KOSPI 200 Risk Control 10% (KS200RCTRL10)

KS200RCTRL10
🏛️ 대한민국 →
1,727.07
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
2021-12-30 1,580.38 1,583.12 1,574.19 1,574.76 0.0M
2021-12-29 1,583.01 1,583.71 1,578.11 1,579.57 0.0M
2021-12-28 1,584.36 1,587.18 1,580.42 1,587.18 0.0M
2021-12-27 1,586.11 1,586.89 1,582.26 1,582.71 0.0M
2021-12-24 1,584.49 1,589.17 1,584.39 1,585.88 0.0M
2021-12-23 1,581.48 1,582.13 1,577.59 1,581.78 0.0M
2021-12-22 1,579.47 1,581.50 1,576.00 1,578.18 0.0M
2021-12-21 1,575.20 1,576.77 1,569.75 1,574.51 0.0M
2021-12-20 1,578.64 1,578.97 1,569.36 1,570.03 0.0M
2021-12-17 1,575.19 1,582.98 1,574.91 1,582.88 0.0M
2021-12-16 1,582.81 1,584.09 1,576.40 1,580.66 0.0M
2021-12-15 1,574.31 1,577.31 1,572.35 1,577.17 0.0M
2021-12-14 1,575.22 1,579.46 1,573.44 1,576.71 0.0M
2021-12-13 1,583.46 1,590.23 1,579.29 1,579.86 0.0M
2021-12-10 1,581.37 1,582.85 1,578.59 1,580.96 0.0M
2021-12-09 1,581.27 1,586.30 1,579.12 1,586.30 0.0M
2021-12-08 1,584.16 1,588.36 1,578.05 1,579.67 0.0M
2021-12-07 1,572.10 1,578.26 1,569.40 1,578.00 0.0M
2021-12-06 1,567.02 1,574.65 1,562.97 1,572.02 0.0M
2021-12-03 1,563.91 1,572.69 1,560.81 1,570.39 0.0M
2021-12-02 1,549.11 1,566.35 1,548.81 1,566.35 0.0M
2021-12-01 1,541.77 1,556.73 1,536.16 1,554.96 0.0M
2021-11-30 1,561.28 1,564.20 1,530.17 1,535.40 0.0M
2021-11-29 1,552.99 1,561.11 1,548.65 1,553.82 0.0M
2021-11-26 1,573.31 1,578.09 1,559.37 1,561.28 0.0M
2021-11-25 1,584.24 1,584.26 1,575.63 1,576.15 0.0M
2021-11-24 1,588.98 1,592.22 1,579.03 1,583.63 0.0M
2021-11-23 1,592.29 1,592.48 1,584.00 1,585.85 0.0M
2021-11-22 1,578.64 1,593.17 1,577.75 1,591.49 0.0M
2021-11-19 1,567.26 1,574.31 1,565.82 1,572.85 0.0M
2021-11-18 1,569.17 1,571.61 1,563.73 1,566.08 0.0M
2021-11-17 1,582.19 1,582.71 1,568.80 1,570.41 0.0M
2021-11-16 1,580.12 1,585.62 1,577.35 1,580.41 0.0M
2021-11-15 1,578.84 1,583.62 1,576.32 1,581.01 0.0M
2021-11-12 1,569.56 1,575.33 1,566.00 1,572.29 0.0M
2021-11-11 1,558.41 1,562.75 1,555.89 1,562.63 0.0M
2021-11-10 1,566.99 1,570.34 1,561.98 1,563.14 0.0M
2021-11-09 1,568.42 1,575.59 1,566.75 1,570.57 0.0M
2021-11-08 1,570.07 1,571.16 1,561.74 1,569.15 0.0M
2021-11-05 1,578.22 1,578.36 1,565.58 1,569.56 0.0M
2021-11-04 1,575.51 1,579.11 1,571.16 1,572.57 0.0M
2021-11-03 1,580.05 1,580.27 1,567.12 1,568.81 0.0M
2021-11-02 1,573.61 1,584.23 1,573.61 1,578.39 0.0M
2021-11-01 1,570.25 1,572.63 1,568.07 1,569.29 0.0M
2021-10-29 1,580.49 1,581.79 1,565.61 1,566.78 0.0M
2021-10-28 1,578.28 1,583.53 1,576.52 1,576.52 0.0M
2021-10-27 1,584.41 1,585.25 1,577.43 1,579.35 0.0M
2021-10-26 1,583.36 1,586.82 1,580.72 1,585.74 0.0M
