KOSPI 200 Protective Put (KS200PP)

KS200PP
🏛️ 대한민국 →
213.92
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 219.67 219.67 212.51 213.92 0.0M
2025-09-25 219.57 220.17 218.09 219.66 0.0M
2025-09-24 220.10 221.05 217.42 219.56 0.0M
2025-09-22 216.44 219.60 216.39 218.65 0.0M
2025-09-19 217.32 218.15 215.79 216.47 0.0M
2025-09-18 213.57 217.35 213.55 217.35 0.0M
2025-09-17 216.26 216.28 212.98 213.65 0.0M
2025-09-16 212.57 216.47 212.55 216.25 0.0M
2025-09-15 211.78 213.90 211.65 212.61 0.0M
2025-09-14 211.76 211.77 211.76 211.76 0.0M
2025-09-12 207.99 211.86 207.88 211.84 0.0M
2025-09-11 206.45 208.63 206.16 208.27 0.0M
2025-09-10 202.40 206.75 202.40 206.45 0.0M
2025-09-09 199.45 202.41 199.44 202.40 0.0M
2025-09-08 198.57 199.60 198.55 199.46 0.0M
2025-09-07 198.56 198.56 198.55 198.55 0.0M
2025-09-05 198.38 199.37 198.13 198.59 0.0M
2025-09-04 197.64 198.76 197.47 198.46 0.0M
2025-09-03 196.81 197.80 196.53 197.70 0.0M
2025-09-02 194.90 197.01 194.89 196.80 0.0M
2025-09-01 197.98 198.03 194.79 195.10 0.0M
2025-08-31 198.03 198.03 198.01 198.02 0.0M
2025-08-29 198.40 199.61 197.74 197.81 0.0M
2025-08-28 198.23 199.56 196.67 198.53 0.0M
2025-08-27 197.65 198.21 196.91 198.07 0.0M
2025-08-26 199.72 199.76 197.63 197.85 0.0M
2025-08-25 197.32 199.66 197.28 199.65 0.0M
2025-08-24 197.30 197.34 197.29 197.34 0.0M
2025-08-22 196.17 198.53 196.04 197.83 0.0M
2025-08-21 195.94 197.84 195.91 196.32 0.0M
2025-08-20 197.73 197.83 194.50 196.26 0.0M
2025-08-19 198.15 198.81 196.69 197.18 0.0M
2025-08-18 201.40 201.58 198.34 198.34 0.0M
2025-08-17 201.57 201.58 201.46 201.46 0.0M
2025-08-14 201.56 202.37 200.45 201.39 0.0M
2025-08-13 199.10 201.62 199.10 201.56 0.0M
2025-08-12 199.89 202.53 199.08 199.12 0.0M
2025-08-11 199.99 200.80 199.38 199.90 0.0M
2025-08-10 199.99 199.99 199.99 199.99 0.0M
2025-08-08 200.91 201.20 199.18 200.02 0.0M
2025-08-07 198.81 200.92 198.79 200.92 0.0M
2025-08-06 199.30 199.31 197.72 198.87 0.0M
2025-08-05 196.37 200.32 196.28 199.21 0.0M
2025-08-04 195.37 197.32 194.77 196.68 0.0M
2025-08-03 195.37 195.48 195.32 195.39 0.0M
2025-08-01 202.89 203.00 195.49 195.62 0.0M
2025-07-31 203.17 205.28 201.57 202.68 0.0M
2025-07-30 201.56 204.28 201.54 203.29 0.0M
2025-07-29 200.56 201.70 198.07 201.53 0.0M
2025-07-28 199.37 201.21 198.33 200.53 0.0M
2025-07-27 199.24 199.26 199.24 199.25 0.0M
2025-07-25 199.19 200.03 198.84 199.46 0.0M
2025-07-24 199.02 202.05 198.77 199.23 0.0M
2025-07-23 198.24 199.99 197.01 199.17 0.0M
2025-07-22 200.97 201.67 197.71 198.38 0.0M
2025-07-21 199.74 201.26 199.36 201.05 0.0M
2025-07-20 199.69 199.69 199.67 199.68 0.0M
2025-07-18 199.97 200.90 198.64 199.69 0.0M
2025-07-17 199.86 200.97 198.09 200.13 0.0M
2025-07-16 201.71 201.71 199.52 200.06 0.0M
2025-07-15 200.67 201.61 199.52 201.54 0.0M
2025-07-14 199.11 200.71 198.74 200.69 0.0M
2025-07-13 199.15 199.15 199.13 199.13 0.0M
2025-07-11 198.98 201.32 198.56 198.93 0.0M
2025-07-10 196.14 199.14 196.07 199.11 0.0M
