Leverage KOSPI 200 (LEVKS200)

LEVKS200
🏛️ 韓国 →
465.55
最終更新: 2025-09-29
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
2024-12-30 219.86 225.50 218.22 219.43 0.0M
2024-12-27 222.86 224.26 218.21 221.17 0.0M
2024-12-26 228.83 228.83 224.53 224.57 0.0M
2024-12-24 228.36 228.88 225.20 227.34 0.0M
2024-12-23 224.05 228.16 222.34 226.79 0.0M
2024-12-20 224.69 225.28 216.89 220.41 0.0M
2024-12-19 224.73 228.97 224.37 226.11 0.0M
2024-12-18 231.40 238.34 231.27 236.67 0.0M
2024-12-17 236.10 236.29 229.87 230.36 0.0M
2024-12-16 241.40 242.37 235.26 236.64 0.0M
2024-12-13 234.60 239.66 233.65 237.97 0.0M
2024-12-12 231.39 237.41 229.91 235.91 0.0M
2024-12-11 222.61 228.81 222.37 228.62 0.0M
2024-12-10 219.19 224.79 219.19 224.35 0.0M
2024-12-09 219.73 221.64 214.40 214.72 0.0M
2024-12-06 230.90 232.36 220.32 226.50 0.0M
2024-12-05 234.16 234.16 227.54 229.07 0.0M
2024-12-04 229.77 236.41 229.08 232.97 0.0M
2024-12-03 234.34 240.24 234.34 240.02 0.0M
2024-12-02 235.82 236.37 230.15 231.36 0.0M
2024-11-29 238.44 238.61 228.82 231.58 0.0M
2024-11-28 240.52 242.90 239.52 240.30 0.0M
2024-11-27 245.31 246.45 240.47 241.59 0.0M
2024-11-26 245.24 247.24 244.19 246.43 0.0M
2024-11-25 246.55 249.64 244.34 247.97 0.0M
2024-11-22 240.14 244.16 239.64 241.82 0.0M
2024-11-21 235.18 241.03 235.08 237.70 0.0M
2024-11-20 236.63 238.93 235.00 237.05 0.0M
2024-11-19 235.85 238.14 234.53 235.76 0.0M
2024-11-18 231.06 238.85 230.12 236.26 0.0M
2024-11-15 221.95 228.05 219.24 225.21 0.0M
2024-11-14 224.95 227.09 220.31 221.29 0.0M
2024-11-13 232.30 234.84 222.53 222.90 0.0M
2024-11-12 244.44 245.37 234.74 235.09 0.0M
2024-11-11 251.83 251.83 244.58 245.89 0.0M
2024-11-08 259.62 260.79 252.20 253.53 0.0M
2024-11-07 253.52 258.47 250.63 255.29 0.0M
2024-11-06 259.28 259.67 250.41 254.92 0.0M
2024-11-05 255.10 258.36 253.75 256.23 0.0M
2024-11-04 251.78 259.47 251.08 259.47 0.0M
2024-11-01 250.58 254.12 249.12 250.47 0.0M
2024-10-31 257.60 259.21 253.05 253.23 0.0M
2024-10-30 264.41 266.15 260.15 261.88 0.0M
2024-10-29 264.35 266.93 261.37 266.93 0.0M
2024-10-28 260.58 265.79 260.32 265.41 0.0M
2024-10-25 262.11 265.40 258.03 259.59 0.0M
2024-10-24 261.51 263.59 258.55 258.87 0.0M
2024-10-23 258.29 266.28 256.48 264.07 0.0M
2024-10-22 264.00 264.87 256.96 257.79 0.0M
2024-10-21 264.17 267.78 262.45 264.73 0.0M
2024-10-18 267.84 268.84 261.93 262.98 0.0M
2024-10-17 268.25 268.78 264.40 266.55 0.0M
2024-10-16 264.43 268.72 263.19 265.86 0.0M
2024-10-15 271.73 272.35 268.06 271.78 0.0M
2024-10-14 264.78 270.98 264.78 269.75 0.0M
2024-10-11 265.90 268.34 262.91 263.28 0.0M
2024-10-10 265.69 266.46 262.35 262.94 0.0M
2024-10-08 262.26 264.01 259.44 261.50 0.0M
2024-10-07 259.18 266.91 255.50 266.29 0.0M
