KOSPI 200 Risk Control 6% (KS200RCTRL6)

KS200RCTRL6
🏛️ 대한민국 →
1,753.66
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 1,582.97 1,584.63 1,579.23 1,579.57 0.0M
2021-12-29 1,584.54 1,584.96 1,581.58 1,582.46 0.0M
2021-12-28 1,585.33 1,587.04 1,582.95 1,587.04 0.0M
2021-12-27 1,586.36 1,586.84 1,584.04 1,584.31 0.0M
2021-12-24 1,585.32 1,588.16 1,585.26 1,586.16 0.0M
2021-12-23 1,583.48 1,583.88 1,581.13 1,583.66 0.0M
2021-12-22 1,582.24 1,583.47 1,580.14 1,581.46 0.0M
2021-12-21 1,579.63 1,580.58 1,576.32 1,579.21 0.0M
2021-12-20 1,581.68 1,581.88 1,576.06 1,576.47 0.0M
2021-12-17 1,579.52 1,584.24 1,579.35 1,584.18 0.0M
2021-12-16 1,584.11 1,584.89 1,580.22 1,582.81 0.0M
2021-12-15 1,578.94 1,580.75 1,577.75 1,580.67 0.0M
2021-12-14 1,579.47 1,582.04 1,578.40 1,580.37 0.0M
2021-12-13 1,584.44 1,588.54 1,581.92 1,582.26 0.0M
2021-12-10 1,583.11 1,584.00 1,581.43 1,582.86 0.0M
2021-12-09 1,583.02 1,586.07 1,581.72 1,586.07 0.0M
2021-12-08 1,584.74 1,587.29 1,581.04 1,582.03 0.0M
2021-12-07 1,577.41 1,581.15 1,575.77 1,580.99 0.0M
2021-12-06 1,574.31 1,578.94 1,571.85 1,577.34 0.0M
2021-12-03 1,572.35 1,577.68 1,570.47 1,576.29 0.0M
2021-12-02 1,563.31 1,573.81 1,563.13 1,573.81 0.0M
2021-12-01 1,558.78 1,567.93 1,555.35 1,566.85 0.0M
2021-11-30 1,570.80 1,572.60 1,551.64 1,554.86 0.0M
2021-11-29 1,565.69 1,570.54 1,563.11 1,566.19 0.0M
2021-11-26 1,577.71 1,580.55 1,569.44 1,570.57 0.0M
2021-11-25 1,584.17 1,584.18 1,579.07 1,579.38 0.0M
2021-11-24 1,586.97 1,588.89 1,581.07 1,583.79 0.0M
2021-11-23 1,588.89 1,589.01 1,583.99 1,585.09 0.0M
2021-11-22 1,580.76 1,589.40 1,580.23 1,588.40 0.0M
2021-11-19 1,573.93 1,578.13 1,573.07 1,577.26 0.0M
2021-11-18 1,575.05 1,576.50 1,571.82 1,573.21 0.0M
2021-11-17 1,582.75 1,583.06 1,574.82 1,575.77 0.0M
2021-11-16 1,581.51 1,584.78 1,579.87 1,581.68 0.0M
2021-11-15 1,580.72 1,583.57 1,579.22 1,582.02 0.0M
2021-11-12 1,575.14 1,578.58 1,573.02 1,576.77 0.0M
2021-11-11 1,568.47 1,571.06 1,566.98 1,570.99 0.0M
2021-11-10 1,573.59 1,575.60 1,570.57 1,571.27 0.0M
2021-11-09 1,574.42 1,578.74 1,573.41 1,575.72 0.0M
2021-11-08 1,575.40 1,576.05 1,570.38 1,574.84 0.0M
2021-11-05 1,580.24 1,580.32 1,572.64 1,575.03 0.0M
2021-11-04 1,578.59 1,580.76 1,575.97 1,576.82 0.0M
2021-11-03 1,581.30 1,581.43 1,573.53 1,574.54 0.0M
2021-11-02 1,577.40 1,583.79 1,577.40 1,580.28 0.0M
2021-11-01 1,575.36 1,576.79 1,574.05 1,574.78 0.0M
2021-10-29 1,581.45 1,582.22 1,572.50 1,573.21 0.0M
2021-10-28 1,580.10 1,583.25 1,579.04 1,579.04 0.0M
2021-10-27 1,583.75 1,584.25 1,579.57 1,580.72 0.0M