2025-07-09 195.76 196.58 194.88 196.14 0.0M
2025-07-08 191.97 195.88 191.95 195.77 0.0M
2025-07-07 191.88 192.68 190.08 191.99 0.0M
2025-07-06 191.86 191.87 191.86 191.87 0.0M
2025-07-04 195.65 196.41 191.68 191.91 0.0M
2025-07-03 192.64 195.66 192.63 195.66 0.0M
2025-07-02 193.51 193.65 189.97 192.65 0.0M
2025-07-01 192.74 196.67 192.73 193.51 0.0M
2025-06-30 191.91 193.86 191.88 192.76 0.0M
2025-06-29 191.89 191.89 191.88 191.88 0.0M
2025-06-27 193.28 194.29 190.94 191.91 0.0M
2025-06-26 195.10 195.89 190.72 193.30 0.0M
2025-06-25 194.30 196.29 193.38 195.11 0.0M
2025-06-24 188.09 194.52 188.07 194.33 0.0M
2025-06-23 189.03 189.03 185.72 188.30 0.0M
2025-06-22 188.94 188.96 188.93 188.94 0.0M
2025-06-20 186.10 188.78 186.01 188.76 0.0M
2025-06-19 186.07 187.67 185.01 186.21 0.0M
2025-06-18 184.91 186.74 183.93 186.15 0.0M
2025-06-17 184.00 187.67 183.62 184.73 0.0M
2025-06-16 181.47 184.33 181.23 184.30 0.0M
2025-06-15 181.40 181.42 181.37 181.39 0.0M
2025-06-13 182.59 183.67 181.05 181.75 0.0M
2025-06-12 182.32 183.84 181.97 182.69 0.0M
2025-06-11 179.97 182.42 179.97 182.32 0.0M
2025-06-10 179.12 180.92 178.52 179.97 0.0M
2025-06-09 176.09 180.08 176.08 179.12 0.0M
2025-06-08 176.09 176.09 176.08 176.08 0.0M
2025-06-05 172.98 177.53 172.97 176.09 0.0M
2025-06-04 168.18 173.01 168.18 172.98 0.0M
2025-06-03 168.18 168.18 168.18 168.18 0.0M
2025-06-02 168.22 169.76 167.30 168.23 0.0M
2025-06-01 168.21 168.21 168.21 168.21 0.0M
2025-05-30 169.84 169.84 167.85 168.22 0.0M
2025-05-29 166.67 169.92 166.67 169.83 0.0M
2025-05-28 164.35 168.14 164.34 166.71 0.0M
2025-05-27 164.81 164.83 163.56 164.39 0.0M
2025-05-26 161.73 164.82 161.69 164.82 0.0M
2025-05-25 161.75 161.75 161.74 161.74 0.0M
2025-05-23 161.64 162.52 161.56 161.79 0.0M
2025-05-22 163.73 163.75 161.33 161.66 0.0M
2025-05-21 162.54 164.37 162.53 163.65 0.0M
2025-05-20 162.30 163.91 162.28 162.60 0.0M
2025-05-19 164.17 164.20 161.84 162.50 0.0M
2025-05-18 164.19 164.19 164.19 164.19 0.0M
2025-05-16 163.51 164.47 163.48 164.12 0.0M
2025-05-15 164.75 165.10 163.37 163.58 0.0M
2025-05-14 162.60 165.31 162.59 164.72 0.0M
2025-05-13 162.72 163.62 162.35 162.72 0.0M
2025-05-12 160.34 162.88 160.32 162.87 0.0M
2025-05-09 160.62 161.33 160.35 160.65 0.0M
2025-05-08 160.66 161.72 160.66 160.72 0.0M
2025-05-07 159.47 161.17 159.46 160.66 0.0M
2025-05-02 159.47 159.98 158.24 159.48 0.0M
2025-04-30 159.63 160.16 158.53 159.49 0.0M
2025-04-29 158.73 160.37 158.42 159.64 0.0M
2025-04-28 158.67 159.34 158.29 158.75 0.0M
2025-04-25 157.21 159.25 157.19 158.69 0.0M
2025-04-24 157.37 157.78 156.36 157.35 0.0M
2025-04-23 154.96 157.54 154.93 157.42 0.0M
2025-04-22 155.78 155.88 154.75 155.23 0.0M
2025-04-21 155.18 156.26 154.99 155.65 0.0M
2025-04-18 154.39 155.42 154.18 155.16 0.0M
2025-04-17 153.65 154.65 153.40 154.49 0.0M
2025-04-16 155.46 155.48 153.35 153.63 0.0M
2025-04-15 154.50 155.74 154.26 155.35 0.0M
2025-04-14 153.52 155.43 153.38 154.68 0.0M
2025-04-11 155.88 156.18 152.73 154.15 0.0M
