KOSPI 200 Risk Control 12% (KS200RCTRL12)

KS200RCTRL12
🏛️ 대한민국 →
1,696.99
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 1,713.42 1,713.80 1,690.45 1,696.99 0.0M
2025-09-25 1,716.68 1,724.95 1,715.61 1,722.68 0.0M
2025-09-24 1,725.46 1,728.71 1,712.46 1,722.14 0.0M
2025-09-22 1,713.31 1,722.02 1,713.16 1,717.73 0.0M
2025-09-20 1,711.59 1,715.04 1,704.44 1,707.60 0.0M
2025-09-19 1,711.59 1,715.04 1,704.44 1,707.60 0.0M
2025-09-18 1,700.46 1,711.38 1,697.99 1,711.38 0.0M
2025-09-17 1,699.89 1,700.70 1,692.01 1,694.96 0.0M
2025-09-16 1,694.02 1,707.30 1,693.57 1,706.32 0.0M
2025-09-15 1,691.91 1,695.65 1,685.61 1,690.16 0.0M
2025-09-12 1,679.69 1,686.28 1,675.92 1,686.24 0.0M
2025-09-11 1,667.78 1,670.39 1,659.71 1,668.84 0.0M
2025-09-10 1,646.97 1,662.23 1,646.69 1,660.91 0.0M
2025-09-09 1,633.08 1,643.22 1,630.55 1,643.22 0.0M
2025-09-08 1,628.63 1,630.74 1,626.18 1,630.15 0.0M
2025-09-05 1,628.17 1,629.39 1,623.77 1,625.96 0.0M
2025-09-04 1,620.66 1,626.25 1,620.29 1,624.81 0.0M
2025-09-03 1,617.60 1,621.15 1,615.26 1,620.79 0.0M
2025-09-02 1,611.20 1,617.36 1,610.65 1,616.54 0.0M
2025-09-01 1,613.41 1,616.65 1,606.09 1,608.06 0.0M
2025-08-29 1,625.57 1,626.97 1,619.38 1,619.64 0.0M
2025-08-28 1,616.33 1,626.64 1,613.89 1,622.50 0.0M
2025-08-27 1,618.78 1,620.07 1,614.22 1,619.84 0.0M
2025-08-26 1,622.61 1,622.99 1,617.08 1,618.22 0.0M
2025-08-25 1,622.07 1,625.88 1,618.96 1,625.88 0.0M
2025-08-22 1,615.18 1,619.51 1,613.65 1,616.35 0.0M
2025-08-21 1,612.49 1,615.95 1,608.71 1,609.16 0.0M
2025-08-20 1,605.49 1,608.59 1,596.07 1,607.79 0.0M
2025-08-19 1,619.46 1,619.76 1,609.67 1,612.11 0.0M
2025-08-18 1,623.76 1,624.02 1,617.23 1,617.27 0.0M
2025-08-14 1,630.71 1,633.29 1,626.18 1,629.70 0.0M
2025-08-13 1,630.05 1,630.46 1,622.15 1,630.24 0.0M
2025-08-12 1,625.21 1,633.73 1,620.88 1,621.04 0.0M
2025-08-11 1,626.72 1,627.15 1,621.84 1,623.84 0.0M
2025-08-08 1,625.76 1,628.37 1,620.80 1,623.97 0.0M
2025-08-07 1,623.63 1,627.14 1,619.37 1,627.14 0.0M
2025-08-06 1,616.32 1,619.74 1,614.17 1,619.00 0.0M
2025-08-05 1,618.15 1,624.14 1,614.35 1,619.92 0.0M
2025-08-04 1,600.25 1,611.43 1,597.98 1,608.61 0.0M
2025-08-01 1,622.28 1,622.30 1,600.63 1,601.15 0.0M
2025-07-31 1,639.53 1,642.34 1,628.10 1,632.37 0.0M
2025-07-30 1,628.38 1,638.44 1,627.80 1,634.42 0.0M
2025-07-29 1,618.69 1,627.95 1,612.28 1,627.39 0.0M
2025-07-28 1,625.59 1,625.96 1,613.82 1,622.98 0.0M