2021-10-25 1,573.79 1,580.12 1,569.41 1,578.41 0.0M
2021-10-22 1,574.39 1,578.15 1,572.17 1,575.32 0.0M
2021-10-21 1,575.69 1,579.20 1,573.57 1,575.01 0.0M
2021-10-20 1,582.72 1,583.79 1,575.74 1,575.99 0.0M
2021-10-19 1,576.89 1,579.87 1,575.10 1,578.97 0.0M
2021-10-18 1,575.29 1,576.58 1,568.71 1,572.82 0.0M
2021-10-15 1,574.39 1,577.27 1,571.62 1,574.85 0.0M
2021-10-14 1,564.28 1,568.37 1,562.62 1,568.30 0.0M
2021-10-13 1,550.79 1,561.25 1,549.27 1,558.25 0.0M
2021-10-12 1,562.19 1,562.80 1,548.86 1,551.83 0.0M
2021-10-08 1,569.79 1,570.31 1,562.87 1,564.23 0.0M
2021-10-07 1,561.20 1,566.74 1,558.75 1,565.54 0.0M
2021-10-06 1,573.07 1,575.98 1,553.64 1,553.64 0.0M
2021-10-05 1,575.47 1,575.51 1,559.69 1,566.63 0.0M
2021-10-01 1,592.32 1,594.52 1,580.33 1,581.76 0.0M
2021-09-30 1,591.72 1,600.06 1,588.55 1,596.24 0.0M
2021-09-29 1,594.16 1,598.53 1,585.47 1,593.33 0.0M
2021-09-28 1,618.55 1,619.41 1,606.85 1,607.82 0.0M
2021-09-27 1,615.08 1,623.22 1,614.35 1,619.08 0.0M
2021-09-24 1,621.31 1,623.12 1,614.66 1,616.35 0.0M
2021-09-23 1,614.79 1,618.71 1,611.34 1,617.75 0.0M
2021-09-17 1,614.36 1,619.51 1,610.53 1,618.73 0.0M
2021-09-16 1,625.42 1,626.36 1,614.13 1,615.01 0.0M
2021-09-15 1,620.88 1,626.22 1,618.30 1,622.55 0.0M
2021-09-14 1,618.79 1,626.61 1,618.63 1,621.51 0.0M
2021-09-13 1,610.97 1,618.36 1,609.15 1,615.93 0.0M
2021-09-10 1,612.29 1,615.96 1,608.10 1,613.78 0.0M
2021-09-09 1,620.55 1,624.00 1,609.53 1,610.78 0.0M
2021-09-08 1,629.60 1,632.21 1,623.45 1,625.85 0.0M
2021-09-07 1,636.82 1,636.88 1,629.44 1,632.58 0.0M
2021-09-06 1,635.01 1,638.63 1,632.68 1,637.87 0.0M
2021-09-03 1,632.21 1,636.59 1,629.58 1,635.43 0.0M
2021-09-02 1,635.32 1,637.41 1,626.67 1,628.50 0.0M
2021-09-01 1,635.26 1,639.62 1,631.11 1,636.81 0.0M
2021-08-31 1,619.63 1,636.75 1,615.41 1,636.52 0.0M
2021-08-30 1,624.74 1,626.21 1,616.22 1,619.21 0.0M
2021-08-27 1,613.16 1,619.75 1,609.35 1,616.52 0.0M
2021-08-26 1,625.34 1,627.92 1,615.67 1,616.79 0.0M
2021-08-25 1,624.32 1,628.53 1,617.28 1,624.20 0.0M
2021-08-24 1,612.69 1,622.09 1,612.25 1,621.12 0.0M
2021-08-23 1,603.92 1,611.68 1,597.92 1,604.50 0.0M
2021-08-20 1,609.46 1,613.23 1,592.44 1,595.98 0.0M
2021-08-19 1,618.99 1,623.75 1,605.47 1,605.58 0.0M
2021-08-18 1,619.14 1,629.33 1,613.52 1,624.72 0.0M
2021-08-17 1,629.54 1,633.43 1,617.81 1,620.02 0.0M
2021-08-13 1,642.77 1,644.27 1,625.34 1,630.76 0.0M
2021-08-12 1,646.80 1,651.91 1,642.85 1,645.02 0.0M
2021-08-11 1,655.75 1,659.59 1,649.37 1,650.32 0.0M
2021-08-10 1,668.84 1,668.95 1,656.01 1,658.88 0.0M
2021-08-09 1,665.60 1,669.11 1,662.20 1,665.78 0.0M