2024-10-04 256.93 261.74 255.11 257.91 0.0M
2024-10-02 256.48 262.69 254.67 256.42 0.0M
2024-09-30 279.96 280.68 262.63 262.63 0.0M
2024-09-27 281.81 284.61 277.07 277.07 0.0M
2024-09-26 272.27 281.06 272.01 281.06 0.0M
2024-09-25 275.27 277.71 262.95 262.95 0.0M
2024-09-24 267.10 270.80 263.36 270.80 0.0M
2024-09-23 263.78 265.51 261.74 264.96 0.0M
2024-09-20 266.54 269.75 263.14 263.34 0.0M
2024-09-19 264.76 265.77 254.06 261.25 0.0M
2024-09-13 261.70 264.43 259.53 262.03 0.0M
2024-09-12 257.96 262.30 255.43 262.30 0.0M
2024-09-11 253.75 253.87 245.70 250.10 0.0M
2024-09-10 257.70 258.92 253.88 254.38 0.0M
2024-09-09 250.30 258.89 248.56 256.97 0.0M
2024-09-06 266.17 266.33 256.86 260.38 0.0M
2024-09-05 270.55 274.20 263.05 265.86 0.0M
2024-09-04 269.47 273.99 266.45 267.03 0.0M
2024-09-03 291.60 294.61 286.44 286.44 0.0M
2024-09-02 292.54 293.39 285.84 291.77 0.0M
2024-08-30 292.04 294.14 290.27 290.98 0.0M
2024-08-29 287.84 291.08 285.64 288.68 0.0M
2024-08-28 296.30 297.34 291.91 297.14 0.0M
2024-08-27 298.25 298.92 294.46 296.00 0.0M
2024-08-26 304.95 305.39 297.16 298.88 0.0M
2024-08-23 299.73 304.69 299.13 301.59 0.0M
2024-08-22 304.58 304.71 299.57 303.58 0.0M
2024-08-21 300.31 303.46 299.40 302.16 0.0M
2024-08-20 304.11 306.15 301.26 303.46 0.0M
2024-08-19 303.71 303.71 295.35 297.83 0.0M
2024-08-16 302.61 304.23 299.26 303.83 0.0M
2024-08-14 291.01 292.48 287.46 289.86 0.0M
2024-08-13 284.44 286.98 280.84 284.52 0.0M
2024-08-12 279.22 283.87 278.64 282.31 0.0M
2024-08-09 279.53 279.53 273.20 275.97 0.0M
2024-08-08 263.16 271.94 260.52 268.53 0.0M
2024-08-07 259.78 277.83 258.70 272.28 0.0M
2024-08-06 266.86 274.40 255.84 261.06 0.0M
2024-08-05 285.11 285.11 234.31 246.43 0.0M
2024-08-02 312.89 314.74 299.32 301.53 0.0M
2024-08-01 333.48 334.96 327.94 328.06 0.0M
2024-07-31 320.40 328.01 317.00 328.01 0.0M
2024-07-30 319.38 321.24 316.21 318.49 0.0M
2024-07-29 321.96 328.02 320.33 325.15 0.0M
2024-07-26 316.27 319.22 313.43 317.55 0.0M
2024-07-25 315.47 317.34 311.43 312.63 0.0M
2024-07-24 325.24 331.01 323.20 325.38 0.0M
2024-07-23 334.30 336.14 328.45 330.59 0.0M
2024-07-22 333.78 335.17 324.47 327.50 0.0M
2024-07-19 336.65 337.78 329.97 334.66 0.0M
2024-07-18 337.03 343.72 335.77 343.72 0.0M
2024-07-17 354.36 355.33 347.72 348.29 0.0M
2024-07-16 352.37 356.63 351.30 355.08 0.0M
2024-07-15 352.93 355.25 348.11 352.48 0.0M
2024-07-12 353.81 355.10 346.45 349.82 0.0M
2024-07-11 361.69 364.37 357.89 361.15 0.0M
2024-07-10 354.87 356.76 353.11 355.93 0.0M
2024-07-09 357.75 358.34 352.06 356.31 0.0M
2024-07-08 356.05 358.35 353.20 353.98 0.0M
2024-07-05 347.11 357.56 347.07 355.88 0.0M
2024-07-04 340.65 343.64 339.06 343.64 0.0M
2024-07-03 334.34 334.86 328.62 334.42 0.0M