2025-07-25 1,615.90 1,620.64 1,615.69 1,618.23 0.0M
2025-07-24 1,623.27 1,629.20 1,615.14 1,616.85 0.0M
2025-07-23 1,618.25 1,620.52 1,606.42 1,616.81 0.0M
2025-07-22 1,624.41 1,627.30 1,609.89 1,613.23 0.0M
2025-07-21 1,619.37 1,625.34 1,618.79 1,624.61 0.0M
2025-07-19 1,621.34 1,618.33 1,618.33 1,618.33 0.0M
2025-07-18 1,621.34 1,623.02 1,613.80 1,618.33 0.0M
2025-07-17 1,620.43 1,621.39 1,609.37 1,619.22 0.0M
2025-07-16 1,623.04 1,623.33 1,615.70 1,618.31 0.0M
2025-07-15 1,617.93 1,624.66 1,615.45 1,624.47 0.0M
2025-07-14 1,612.97 1,620.51 1,611.43 1,620.46 0.0M
2025-07-11 1,613.73 1,622.83 1,610.91 1,612.62 0.0M
2025-07-10 1,604.36 1,613.17 1,601.76 1,613.17 0.0M
2025-07-09 1,601.54 1,603.62 1,597.24 1,601.94 0.0M
2025-07-08 1,589.16 1,600.92 1,587.69 1,600.48 0.0M
2025-07-07 1,581.63 1,588.61 1,578.64 1,585.94 0.0M
2025-07-04 1,602.29 1,602.43 1,584.50 1,585.27 0.0M
2025-07-03 1,594.63 1,599.54 1,591.05 1,599.54 0.0M
2025-07-02 1,590.26 1,591.77 1,577.76 1,588.01 0.0M
2025-07-01 1,592.75 1,603.13 1,591.08 1,591.17 0.0M
2025-06-30 1,589.29 1,592.37 1,585.74 1,588.18 0.0M
2025-06-27 1,589.38 1,593.65 1,580.88 1,584.68 0.0M
2025-06-26 1,596.71 1,598.44 1,579.76 1,589.79 0.0M
2025-06-25 1,600.28 1,600.86 1,589.68 1,596.47 0.0M
2025-06-24 1,582.03 1,594.01 1,581.68 1,593.34 0.0M
2025-06-23 1,563.00 1,570.93 1,557.94 1,569.28 0.0M
2025-06-20 1,562.52 1,570.97 1,559.52 1,570.88 0.0M
2025-06-19 1,564.01 1,565.83 1,554.66 1,559.98 0.0M
2025-06-18 1,547.60 1,561.17 1,547.60 1,559.15 0.0M
2025-06-17 1,552.52 1,565.57 1,547.03 1,552.16 0.0M
2025-06-16 1,539.83 1,550.63 1,534.94 1,550.18 0.0M
2025-06-13 1,546.76 1,547.52 1,532.67 1,536.94 0.0M
2025-06-12 1,541.70 1,547.74 1,540.98 1,543.18 0.0M
2025-06-11 1,536.18 1,541.97 1,534.58 1,541.55 0.0M
2025-06-10 1,533.82 1,536.21 1,525.42 1,531.94 0.0M
2025-06-09 1,523.73 1,532.43 1,523.69 1,528.08 0.0M
2025-06-05 1,506.29 1,520.68 1,505.12 1,514.13 0.0M
2025-06-04 1,489.40 1,499.92 1,488.83 1,499.81 0.0M
2025-06-02 1,475.13 1,484.84 1,472.94 1,477.48 0.0M
2025-05-30 1,482.73 1,484.66 1,475.29 1,477.18 0.0M
2025-05-29 1,476.74 1,485.59 1,474.87 1,485.20 0.0M
2025-05-28 1,462.32 1,476.34 1,460.61 1,469.63 0.0M
2025-05-27 1,455.87 1,459.63 1,454.26 1,458.40 0.0M
2025-05-26 1,447.22 1,460.17 1,446.94 1,460.17 0.0M
2025-05-23 1,448.64 1,449.47 1,445.33 1,446.27 0.0M
2025-05-22 1,451.31 1,451.69 1,443.60 1,445.25 0.0M