2021-08-06 1,672.88 1,676.72 1,667.12 1,669.40 0.0M
2021-08-05 1,676.46 1,679.53 1,671.51 1,672.62 0.0M
2021-08-04 1,665.56 1,677.01 1,662.33 1,675.53 0.0M
2021-08-03 1,654.42 1,661.91 1,654.08 1,661.91 0.0M
2021-08-02 1,653.51 1,654.79 1,645.25 1,654.72 0.0M
2021-07-30 1,657.84 1,658.00 1,647.74 1,647.74 0.0M
2021-07-29 1,663.72 1,665.14 1,657.97 1,661.11 0.0M
2021-07-28 1,655.84 1,661.63 1,651.14 1,660.28 0.0M
2021-07-27 1,662.66 1,665.06 1,657.37 1,658.04 0.0M
2021-07-26 1,669.80 1,670.14 1,656.21 1,656.23 0.0M
2021-07-23 1,666.44 1,669.84 1,662.90 1,665.96 0.0M
2021-07-22 1,659.01 1,666.83 1,658.76 1,665.54 0.0M
2021-07-21 1,664.91 1,665.68 1,651.83 1,652.17 0.0M
2021-07-20 1,655.35 1,659.21 1,652.82 1,658.67 0.0M
2021-07-19 1,667.36 1,667.36 1,659.59 1,661.82 0.0M
2021-07-16 1,676.68 1,676.68 1,668.88 1,673.36 0.0M
2021-07-15 1,671.97 1,678.10 1,669.33 1,677.89 0.0M
2021-07-14 1,672.49 1,672.56 1,666.22 1,670.38 0.0M
2021-07-13 1,667.58 1,674.22 1,667.58 1,673.04 0.0M
2021-07-12 1,660.35 1,666.70 1,660.35 1,664.95 0.0M
2021-07-09 1,665.72 1,665.72 1,648.37 1,656.79 0.0M
2021-07-08 1,678.57 1,681.66 1,667.97 1,668.04 0.0M
2021-07-07 1,683.36 1,683.36 1,675.31 1,678.03 0.0M
2021-07-06 1,680.34 1,686.50 1,680.34 1,683.83 0.0M
2021-07-05 1,677.17 1,682.32 1,677.17 1,679.65 0.0M
2021-07-02 1,676.65 1,680.50 1,674.96 1,675.97 0.0M
2021-07-01 1,682.53 1,683.06 1,675.59 1,676.70 0.0M
2021-06-30 1,679.78 1,685.52 1,679.65 1,682.15 0.0M
2021-06-29 1,685.70 1,685.94 1,676.30 1,679.29 0.0M
2021-06-28 1,686.35 1,687.98 1,681.48 1,684.60 0.0M
2021-06-25 1,682.03 1,689.51 1,682.03 1,685.48 0.0M
2021-06-24 1,679.46 1,683.24 1,678.28 1,681.21 0.0M
2021-06-23 1,673.52 1,679.03 1,673.52 1,677.77 0.0M
2021-06-22 1,668.65 1,674.23 1,668.65 1,673.04 0.0M
2021-06-21 1,673.29 1,673.29 1,663.77 1,667.42 0.0M
2021-06-18 1,673.72 1,677.24 1,672.98 1,674.09 0.0M
2021-06-17 1,677.07 1,677.10 1,669.92 1,673.53 0.0M
2021-06-16 1,672.48 1,678.63 1,671.89 1,677.71 0.0M
2021-06-15 1,670.99 1,673.90 1,669.43 1,672.35 0.0M
2021-06-14 1,669.70 1,671.26 1,667.27 1,670.62 0.0M
2021-06-11 1,664.26 1,670.89 1,664.26 1,669.79 0.0M
2021-06-10 1,661.84 1,666.36 1,660.56 1,663.79 0.0M
2021-06-09 1,668.98 1,669.25 1,661.70 1,661.70 0.0M
2021-06-08 1,670.45 1,673.59 1,667.85 1,669.88 0.0M
2021-06-07 1,669.75 1,674.88 1,666.21 1,670.52 0.0M
2021-06-04 1,671.22 1,671.22 1,663.75 1,668.66 0.0M
2021-06-03 1,665.10 1,674.51 1,665.10 1,671.50 0.0M
2021-06-02 1,665.78 1,670.07 1,663.24 1,665.00 0.0M
2021-06-01 1,661.36 1,668.53 1,659.39 1,665.28 0.0M
2021-05-31 1,658.25 1,661.52 1,654.71 1,661.05 0.0M