2021-10-26 1,583.10 1,585.18 1,581.52 1,584.53 0.0M
2021-10-25 1,577.34 1,581.14 1,574.71 1,580.11 0.0M
2021-10-22 1,577.63 1,579.90 1,576.30 1,578.20 0.0M
2021-10-21 1,578.40 1,580.51 1,577.12 1,577.99 0.0M
2021-10-20 1,582.60 1,583.25 1,578.41 1,578.56 0.0M
2021-10-19 1,579.09 1,580.88 1,578.01 1,580.33 0.0M
2021-10-18 1,578.11 1,578.89 1,574.15 1,576.62 0.0M
2021-10-15 1,577.52 1,579.25 1,575.85 1,577.79 0.0M
2021-10-14 1,571.41 1,573.88 1,570.41 1,573.83 0.0M
2021-10-13 1,563.33 1,569.52 1,562.43 1,567.75 0.0M
2021-10-12 1,570.04 1,570.40 1,562.18 1,563.93 0.0M
2021-10-08 1,574.45 1,574.75 1,570.37 1,571.17 0.0M
2021-10-07 1,569.31 1,572.64 1,567.84 1,571.92 0.0M
2021-10-06 1,576.54 1,578.31 1,564.76 1,564.76 0.0M
2021-10-05 1,577.99 1,578.02 1,568.41 1,572.62 0.0M
2021-10-01 1,588.12 1,589.46 1,580.88 1,581.74 0.0M
2021-09-30 1,587.78 1,592.77 1,585.88 1,590.48 0.0M
2021-09-29 1,589.21 1,591.82 1,584.03 1,588.72 0.0M
2021-09-28 1,603.72 1,604.22 1,596.76 1,597.34 0.0M
2021-09-27 1,601.63 1,606.47 1,601.19 1,604.01 0.0M
2021-09-24 1,605.30 1,606.38 1,601.32 1,602.33 0.0M
2021-09-23 1,601.38 1,603.72 1,599.32 1,603.15 0.0M
2021-09-17 1,601.01 1,604.09 1,598.72 1,603.63 0.0M
2021-09-16 1,607.61 1,608.17 1,600.86 1,601.38 0.0M
2021-09-15 1,604.87 1,608.06 1,603.33 1,605.87 0.0M
2021-09-14 1,603.60 1,608.28 1,603.50 1,605.23 0.0M
2021-09-13 1,598.90 1,603.32 1,597.81 1,601.87 0.0M
2021-09-10 1,599.64 1,601.84 1,597.13 1,600.53 0.0M
2021-09-09 1,604.55 1,606.61 1,597.97 1,598.72 0.0M
2021-09-08 1,609.94 1,611.49 1,606.27 1,607.70 0.0M
2021-09-07 1,614.22 1,614.26 1,609.83 1,611.70 0.0M
2021-09-06 1,613.13 1,615.28 1,611.74 1,614.83 0.0M
2021-09-03 1,611.41 1,614.02 1,609.84 1,613.33 0.0M
2021-09-02 1,613.24 1,614.48 1,608.09 1,609.18 0.0M
2021-09-01 1,613.18 1,615.78 1,610.71 1,614.11 0.0M
2021-08-31 1,603.81 1,614.05 1,601.30 1,613.92 0.0M
2021-08-30 1,606.86 1,607.73 1,601.76 1,603.55 0.0M
2021-08-27 1,599.88 1,603.83 1,597.61 1,601.89 0.0M
2021-08-26 1,607.14 1,608.68 1,601.37 1,602.04 0.0M
2021-08-25 1,606.53 1,609.04 1,602.32 1,606.45 0.0M
2021-08-24 1,599.54 1,605.18 1,599.27 1,604.60 0.0M
2021-08-23 1,594.26 1,598.95 1,590.63 1,594.61 0.0M
2021-08-20 1,597.50 1,599.76 1,587.30 1,589.42 0.0M
2021-08-19 1,603.16 1,606.01 1,595.10 1,595.16 0.0M
2021-08-18 1,603.24 1,609.33 1,599.88 1,606.57 0.0M
2021-08-17 1,609.42 1,611.74 1,602.44 1,603.75 0.0M
2021-08-13 1,617.24 1,618.12 1,606.89 1,610.10 0.0M
2021-08-12 1,619.61 1,622.65 1,617.27 1,618.56 0.0M
2021-08-11 1,624.90 1,627.17 1,621.13 1,621.69 0.0M
