Leverage KOSPI 200 (LEVKS200)

LEVKS200
🏛️ 韓国 →
451.77
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
2025-09-26 467.26 468.33 445.42 451.77 0.0M
2025-09-25 471.03 479.00 469.94 476.80 0.0M
2025-09-24 479.76 482.48 466.98 476.36 0.0M
2025-09-22 468.47 476.31 467.75 472.29 0.0M
2025-09-20 467.12 469.89 459.77 462.90 0.0M
2025-09-19 467.12 469.89 459.77 462.90 0.0M
2025-09-18 456.40 466.66 453.48 466.66 0.0M
2025-09-17 456.10 456.10 447.65 450.58 0.0M
2025-09-16 450.60 462.92 449.49 462.07 0.0M
2025-09-15 447.60 451.41 441.99 446.35 0.0M
2025-09-12 436.25 442.83 433.10 442.79 0.0M
2025-09-11 425.26 427.79 417.87 426.40 0.0M
2025-09-10 406.71 420.37 406.10 419.07 0.0M
2025-09-09 393.88 403.08 391.83 403.08 0.0M
2025-09-08 389.91 392.05 387.98 391.53 0.0M
2025-09-05 389.69 391.03 386.16 388.04 0.0M
2025-09-04 383.71 388.35 383.14 387.10 0.0M
2025-09-03 380.92 383.99 378.33 383.65 0.0M
2025-09-02 374.18 380.62 373.86 379.74 0.0M
2025-09-01 376.63 380.19 369.37 371.31 0.0M
2025-08-29 389.89 390.89 383.19 383.50 0.0M
2025-08-28 380.36 390.83 377.52 386.55 0.0M
2025-08-27 383.09 384.07 378.13 383.90 0.0M
2025-08-26 387.22 387.27 381.12 382.32 0.0M
2025-08-25 386.77 390.41 383.39 390.41 0.0M
2025-08-22 380.03 384.01 378.16 380.91 0.0M
2025-08-21 374.98 380.59 373.42 373.73 0.0M
2025-08-20 369.87 373.29 360.50 372.44 0.0M
2025-08-19 384.23 384.80 374.62 376.92 0.0M
2025-08-18 389.24 389.64 382.29 382.31 0.0M
2025-08-14 396.45 399.55 392.10 395.80 0.0M
2025-08-13 396.48 396.98 388.14 396.46 0.0M
2025-08-12 391.47 400.24 386.91 387.00 0.0M
2025-08-11 392.97 393.47 388.03 390.02 0.0M
2025-08-08 392.18 395.07 387.07 390.42 0.0M
2025-08-07 390.36 393.85 385.91 393.85 0.0M
2025-08-06 382.33 386.26 380.56 385.52 0.0M
2025-08-05 385.45 390.86 380.88 386.57 0.0M
2025-08-04 367.20 377.89 364.78 375.18 0.0M
2025-08-01 390.12 390.12 367.62 368.13 0.0M
2025-07-31 408.05 411.35 396.43 400.84 0.0M
2025-07-30 396.89 407.32 396.20 403.09 0.0M
2025-07-29 386.74 396.49 380.34 395.90 0.0M
2025-07-28 394.46 394.52 382.10 391.46 0.0M
2025-07-25 384.58 389.43 384.32 386.89 0.0M
2025-07-24 392.00 398.01 383.83 385.57 0.0M
2025-07-23 386.82 389.39 375.13 385.61 0.0M
2025-07-22 393.61 396.57 378.64 382.08 0.0M
2025-07-21 388.59 394.65 388.19 393.91 0.0M
2025-07-19 390.89 387.77 387.77 387.77 0.0M
2025-07-18 390.89 392.54 383.16 387.77 0.0M
2025-07-17 390.71 390.84 378.60 388.77 0.0M
2025-07-16 392.67 393.23 385.19 387.93 0.0M
2025-07-15 387.78 394.74 385.07 394.53 0.0M
2025-07-14 382.77 390.48 381.16 390.42 0.0M
2025-07-11 384.31 393.12 380.84 382.60 0.0M
2025-07-10 374.45 383.25 371.75 383.25 0.0M
2025-07-09 371.50 373.73 367.28 371.99 0.0M
2025-07-08 359.51 371.04 358.10 370.61 0.0M