2021-05-28 1,653.93 1,660.31 1,653.44 1,657.57 0.0M
2021-05-27 1,653.98 1,654.79 1,646.80 1,652.37 0.0M
2021-05-26 1,654.91 1,657.70 1,651.56 1,653.30 0.0M
2021-05-25 1,650.40 1,655.55 1,649.24 1,654.70 0.0M
2021-05-24 1,650.40 1,652.46 1,645.93 1,648.02 0.0M
2021-05-21 1,652.46 1,660.61 1,648.20 1,650.63 0.0M
2021-05-20 1,652.89 1,652.89 1,645.35 1,649.91 0.0M
2021-05-18 1,643.84 1,653.84 1,643.84 1,652.35 0.0M
2021-05-17 1,650.34 1,652.49 1,639.94 1,643.81 0.0M
2021-05-14 1,642.37 1,649.91 1,642.37 1,647.11 0.0M
2021-05-13 1,646.73 1,649.61 1,636.44 1,639.82 0.0M
2021-05-12 1,665.30 1,665.76 1,645.50 1,651.14 0.0M
2021-05-11 1,676.32 1,676.32 1,662.20 1,665.35 0.0M
2021-05-10 1,665.79 1,681.62 1,665.79 1,679.35 0.0M
2021-05-07 1,660.52 1,667.55 1,659.47 1,664.75 0.0M
2021-05-06 1,654.51 1,660.77 1,649.61 1,660.77 0.0M
2021-05-04 1,649.02 1,654.38 1,643.91 1,654.38 0.0M
2021-05-03 1,652.05 1,659.49 1,645.59 1,647.70 0.0M
2021-04-30 1,659.91 1,660.34 1,650.45 1,651.64 0.0M
2021-04-29 1,662.66 1,666.60 1,656.83 1,659.25 0.0M
2021-04-28 1,670.28 1,671.15 1,660.45 1,661.52 0.0M
2021-04-27 1,670.74 1,672.39 1,666.87 1,670.15 0.0M
2021-04-26 1,664.08 1,670.54 1,663.72 1,670.54 0.0M
2021-04-23 1,660.03 1,663.91 1,653.31 1,663.00 0.0M
2021-04-22 1,660.72 1,666.49 1,660.72 1,661.25 0.0M
2021-04-21 1,671.18 1,671.30 1,658.82 1,660.17 0.0M
2021-04-20 1,668.77 1,673.28 1,667.93 1,673.15 0.0M
2021-04-19 1,670.11 1,672.61 1,667.55 1,668.85 0.0M
2021-04-16 1,669.55 1,672.74 1,667.20 1,669.55 0.0M
2021-04-15 1,666.33 1,672.55 1,666.30 1,669.90 0.0M
2021-04-14 1,664.30 1,668.27 1,662.55 1,666.79 0.0M
2021-04-13 1,657.05 1,665.34 1,656.29 1,664.18 0.0M
2021-04-12 1,657.54 1,660.42 1,655.10 1,656.76 0.0M
2021-04-09 1,661.19 1,663.22 1,655.38 1,656.82 0.0M
2021-04-08 1,660.40 1,661.21 1,657.18 1,660.58 0.0M
2021-04-07 1,659.70 1,662.55 1,658.03 1,660.34 0.0M
2021-04-06 1,658.30 1,661.60 1,655.87 1,659.23 0.0M
2021-04-05 1,658.24 1,659.78 1,654.31 1,657.84 0.0M
2021-04-02 1,654.23 1,658.16 1,654.00 1,656.30 0.0M
2021-04-01 1,647.23 1,650.95 1,646.58 1,650.50 0.0M
2021-03-31 1,647.21 1,651.07 1,644.58 1,644.58 0.0M
2021-03-30 1,641.08 1,647.58 1,641.08 1,646.54 0.0M
2021-03-29 1,643.06 1,644.09 1,638.67 1,640.71 0.0M
2021-03-26 1,636.93 1,641.90 1,636.93 1,641.71 0.0M
2021-03-25 1,634.17 1,639.62 1,632.32 1,636.10 0.0M
2021-03-24 1,634.52 1,636.37 1,630.32 1,634.24 0.0M
2021-03-23 1,641.60 1,645.75 1,635.89 1,636.28 0.0M
2021-03-22 1,641.61 1,643.60 1,638.24 1,641.26 0.0M
2021-03-19 1,646.32 1,646.32 1,638.60 1,641.53 0.0M
2021-03-18 1,644.09 1,651.57 1,644.09 1,646.75 0.0M