2021-08-10 1,632.63 1,632.69 1,625.05 1,626.74 0.0M
2021-08-09 1,630.70 1,632.77 1,628.70 1,630.81 0.0M
2021-08-06 1,634.97 1,637.23 1,631.57 1,632.91 0.0M
2021-08-05 1,637.06 1,638.87 1,634.14 1,634.80 0.0M
2021-08-04 1,630.60 1,637.37 1,628.69 1,636.50 0.0M
2021-08-03 1,623.99 1,628.43 1,623.79 1,628.43 0.0M
2021-08-02 1,623.45 1,624.20 1,618.60 1,624.16 0.0M
2021-07-30 1,625.94 1,626.04 1,620.03 1,620.03 0.0M
2021-07-29 1,629.37 1,630.19 1,626.00 1,627.84 0.0M
2021-07-28 1,624.74 1,628.12 1,621.98 1,627.34 0.0M
2021-07-27 1,628.71 1,630.12 1,625.62 1,626.01 0.0M
2021-07-26 1,632.86 1,633.06 1,624.92 1,624.94 0.0M
2021-07-23 1,630.86 1,632.84 1,628.79 1,630.58 0.0M
2021-07-22 1,626.51 1,631.07 1,626.36 1,630.32 0.0M
2021-07-21 1,629.89 1,630.33 1,622.31 1,622.51 0.0M
2021-07-20 1,624.29 1,626.58 1,622.79 1,626.26 0.0M
2021-07-19 1,631.40 1,631.40 1,626.80 1,628.12 0.0M
2021-07-16 1,636.89 1,636.89 1,632.27 1,634.92 0.0M
2021-07-15 1,634.07 1,637.71 1,632.51 1,637.59 0.0M
2021-07-14 1,634.38 1,634.42 1,630.66 1,633.12 0.0M
2021-07-13 1,631.44 1,635.38 1,631.44 1,634.69 0.0M
2021-07-12 1,627.13 1,630.91 1,627.13 1,629.87 0.0M
2021-07-09 1,630.28 1,630.28 1,619.98 1,624.98 0.0M
2021-07-08 1,637.81 1,639.62 1,631.60 1,631.64 0.0M
2021-07-07 1,640.60 1,640.60 1,635.89 1,637.48 0.0M
2021-07-06 1,638.84 1,642.41 1,638.84 1,640.86 0.0M
2021-07-05 1,636.99 1,639.99 1,636.99 1,638.43 0.0M
2021-07-02 1,636.64 1,638.89 1,635.66 1,636.25 0.0M
2021-07-01 1,640.06 1,640.36 1,636.02 1,636.66 0.0M
2021-06-30 1,638.45 1,641.79 1,638.37 1,639.82 0.0M
2021-06-29 1,641.87 1,642.01 1,636.41 1,638.15 0.0M
2021-06-28 1,642.23 1,643.18 1,639.40 1,641.22 0.0M
2021-06-25 1,639.67 1,644.05 1,639.67 1,641.69 0.0M
2021-06-24 1,638.17 1,640.36 1,637.49 1,639.18 0.0M
2021-06-23 1,634.68 1,637.93 1,634.68 1,637.18 0.0M
2021-06-22 1,631.83 1,635.07 1,631.83 1,634.38 0.0M
2021-06-21 1,634.50 1,634.50 1,629.00 1,631.11 0.0M
2021-06-18 1,634.71 1,636.75 1,634.28 1,634.93 0.0M
2021-06-17 1,636.63 1,636.65 1,632.50 1,634.59 0.0M
2021-06-16 1,633.97 1,637.52 1,633.63 1,636.99 0.0M
2021-06-15 1,633.09 1,634.77 1,632.18 1,633.88 0.0M
2021-06-14 1,632.33 1,633.23 1,630.94 1,632.86 0.0M
2021-06-11 1,629.11 1,633.00 1,629.11 1,632.35 0.0M
2021-06-10 1,627.67 1,630.33 1,626.92 1,628.82 0.0M
2021-06-09 1,631.84 1,632.00 1,627.58 1,627.58 0.0M
2021-06-08 1,632.70 1,634.54 1,631.17 1,632.36 0.0M
2021-06-07 1,632.29 1,635.29 1,630.21 1,632.73 0.0M
2021-06-04 1,633.12 1,633.12 1,628.74 1,631.61 0.0M
2021-06-03 1,629.51 1,635.04 1,629.51 1,633.27 0.0M