2025-07-07 352.46 358.98 349.41 356.48 0.0M
2025-07-04 372.79 373.16 355.35 356.07 0.0M
2025-07-03 365.97 370.53 362.24 370.53 0.0M
2025-07-02 360.96 362.99 349.10 359.27 0.0M
2025-07-01 363.96 374.30 362.43 362.48 0.0M
2025-06-30 360.81 363.74 357.16 359.63 0.0M
2025-06-27 361.05 365.28 352.91 356.46 0.0M
2025-06-26 368.75 370.26 351.42 361.60 0.0M
2025-06-25 372.13 372.76 361.72 368.39 0.0M
2025-06-24 354.61 365.98 354.44 365.35 0.0M
2025-06-23 336.70 344.18 331.71 342.60 0.0M
2025-06-20 336.62 344.44 333.79 344.37 0.0M
2025-06-19 338.19 339.68 329.39 334.30 0.0M
2025-06-18 323.29 335.39 323.29 333.60 0.0M
2025-06-17 328.58 339.35 323.01 327.52 0.0M
2025-06-16 316.99 326.22 312.86 325.86 0.0M
2025-06-13 323.39 323.90 311.13 314.78 0.0M
2025-06-12 319.41 324.17 318.35 320.25 0.0M
2025-06-11 314.59 319.28 313.04 318.91 0.0M
2025-06-10 311.83 314.02 305.96 310.85 0.0M
2025-06-09 305.23 311.05 304.80 307.98 0.0M
2025-06-05 291.92 302.62 291.35 297.86 0.0M
2025-06-04 280.92 287.64 279.98 287.56 0.0M
2025-06-02 270.74 277.10 269.11 272.15 0.0M
2025-05-30 275.60 277.02 270.90 272.10 0.0M
2025-05-29 272.06 277.73 270.81 277.41 0.0M
2025-05-28 262.46 271.93 261.41 267.35 0.0M
2025-05-27 257.88 260.67 257.02 259.85 0.0M
2025-05-26 252.31 261.10 251.56 261.10 0.0M
2025-05-23 252.89 253.46 250.58 251.22 0.0M
2025-05-22 254.75 255.26 249.25 250.54 0.0M
2025-05-21 256.97 259.72 256.28 257.30 0.0M
2025-05-20 257.39 258.28 252.96 253.87 0.0M
2025-05-19 255.90 256.61 251.04 253.23 0.0M
2025-05-16 259.18 260.14 257.39 259.02 0.0M
2025-05-15 259.71 262.20 256.38 257.14 0.0M
2025-05-14 258.53 262.79 257.35 261.06 0.0M
2025-05-13 253.36 257.21 252.94 254.31 0.0M
2025-05-12 249.65 254.20 248.43 254.20 0.0M
2025-05-09 248.04 248.53 244.95 246.19 0.0M
2025-05-08 247.58 249.18 246.12 246.18 0.0M
2025-05-07 245.92 247.46 243.00 245.97 0.0M
2025-05-02 242.27 244.01 238.72 242.45 0.0M
2025-04-30 242.24 244.46 239.61 242.41 0.0M
2025-04-29 240.64 244.99 239.17 242.89 0.0M
2025-04-28 240.33 241.84 238.66 240.09 0.0M
2025-04-25 239.81 241.43 237.86 239.84 0.0M
2025-04-24 235.62 236.85 232.35 235.41 0.0M
2025-04-23 235.14 236.10 232.67 235.74 0.0M
2025-04-22 227.69 230.42 226.68 228.35 0.0M
2025-04-21 228.58 231.52 227.25 229.34 0.0M
2025-04-18 225.40 228.81 224.57 228.06 0.0M
2025-04-17 222.21 225.96 221.11 225.25 0.0M
2025-04-16 226.28 226.98 220.50 221.47 0.0M
2025-04-15 225.80 229.20 225.50 227.89 0.0M
2025-04-14 224.30 226.63 223.02 224.04 0.0M
2025-04-11 215.03 220.48 213.66 219.98 0.0M
2025-04-10 215.43 223.80 214.84 223.80 0.0M
2025-04-09 203.40 205.59 195.79 197.20 0.0M
2025-04-08 213.74 214.22 203.46 204.47 0.0M
2025-04-07 209.42 211.91 203.68 203.92 0.0M
