70 0.0M
2023-04-24 1,531.78 1,532.57 1,529.10 1,530.08 0.0M
2023-04-21 1,534.96 1,535.57 1,531.14 1,533.21 0.0M
2023-04-20 1,535.06 1,537.23 1,533.48 1,535.73 0.0M
2023-04-19 1,536.69 1,539.02 1,536.20 1,537.32 0.0M
2023-04-18 1,538.70 1,538.79 1,533.96 1,536.83 0.0M
2023-04-17 1,536.90 1,537.80 1,534.96 1,537.29 0.0M
2023-04-14 1,539.18 1,539.46 1,535.07 1,536.66 0.0M
2023-04-13 1,531.99 1,535.77 1,531.14 1,535.77 0.0M
2023-04-12 1,532.97 1,535.20 1,531.33 1,534.33 0.0M
2023-04-11 1,528.49 1,533.55 1,527.40 1,532.64 0.0M
2023-04-10 1,522.55 1,528.64 1,522.33 1,526.65 0.0M
2023-04-07 1,518.53 1,523.04 1,518.53 1,522.35 0.0M
2023-04-06 1,520.79 1,520.88 1,514.81 1,514.85 0.0M
2023-04-05 1,520.08 1,522.83 1,519.38 1,522.30 0.0M
2023-04-04 1,518.78 1,521.26 1,517.80 1,519.80 0.0M
2023-04-03 1,521.25 1,521.62 1,517.06 1,517.88 0.0M
2023-03-31 1,516.50 1,520.41 1,515.93 1,519.74 0.0M
2023-03-30 1,515.12 1,516.24 1,512.64 1,514.33 0.0M
2023-03-29 1,511.03 1,512.85 1,510.06 1,512.83 0.0M
2023-03-28 1,508.67 1,511.85 1,507.98 1,511.85 0.0M
2023-03-27 1,509.61 1,509.69 1,504.89 1,507.01 0.0M
2023-03-24 1,509.79 1,510.71 1,506.21 1,508.64 0.0M
2023-03-23 1,504.81 1,510.47 1,504.65 1,510.47 0.0M
2023-03-22 1,507.09 1,508.37 1,505.22 1,508.16 0.0M
2023-03-21 1,504.90 1,505.24 1,501.99 1,502.97 0.0M
2023-03-20 1,504.50 1,507.01 1,501.54 1,501.68 0.0M
2023-03-17 1,504.99 1,505.65 1,501.76 1,504.84 0.0M
2023-03-16 1,496.34 1,500.90 1,494.61 1,499.72 0.0M
2023-03-15 1,501.52 1,504.10 1,498.62 1,500.58 0.0M
2023-03-14 1,502.28 1,502.28 1,494.94 1,495.14 0.0M
2023-03-13 1,504.28 1,507.12 1,498.64 1,506.41 0.0M
2023-03-10 1,501.53 1,503.60 1,500.00 1,502.26 0.0M
2023-03-09 1,511.27 1,511.87 1,506.56 1,507.20 0.0M
2023-03-08 1,510.39 1,511.28 1,508.23 1,509.08 0.0M
2023-03-07 1,516.09 1,518.56 1,515.24 1,515.47 0.0M
2023-03-06 1,514.43 1,517.55 1,512.49 1,517.04 0.0M
2023-03-03 1,511.96 1,512.82 1,508.44 1,509.95 0.0M
2023-03-02 1,508.84 1,513.55 1,506.96 1,509.70 0.0M
2023-02-28 1,508.89 1,511.61 1,506.33 1,507.33 0.0M
2023-02-27 1,506.77 1,506.77 1,502.62 1,505.95 0.0M
2023-02-24 1,513.99 1,516.43 1,509.86 1,510.07 0.0M
2023-02-23 1,511.02 1,516.22 1,510.05 1,513.64 0.0M
2023-02-22 1,511.52 1,512.41 1,508.02 1,508.19 0.0M
2023-02-21 1,517.40 1,518.53 1,514.34 1,516.57 0.0M
2023-02-20 1,515.66 1,518.58 1,511.32 1,516.82 0.0M
2023-02-17 1,514.17 1,519.33 1,513.84 1,515.00 0.0M
2023-02-16 1,513.63 1,520.26 1,513.11 1,519.88 0.0M
2023-02-15 1,520.19 1,520.64 1,509.59 1,510.49 0.0M
2023-02-14 1,520.50 1,522.50 1,517.89 1,518.88 0.0M
2023-02-13 1,517.51 1,517.95 1,513.06 1,516.11 0.0M
2023-02-10 1,518.25 1,519.57 1,515.67 1,518.82 0.0M
2023-02-09 1,519.08 1,521.93 1,517.49 1,520.59 0.0M
2023-02-08 1,517.97 1,522.75 1,517.37 1,521.58 0.0M
2023-02-07 1,511.97 1,515.17 1,510.26 1,513.81 0.0M
2023-02-06 1,517.17 1,518.39 1,511.10 1,511.10 0.0M
2023-02-03 1,517.86 1,522.25 1,516.28 1,521.31 0.0M
2023-02-02 1,521.25 1,522.51 1,515.36 1,518.31 0.0M
2023-02-01 1,513.05 1,514.75 1,510.16 1,514.07 0.0M
2023-01-31 1,516.33 1,517.01 1,507.73 1,507.99 0.0M
2023-01-30 1,524.19 1,525.38 1,515.54 1,516.02 0.0M
2023-01-27 1,521.21 1,526.17 1,519.14 1,523.60 0.0M
2023-01-26 1,513.88 1,519.90 1,512.24 1,519.90 0.0M
2023-01-25 1,512.44 1,513.63 1,511.00 1,512.54 0.0M
2023-01-20 1,501.70 1,504.41 1,499.57 1,504.13 0.0M
2023-01-19 1,495.59 1,501.32 1,495.53 1,501.32 0.0M
2023-01-18 1,500.92 1,501.71 1,495.54 1,498.30 0.0M
2023-01-17 1,504.77 1,505.26 1,499.77 1,501.01 0.0M
2023-01-16 1,501.89 1,506.82 1,501.51 1,504.39 0.0M
2023-01-13 1,498.38 1,503.05 1,497.81 1,500.59 0.0M
2023-01-12 1,498.75 1,499.11 1,494.25 1,495.75 0.0M
2023-01-11 1,497.08 1,498.42 1,493.29 1,495.16 0.0M
2023-01-10 1,492.53 1,497.48 1,491.85 1,493.84 0.0M
2023-01-09 1,486.92 1,494.09 1,486.11 1,493.91 0.0M
2023-01-06 1,473.72 1,483.52 1,473.50 1,481.15 0.0M
2023-01-05 1,475.09 1,478.23 1,472.56 1,475.42 0.0M
2023-01-04 1,460.44 1,473.45 1,459.81 1,472.40 0.0M
2023-01-03 1,463.93 1,464.41 1,454.10 1,462.27 0.0M
2023-01-02 1,467.34 1,469.08 1,461.55 1,462.49 0.0M