2021-06-02 1,629.90 1,632.41 1,628.40 1,629.44 0.0M
2021-06-01 1,627.29 1,631.50 1,626.13 1,629.59 0.0M
2021-05-31 1,625.45 1,627.37 1,623.36 1,627.09 0.0M
2021-05-28 1,622.86 1,626.62 1,622.57 1,625.01 0.0M
2021-05-27 1,622.88 1,623.36 1,618.65 1,621.93 0.0M
2021-05-26 1,623.43 1,625.07 1,621.45 1,622.47 0.0M
2021-05-25 1,620.75 1,623.79 1,620.07 1,623.29 0.0M
2021-05-24 1,620.74 1,621.95 1,618.10 1,619.34 0.0M
2021-05-21 1,621.92 1,626.72 1,619.40 1,620.84 0.0M
2021-05-20 1,622.16 1,622.16 1,617.72 1,620.40 0.0M
2021-05-18 1,616.80 1,622.70 1,616.80 1,621.82 0.0M
2021-05-17 1,620.62 1,621.89 1,614.49 1,616.77 0.0M
2021-05-14 1,615.88 1,620.33 1,615.88 1,618.68 0.0M
2021-05-13 1,618.43 1,620.12 1,612.36 1,614.36 0.0M
2021-05-12 1,629.37 1,629.64 1,617.68 1,621.01 0.0M
2021-05-11 1,635.85 1,635.85 1,627.54 1,629.39 0.0M
2021-05-10 1,629.60 1,638.95 1,629.60 1,637.62 0.0M
2021-05-07 1,626.45 1,630.61 1,625.83 1,628.95 0.0M
2021-05-06 1,622.89 1,626.59 1,619.98 1,626.59 0.0M
2021-05-04 1,619.60 1,622.78 1,616.57 1,622.78 0.0M
2021-05-03 1,621.39 1,625.83 1,617.54 1,618.80 0.0M
2021-04-30 1,625.97 1,626.22 1,620.41 1,621.11 0.0M
2021-04-29 1,627.54 1,629.83 1,624.17 1,625.57 0.0M
2021-04-28 1,632.04 1,632.55 1,626.23 1,626.87 0.0M
2021-04-27 1,632.30 1,633.28 1,630.01 1,631.95 0.0M
2021-04-26 1,628.35 1,632.17 1,628.14 1,632.17 0.0M
2021-04-23 1,625.90 1,628.21 1,621.89 1,627.67 0.0M
2021-04-22 1,626.30 1,629.64 1,626.30 1,626.61 0.0M
2021-04-21 1,632.47 1,632.54 1,625.17 1,625.97 0.0M
2021-04-20 1,631.07 1,633.69 1,630.58 1,633.62 0.0M
2021-04-19 1,631.84 1,633.29 1,630.35 1,631.10 0.0M
2021-04-16 1,631.47 1,633.32 1,630.10 1,631.47 0.0M
2021-04-15 1,629.61 1,633.17 1,629.59 1,631.66 0.0M
2021-04-14 1,628.43 1,630.71 1,627.43 1,629.86 0.0M
2021-04-13 1,624.23 1,629.02 1,623.79 1,628.35 0.0M
2021-04-12 1,624.50 1,626.16 1,623.09 1,624.05 0.0M
2021-04-09 1,626.64 1,627.84 1,623.19 1,624.04 0.0M
2021-04-08 1,626.16 1,626.63 1,624.26 1,626.26 0.0M
2021-04-07 1,625.75 1,627.39 1,624.78 1,626.11 0.0M
2021-04-06 1,624.93 1,626.83 1,623.53 1,625.46 0.0M
2021-04-05 1,624.88 1,625.77 1,622.61 1,624.65 0.0M
2021-04-02 1,622.53 1,624.80 1,622.40 1,623.72 0.0M
2021-04-01 1,618.47 1,620.62 1,618.09 1,620.36 0.0M
2021-03-31 1,618.45 1,620.70 1,616.92 1,616.92 0.0M
2021-03-30 1,614.86 1,618.65 1,614.86 1,618.05 0.0M
2021-03-29 1,616.00 1,616.60 1,613.44 1,614.63 0.0M
2021-03-26 1,612.37 1,615.28 1,612.37 1,615.17 0.0M
2021-03-25 1,610.74 1,613.93 1,609.66 1,611.87 0.0M
2021-03-24 1,610.94 1,612.01 1,608.48 1,610.77 0.0M