2025-04-04 228.90 239.91 225.31 230.75 0.0M
2025-04-03 227.18 236.84 227.18 236.81 0.0M
2025-04-02 245.24 246.62 240.43 241.63 0.0M
2025-04-01 242.35 246.56 238.98 244.48 0.0M
2025-03-31 242.92 243.22 236.00 236.23 0.0M
2025-03-28 258.68 259.01 250.01 251.80 0.0M
2025-03-27 264.50 267.74 261.81 262.77 0.0M
2025-03-26 266.66 270.85 264.95 270.00 0.0M
2025-03-25 271.77 272.30 263.55 264.14 0.0M
2025-03-24 268.15 271.53 266.60 267.42 0.0M
2025-03-21 268.01 270.72 265.21 270.44 0.0M
2025-03-20 268.22 269.64 264.36 267.91 0.0M
2025-03-19 259.54 266.91 259.54 263.94 0.0M
2025-03-18 263.90 266.17 258.15 259.47 0.0M
2025-03-17 253.87 260.11 253.87 260.01 0.0M
2025-03-14 248.43 251.20 247.99 249.26 0.0M
2025-03-13 254.37 255.38 247.01 250.19 0.0M
2025-03-12 243.86 250.35 241.94 249.43 0.0M
2025-03-11 236.09 243.01 234.02 240.92 0.0M
2025-03-10 244.08 248.65 243.27 246.51 0.0M
2025-03-07 243.82 248.44 241.60 246.03 0.0M
2025-03-06 247.14 249.90 245.57 248.81 0.0M
2025-03-05 243.88 246.58 240.09 244.15 0.0M
2025-03-04 237.71 243.42 236.41 239.78 0.0M
2025-02-28 250.50 251.10 239.91 240.22 0.0M
2025-02-27 261.52 262.09 256.15 258.41 0.0M
2025-02-26 259.93 264.50 258.19 262.73 0.0M
2025-02-25 257.52 262.65 257.24 260.10 0.0M
2025-02-24 262.29 263.68 259.91 263.68 0.0M
2025-02-21 267.19 267.26 263.21 266.81 0.0M
2025-02-20 269.02 270.47 265.10 267.18 0.0M
2025-02-19 262.59 272.84 262.59 270.84 0.0M
2025-02-18 257.60 261.49 255.88 260.83 0.0M
2025-02-17 254.10 257.46 253.32 256.79 0.0M
2025-02-14 252.09 255.38 251.22 253.38 0.0M
2025-02-13 247.22 250.95 246.46 250.90 0.0M
2025-02-12 243.26 245.96 241.43 245.35 0.0M
2025-02-11 243.51 246.60 241.89 244.56 0.0M
2025-02-10 237.93 242.66 235.90 241.45 0.0M
2025-02-07 243.58 244.22 239.97 240.63 0.0M
2025-02-06 241.30 244.49 239.49 244.49 0.0M
2025-02-05 238.08 240.36 236.69 238.68 0.0M
2025-02-04 233.17 239.02 231.34 233.37 0.0M
2025-02-03 230.26 230.78 224.31 227.54 0.0M
2025-01-31 244.80 245.62 235.77 240.30 0.0M
2025-01-24 244.55 247.46 243.11 245.37 0.0M
2025-01-23 246.64 247.01 242.15 242.15 0.0M
2025-01-22 245.80 249.46 243.25 248.42 0.0M
2025-01-21 244.61 248.34 240.17 242.18 0.0M
2025-01-20 244.92 245.62 240.74 241.48 0.0M
2025-01-17 242.66 244.72 240.59 243.21 0.0M
2025-01-16 244.11 245.58 242.59 244.16 0.0M
2025-01-15 240.02 243.27 236.36 237.35 0.0M
2025-01-14 238.07 239.01 234.33 237.04 0.0M
2025-01-13 240.49 241.94 235.31 236.44 0.0M
2025-01-10 245.64 247.10 240.97 242.65 0.0M
2025-01-09 244.94 247.86 243.00 243.91 0.0M
2025-01-08 234.71 244.81 234.71 243.28 0.0M
2025-01-07 244.05 245.66 237.47 237.47 0.0M
2025-01-06 230.38 238.50 229.07 238.40 0.0M
2025-01-03 219.96 230.71 219.82 227.88 0.0M
2025-01-02 219.17 221.01 216.61 219.30 0.0M