2025-05-21 1,453.61 1,457.66 1,452.90 1,454.35 0.0M
2025-05-20 1,453.79 1,455.16 1,448.37 1,449.56 0.0M
2025-05-19 1,452.18 1,452.89 1,445.86 1,448.65 0.0M
2025-05-16 1,455.96 1,457.08 1,453.78 1,455.72 0.0M
2025-05-15 1,456.45 1,458.81 1,452.56 1,453.40 0.0M
2025-05-14 1,454.25 1,459.39 1,453.44 1,457.47 0.0M
2025-05-13 1,449.83 1,452.51 1,448.92 1,450.07 0.0M
2025-05-12 1,445.80 1,449.89 1,445.01 1,449.89 0.0M
2025-05-09 1,444.18 1,444.70 1,441.83 1,442.82 0.0M
2025-05-08 1,443.84 1,445.07 1,442.69 1,442.72 0.0M
2025-05-07 1,442.29 1,443.68 1,440.14 1,442.46 0.0M
2025-05-02 1,439.02 1,440.39 1,436.14 1,439.18 0.0M
2025-04-30 1,439.03 1,440.61 1,436.64 1,438.97 0.0M
2025-04-29 1,437.39 1,440.99 1,436.23 1,439.26 0.0M
2025-04-28 1,436.98 1,438.32 1,435.73 1,436.90 0.0M
2025-04-25 1,436.37 1,437.81 1,434.87 1,436.42 0.0M
2025-04-24 1,432.97 1,433.85 1,430.17 1,432.69 0.0M
2025-04-23 1,432.30 1,433.18 1,430.27 1,432.87 0.0M
2025-04-22 1,425.64 1,428.29 1,425.11 1,426.55 0.0M
2025-04-21 1,426.61 1,429.10 1,425.68 1,427.29 0.0M
2025-04-18 1,423.65 1,426.57 1,422.94 1,425.93 0.0M
2025-04-17 1,420.93 1,424.06 1,419.86 1,423.44 0.0M
2025-04-16 1,424.06 1,424.74 1,419.24 1,420.08 0.0M
2025-04-15 1,423.62 1,426.53 1,423.37 1,425.41 0.0M
2025-04-14 1,422.15 1,424.30 1,421.13 1,422.02 0.0M
2025-04-11 1,414.20 1,418.63 1,412.83 1,418.21 0.0M
2025-04-10 1,412.66 1,421.39 1,412.66 1,421.39 0.0M
2025-04-09 1,401.67 1,403.66 1,394.51 1,395.88 0.0M
2025-04-08 1,416.76 1,417.48 1,400.94 1,402.52 0.0M
2025-04-07 1,410.76 1,413.07 1,401.19 1,401.59 0.0M
2025-04-04 1,437.30 1,452.99 1,432.01 1,439.84 0.0M
2025-04-03 1,434.76 1,448.55 1,434.76 1,448.47 0.0M
2025-04-02 1,460.18 1,462.11 1,453.61 1,455.20 0.0M
2025-04-01 1,456.00 1,462.29 1,450.69 1,459.11 0.0M
2025-03-31 1,456.45 1,456.52 1,446.00 1,446.39 0.0M
2025-03-28 1,478.43 1,478.98 1,466.29 1,468.83 0.0M
2025-03-27 1,486.28 1,491.17 1,482.92 1,484.24 0.0M
2025-03-26 1,489.13 1,495.33 1,487.20 1,494.16 0.0M
2025-03-25 1,497.03 1,497.18 1,484.99 1,485.83 0.0M
2025-03-24 1,491.05 1,495.97 1,489.22 1,490.31 0.0M
2025-03-21 1,490.74 1,494.66 1,486.97 1,494.22 0.0M
2025-03-20 1,491.17 1,493.16 1,485.79 1,490.62 0.0M
2025-03-19 1,478.79 1,489.14 1,478.58 1,484.95 0.0M
2025-03-18 1,481.63 1,488.08 1,476.66 1,478.50 0.0M
2025-03-17 1,470.07 1,479.26 1,470.07 1,479.19 0.0M
2025-03-14 1,462.30 1,465.95 1,461.23 1,463.16 0.0M