2021-03-17 1,647.06 1,647.37 1,639.54 1,642.85 0.0M
2021-03-16 1,643.83 1,647.94 1,642.95 1,646.99 0.0M
2021-03-15 1,646.03 1,647.43 1,642.27 1,642.99 0.0M
2021-03-12 1,642.25 1,647.43 1,642.25 1,645.39 0.0M
2021-03-11 1,630.25 1,641.71 1,630.25 1,638.85 0.0M
2021-03-10 1,632.70 1,638.67 1,627.71 1,629.09 0.0M
2021-03-09 1,633.86 1,635.72 1,624.00 1,631.95 0.0M
2021-03-08 1,640.49 1,644.58 1,634.22 1,635.09 0.0M
2021-03-05 1,640.91 1,641.42 1,632.41 1,639.39 0.0M
2021-03-04 1,647.54 1,647.54 1,638.78 1,641.86 0.0M
2021-03-03 1,642.09 1,648.54 1,639.81 1,648.54 0.0M
2021-03-02 1,638.20 1,650.96 1,638.20 1,642.45 0.0M
2021-02-26 1,649.23 1,649.23 1,633.26 1,636.89 0.0M
2021-02-25 1,638.90 1,650.68 1,638.90 1,650.66 0.0M
2021-02-24 1,642.92 1,647.63 1,633.05 1,633.38 0.0M
2021-02-23 1,642.12 1,647.08 1,637.50 1,642.94 0.0M
2021-02-22 1,649.66 1,653.97 1,644.01 1,644.09 0.0M
2021-02-19 1,645.21 1,648.94 1,638.16 1,648.47 0.0M
2021-02-18 1,651.66 1,653.24 1,644.59 1,644.59 0.0M
2021-02-17 1,657.35 1,657.39 1,649.32 1,651.94 0.0M
2021-02-16 1,655.81 1,660.58 1,654.65 1,657.37 0.0M
2021-02-15 1,648.16 1,656.72 1,648.16 1,654.93 0.0M
2021-02-10 1,645.34 1,648.74 1,641.37 1,646.72 0.0M
2021-02-09 1,647.86 1,652.49 1,644.74 1,644.78 0.0M
2021-02-08 1,649.56 1,652.06 1,645.30 1,645.90 0.0M
2021-02-05 1,646.77 1,651.57 1,644.58 1,650.58 0.0M
2021-02-04 1,653.34 1,653.62 1,642.08 1,645.06 0.0M
2021-02-03 1,649.78 1,655.05 1,646.58 1,652.54 0.0M
2021-02-02 1,643.22 1,655.21 1,643.22 1,647.94 0.0M
2021-02-01 1,629.63 1,641.83 1,624.98 1,641.74 0.0M
2021-01-29 1,644.14 1,647.59 1,627.66 1,629.39 0.0M
2021-01-28 1,649.55 1,649.55 1,639.12 1,642.44 0.0M
2021-01-27 1,654.08 1,660.06 1,649.89 1,650.35 0.0M
2021-01-26 1,663.82 1,664.81 1,652.49 1,653.65 0.0M
2021-01-25 1,654.43 1,665.59 1,653.92 1,664.90 0.0M
2021-01-22 1,657.69 1,661.00 1,653.81 1,653.81 0.0M
2021-01-21 1,651.75 1,657.85 1,651.04 1,657.17 0.0M
2021-01-20 1,651.60 1,656.22 1,645.16 1,650.33 0.0M
2021-01-19 1,634.98 1,650.13 1,634.38 1,647.40 0.0M
2021-01-18 1,645.36 1,645.36 1,633.45 1,635.28 0.0M
2021-01-15 1,656.82 1,663.03 1,645.99 1,646.10 0.0M
2021-01-14 1,656.87 1,658.06 1,653.31 1,656.24 0.0M
2021-01-13 1,654.19 1,659.92 1,650.93 1,656.79 0.0M
2021-01-12 1,657.88 1,659.50 1,638.94 1,654.05 0.0M
2021-01-11 1,659.07 1,683.12 1,648.67 1,658.29 0.0M
2021-01-08 1,631.04 1,659.50 1,631.04 1,656.97 0.0M
2021-01-07 1,618.84 1,635.03 1,618.82 1,629.24 0.0M
2021-01-06 1,622.68 1,630.48 1,614.32 1,615.89 0.0M
2021-01-05 1,611.37 1,622.18 1,605.65 1,622.18 0.0M
2021-01-04 1,593.25 1,613.10 1,592.27 1,611.51 0.0M