2025-04-10 146.34 155.41 146.04 154.84 0.0M
2025-04-09 154.44 155.60 153.99 154.19 0.0M
2025-04-08 151.90 155.84 151.64 154.44 0.0M
2025-04-07 163.35 164.98 154.66 155.56 0.0M
2025-04-04 161.03 161.18 157.19 158.05 0.0M
2025-04-03 162.94 163.19 157.75 160.11 0.0M
2025-04-02 161.69 162.59 160.85 161.07 0.0M
2025-04-01 159.51 162.59 159.35 161.92 0.0M
2025-03-31 164.40 164.60 159.83 159.95 0.0M
2025-03-28 167.24 167.26 163.41 163.88 0.0M
2025-03-27 169.49 169.52 166.93 167.23 0.0M
2025-03-26 167.56 169.68 167.55 169.42 0.0M
2025-03-25 168.59 170.14 167.44 167.60 0.0M
2025-03-24 169.58 169.89 168.43 168.64 0.0M
2025-03-21 168.88 169.68 168.00 169.58 0.0M
2025-03-20 167.59 169.38 167.55 168.81 0.0M
2025-03-19 166.32 168.58 166.20 167.68 0.0M
2025-03-18 166.35 168.34 166.01 166.34 0.0M
2025-03-17 163.48 166.65 163.31 166.64 0.0M
2025-03-14 164.17 164.37 163.51 163.71 0.0M
2025-03-13 164.19 166.17 163.39 164.50 0.0M
2025-03-12 161.46 164.51 161.38 164.21 0.0M
2025-03-11 163.80 164.18 159.68 161.52 0.0M
2025-03-10 163.30 163.97 162.35 163.28 0.0M
2025-03-07 164.33 164.35 162.13 163.24 0.0M
2025-03-06 162.61 164.48 162.60 164.11 0.0M
2025-03-05 161.52 163.60 161.42 162.81 0.0M
2025-03-04 162.46 162.85 161.08 161.85 0.0M
2025-02-28 167.27 167.34 161.98 162.14 0.0M
2025-02-27 168.47 168.60 166.44 167.07 0.0M
2025-02-26 167.69 169.05 167.13 168.49 0.0M
2025-02-25 168.91 168.98 166.88 167.69 0.0M
2025-02-24 169.87 169.88 167.70 168.82 0.0M
2025-02-21 169.84 170.20 168.67 169.74 0.0M
2025-02-20 171.00 171.02 169.24 169.87 0.0M
2025-02-19 167.83 171.61 167.80 170.99 0.0M
2025-02-18 166.62 168.06 166.38 167.88 0.0M
2025-02-17 165.66 166.88 165.59 166.68 0.0M
2025-02-14 164.96 166.28 164.91 165.69 0.0M
2025-02-13 163.23 165.11 163.23 165.08 0.0M
2025-02-12 162.96 163.42 161.90 163.23 0.0M
2025-02-11 161.95 163.68 161.93 162.97 0.0M
2025-02-10 161.80 162.36 160.20 161.99 0.0M
2025-02-07 163.01 163.07 161.50 161.72 0.0M
2025-02-06 161.10 163.04 161.08 163.04 0.0M
2025-02-05 159.49 161.77 159.40 161.26 0.0M
2025-02-04 157.65 161.39 157.55 159.74 0.0M
2025-02-03 162.35 162.56 157.76 158.42 0.0M
2025-01-31 163.36 163.57 160.33 161.68 0.0M
2025-01-30 163.37 163.43 163.37 163.41 0.0M
2025-01-24 162.25 163.97 162.23 163.33 0.0M
2025-01-23 164.31 164.34 162.32 162.34 0.0M
2025-01-22 162.27 164.63 162.24 164.29 0.0M
2025-01-21 162.09 164.30 161.90 162.43 0.0M
2025-01-20 162.71 163.49 162.06 162.26 0.0M
2025-01-17 163.22 163.36 162.11 162.82 0.0M
2025-01-16 160.92 163.58 160.85 163.16 0.0M
2025-01-15 161.21 163.07 161.15 161.40 0.0M
2025-01-14 161.26 161.99 160.69 161.27 0.0M
2025-01-13 163.41 163.48 161.20 161.45 0.0M
2025-01-10 163.67 164.53 162.77 163.11 0.0M
2025-01-09 163.41 164.96 163.34 163.63 0.0M
2025-01-08 161.46 163.95 160.57 163.41 0.0M
2025-01-07 161.77 164.26 161.44 161.44 0.0M
2025-01-06 158.31 161.87 158.23 161.82 0.0M
2025-01-03 156.28 159.32 155.63 158.33 0.0M
2025-01-02 156.14 156.63 155.53 156.08 0.0M