2024-07-02 334.66 336.69 330.14 330.93 0.0M
2024-07-01 334.29 337.18 332.49 336.46 0.0M
2024-06-28 335.09 336.00 331.59 336.00 0.0M
2024-06-27 327.23 332.98 325.73 332.98 0.0M
2024-06-26 326.52 334.33 325.40 334.30 0.0M
2024-06-25 325.87 330.74 325.87 328.86 0.0M
2024-06-24 327.29 329.98 324.23 326.37 0.0M
2024-06-21 333.41 334.37 328.65 330.79 0.0M
2024-06-20 336.06 339.36 334.00 337.67 0.0M
2024-06-19 331.63 335.76 331.51 334.61 0.0M
2024-06-18 324.42 327.23 322.79 325.54 0.0M
2024-06-17 321.65 323.50 318.04 318.97 0.0M
2024-06-14 322.33 325.54 320.17 322.74 0.0M
2024-06-13 324.33 327.51 320.46 320.63 0.0M
2024-06-12 309.99 315.50 309.10 314.51 0.0M
2024-06-11 312.00 312.44 307.90 308.81 0.0M
2024-06-10 308.93 313.25 306.53 308.42 0.0M
2024-06-07 314.19 317.49 310.51 315.18 0.0M
2024-06-05 305.62 309.14 301.91 306.95 0.0M
2024-06-04 301.90 304.73 300.00 300.48 0.0M
2024-06-03 299.20 307.97 299.12 305.46 0.0M
2024-05-31 299.88 301.18 293.48 293.63 0.0M
2024-05-30 302.20 302.50 294.46 294.46 0.0M
2024-05-29 315.30 316.09 304.95 304.95 0.0M
2024-05-28 313.06 317.54 312.86 315.82 0.0M
2024-05-27 308.55 316.74 307.39 315.56 0.0M
2024-05-24 309.29 309.86 305.80 307.13 0.0M
2024-05-23 315.29 320.17 312.00 316.60 0.0M
2024-05-22 315.81 318.45 311.69 316.27 0.0M
2024-05-21 317.98 319.11 315.42 316.54 0.0M
2024-05-20 319.40 323.65 317.74 320.22 0.0M
2024-05-17 321.66 322.10 314.83 315.04 0.0M
2024-05-16 326.63 327.86 320.84 321.98 0.0M
2024-05-14 317.09 317.72 314.04 315.98 0.0M
2024-05-13 317.83 319.43 312.18 315.93 0.0M
2024-05-10 318.98 320.75 315.10 316.18 0.0M
2024-05-09 320.77 322.07 312.30 312.40 0.0M
2024-05-08 318.44 321.52 317.19 321.47 0.0M
2024-05-07 314.71 319.29 314.36 319.29 0.0M
2024-05-03 310.67 311.24 303.99 303.99 0.0M
2024-05-02 303.66 307.56 303.66 305.24 0.0M
2024-05-01 306.75 311.38 305.15 306.68 0.0M
2024-04-30 306.75 311.38 305.15 306.68 0.0M
2024-04-29 304.34 306.00 301.72 305.62 0.0M
2024-04-26 298.59 301.59 296.62 299.96 0.0M
2024-04-25 296.84 299.39 292.59 292.59 0.0M
2024-04-24 301.31 305.26 301.02 304.49 0.0M
2024-04-23 294.62 296.68 291.86 292.02 0.0M
2024-04-22 291.59 294.51 288.42 293.55 0.0M
2024-04-19 288.81 291.25 277.58 286.63 0.0M
2024-04-18 289.56 299.43 288.37 297.39 0.0M
2024-04-17 296.14 297.62 287.21 287.21 0.0M
2024-04-16 301.80 302.71 291.15 293.63 0.0M
2024-04-15 306.49 308.97 300.94 308.24 0.0M
2024-04-12 318.39 318.77 310.36 311.62 0.0M
2024-04-11 307.00 320.61 306.42 317.60 0.0M
2024-04-09 324.45 325.85 316.36 316.89 0.0M
2024-04-08 320.97 323.26 319.23 320.78 0.0M
2024-04-05 319.15 323.71 316.88 319.26 0.0M
2024-04-04 324.32 327.31 322.63 326.31 0.0M
2024-04-03 322.14 323.08 316.26 316.26 0.0M
2024-04-02 324.05 329.47 322.80 327.83 0.0M