2025-03-13 1,470.25 1,472.07 1,459.73 1,464.43 0.0M
2025-03-12 1,454.74 1,464.65 1,451.65 1,463.24 0.0M
2025-03-11 1,442.67 1,453.23 1,439.72 1,450.09 0.0M
2025-03-10 1,455.10 1,461.60 1,453.50 1,458.44 0.0M
2025-03-07 1,454.32 1,461.05 1,451.06 1,457.46 0.0M
2025-03-06 1,459.01 1,463.26 1,456.64 1,461.54 0.0M
2025-03-05 1,452.67 1,458.14 1,448.03 1,454.38 0.0M
2025-03-04 1,446.02 1,453.39 1,441.98 1,447.43 0.0M
2025-02-28 1,463.85 1,464.59 1,447.31 1,447.80 0.0M
2025-02-27 1,481.21 1,481.40 1,472.48 1,475.76 0.0M
2025-02-26 1,477.96 1,485.01 1,475.23 1,482.26 0.0M
2025-02-25 1,474.32 1,482.01 1,473.65 1,478.14 0.0M
2025-02-24 1,481.12 1,483.49 1,477.85 1,483.49 0.0M
2025-02-21 1,488.37 1,488.65 1,482.53 1,487.94 0.0M
2025-02-20 1,490.91 1,493.21 1,485.29 1,488.41 0.0M
2025-02-19 1,481.40 1,496.78 1,481.40 1,493.77 0.0M
2025-02-18 1,473.48 1,479.28 1,470.72 1,478.36 0.0M
2025-02-17 1,468.44 1,473.02 1,466.57 1,472.02 0.0M
2025-02-14 1,464.23 1,469.63 1,463.05 1,466.43 0.0M
2025-02-13 1,456.29 1,462.51 1,455.15 1,462.44 0.0M
2025-02-12 1,450.23 1,454.38 1,447.09 1,453.47 0.0M
2025-02-11 1,450.71 1,455.48 1,447.79 1,452.11 0.0M
2025-02-10 1,441.15 1,448.84 1,438.04 1,446.99 0.0M
2025-02-07 1,450.08 1,451.06 1,444.28 1,445.40 0.0M
2025-02-06 1,446.04 1,451.49 1,443.18 1,451.49 0.0M
2025-02-05 1,440.28 1,444.71 1,438.38 1,441.93 0.0M
2025-02-04 1,432.87 1,443.04 1,429.43 1,433.05 0.0M
2025-02-03 1,427.25 1,428.06 1,417.15 1,422.58 0.0M
2025-01-31 1,451.68 1,453.50 1,436.42 1,444.18 0.0M
2025-01-24 1,450.85 1,455.68 1,448.29 1,452.13 0.0M
2025-01-23 1,453.96 1,454.51 1,446.56 1,446.56 0.0M
2025-01-22 1,451.88 1,458.59 1,448.15 1,456.77 0.0M
2025-01-21 1,450.33 1,456.56 1,442.82 1,446.26 0.0M
2025-01-20 1,450.83 1,451.56 1,443.75 1,445.00 0.0M
2025-01-17 1,446.39 1,450.16 1,443.35 1,447.63 0.0M
2025-01-16 1,448.90 1,451.48 1,446.47 1,449.12 0.0M
2025-01-15 1,440.41 1,447.56 1,435.84 1,437.49 0.0M
2025-01-14 1,438.66 1,440.21 1,432.30 1,436.88 0.0M
2025-01-13 1,442.51 1,444.91 1,433.92 1,435.78 0.0M
2025-01-10 1,450.73 1,452.45 1,443.33 1,445.89 0.0M
2025-01-09 1,449.37 1,453.67 1,446.40 1,447.70 0.0M
2025-01-08 1,435.40 1,449.03 1,433.67 1,446.65 0.0M
2025-01-07 1,447.40 1,450.23 1,437.60 1,437.60 0.0M
2025-01-06 1,426.13 1,439.13 1,424.32 1,438.93 0.0M
2025-01-03 1,407.64 1,426.57 1,407.64 1,421.92 0.0M
2025-01-02 1,407.60 1,410.58 1,403.47 1,407.78 0.0M