2024-04-01 330.15 331.24 324.16 324.29 0.0M
2024-03-29 325.69 326.59 321.77 324.99 0.0M
2024-03-28 323.55 325.32 320.91 322.58 0.0M
2024-03-27 321.49 326.26 321.32 324.10 0.0M
2024-03-26 323.60 330.54 322.59 325.03 0.0M
2024-03-25 323.52 326.15 316.77 318.41 0.0M
2024-03-22 322.89 326.06 318.49 321.82 0.0M
2024-03-21 317.38 323.80 315.49 323.60 0.0M
2024-03-20 302.47 306.59 300.62 306.20 0.0M
2024-03-19 299.16 299.22 293.29 296.30 0.0M
2024-03-18 302.06 303.78 298.41 303.01 0.0M
2024-03-15 307.96 308.86 299.90 299.90 0.0M
2024-03-14 307.58 312.35 306.99 312.35 0.0M
2024-03-13 306.42 308.55 303.25 306.24 0.0M
2024-03-12 301.10 304.52 297.80 303.03 0.0M
2024-03-11 300.08 302.79 298.21 298.45 0.0M
2024-03-08 302.81 305.88 301.38 304.21 0.0M
2024-03-07 297.75 299.09 293.04 296.12 0.0M
2024-03-06 294.81 296.87 292.33 295.21 0.0M
2024-03-05 300.50 305.79 297.47 297.47 0.0M
2024-03-04 299.90 304.82 299.06 303.40 0.0M
2024-02-29 294.05 295.68 290.59 294.36 0.0M
2024-02-28 290.29 297.61 289.08 296.42 0.0M
2024-02-27 295.84 295.89 288.62 289.83 0.0M
2024-02-26 296.48 297.13 290.06 294.36 0.0M
2024-02-23 302.66 306.53 298.96 299.61 0.0M
2024-02-22 300.13 300.19 295.23 298.14 0.0M
2024-02-21 297.17 300.06 293.26 295.46 0.0M
2024-02-20 301.34 301.98 293.83 296.95 0.0M
2024-02-19 296.21 304.32 296.21 303.64 0.0M
2024-02-16 292.67 294.94 289.39 294.84 0.0M
2024-02-15 295.42 295.73 287.81 287.81 0.0M
2024-02-14 288.33 292.09 286.86 290.28 0.0M
2024-02-13 297.27 300.29 296.06 298.14 0.0M
2024-02-08 291.79 294.29 289.42 291.54 0.0M
2024-02-07 285.88 293.86 284.52 289.86 0.0M
2024-02-06 283.36 286.95 278.94 282.66 0.0M
2024-02-05 290.76 290.85 277.95 284.89 0.0M
2024-02-02 278.69 292.06 278.50 292.05 0.0M
2024-02-01 264.14 274.52 264.14 274.41 0.0M
2024-01-31 263.55 266.21 263.05 264.72 0.0M
2024-01-30 272.22 273.19 266.08 266.71 0.0M
2024-01-29 263.92 271.49 262.33 267.31 0.0M
2024-01-26 258.22 267.04 257.11 261.70 0.0M
2024-01-25 260.14 261.69 257.30 261.08 0.0M
2024-01-24 262.14 262.47 256.75 260.28 0.0M
2024-01-23 262.83 263.19 258.73 262.98 0.0M
2024-01-22 264.25 264.81 259.36 259.36 0.0M
2024-01-19 257.86 260.43 256.38 260.00 0.0M
2024-01-18 250.64 253.53 248.18 251.03 0.0M
2024-01-17 264.27 265.13 249.45 249.49 0.0M
2024-01-16 267.89 269.46 262.25 263.07 0.0M
2024-01-15 269.28 272.34 267.77 270.28 0.0M
2024-01-12 271.25 273.26 267.14 268.74 0.0M
2024-01-11 272.13 276.08 271.50 272.06 0.0M
2024-01-10 278.44 279.78 272.07 272.70 0.0M
2024-01-09 287.89 288.20 276.50 277.82 0.0M
2024-01-08 284.95 286.94 280.56 280.72 0.0M
2024-01-05 285.13 286.19 282.02 283.49 0.0M
2024-01-04 286.61 289.35 283.37 284.91 0.0M
2024-01-03 299.51 299.56 290.11 290.11 0.0M
2024-01-02 299.06 307.64 298.27 306.01 0.0M