2021-03-23 1,615.06 1,617.49 1,611.72 1,611.95 0.0M
2021-03-22 1,615.06 1,616.22 1,613.09 1,614.85 0.0M
2021-03-19 1,617.76 1,617.76 1,613.26 1,614.97 0.0M
2021-03-18 1,616.45 1,620.82 1,616.45 1,618.00 0.0M
2021-03-17 1,618.17 1,618.34 1,613.78 1,615.71 0.0M
2021-03-16 1,616.26 1,618.66 1,615.75 1,618.11 0.0M
2021-03-15 1,617.53 1,618.35 1,615.34 1,615.76 0.0M
2021-03-12 1,615.28 1,618.31 1,615.28 1,617.12 0.0M
2021-03-11 1,608.24 1,614.96 1,608.24 1,613.28 0.0M
2021-03-10 1,609.72 1,613.33 1,606.71 1,607.55 0.0M
2021-03-09 1,610.42 1,611.54 1,604.47 1,609.26 0.0M
2021-03-08 1,614.34 1,616.75 1,610.64 1,611.15 0.0M
2021-03-05 1,614.58 1,614.90 1,609.39 1,613.65 0.0M
2021-03-04 1,618.54 1,618.54 1,613.31 1,615.15 0.0M
2021-03-03 1,615.27 1,619.12 1,613.91 1,619.12 0.0M
2021-03-02 1,612.93 1,620.56 1,612.93 1,615.47 0.0M
2021-02-26 1,619.44 1,619.44 1,609.92 1,612.09 0.0M
2021-02-25 1,613.24 1,620.30 1,613.24 1,620.28 0.0M
2021-02-24 1,615.62 1,618.43 1,609.73 1,609.93 0.0M
2021-02-23 1,615.12 1,618.09 1,612.37 1,615.62 0.0M
2021-02-22 1,619.61 1,622.18 1,616.24 1,616.29 0.0M
2021-02-19 1,616.91 1,619.14 1,612.71 1,618.86 0.0M
2021-02-18 1,620.74 1,621.68 1,616.53 1,616.53 0.0M
2021-02-17 1,624.10 1,624.13 1,619.32 1,620.89 0.0M
2021-02-16 1,623.17 1,626.00 1,622.48 1,624.10 0.0M
2021-02-15 1,618.59 1,623.70 1,618.59 1,622.63 0.0M
2021-02-10 1,616.85 1,618.87 1,614.48 1,617.67 0.0M
2021-02-09 1,618.34 1,621.10 1,616.48 1,616.50 0.0M
2021-02-08 1,619.34 1,620.83 1,616.80 1,617.16 0.0M
2021-02-05 1,617.63 1,620.50 1,616.32 1,619.91 0.0M
2021-02-04 1,621.53 1,621.70 1,614.83 1,616.60 0.0M
2021-02-03 1,619.39 1,622.53 1,617.48 1,621.04 0.0M
2021-02-02 1,615.47 1,622.62 1,615.47 1,618.28 0.0M
2021-02-01 1,607.32 1,614.63 1,604.54 1,614.57 0.0M
2021-01-29 1,615.95 1,618.00 1,606.11 1,607.14 0.0M
2021-01-28 1,619.16 1,619.16 1,612.94 1,614.92 0.0M
2021-01-27 1,621.84 1,625.40 1,619.34 1,619.62 0.0M
2021-01-26 1,627.60 1,628.19 1,620.88 1,621.57 0.0M
2021-01-25 1,622.00 1,628.64 1,621.69 1,628.23 0.0M
2021-01-22 1,623.90 1,625.87 1,621.59 1,621.59 0.0M
2021-01-21 1,620.35 1,623.98 1,619.92 1,623.58 0.0M
2021-01-20 1,620.25 1,623.00 1,616.40 1,619.49 0.0M
2021-01-19 1,610.30 1,619.36 1,609.94 1,617.73 0.0M
2021-01-18 1,616.49 1,616.49 1,609.38 1,610.47 0.0M
2021-01-15 1,623.27 1,626.96 1,616.82 1,616.89 0.0M
2021-01-14 1,623.29 1,624.00 1,621.17 1,622.91 0.0M
2021-01-13 1,621.69 1,625.09 1,619.75 1,623.23 0.0M
2021-01-12 1,623.91 1,624.89 1,612.46 1,621.59 0.0M
2021-01-11 1,624.62 1,639.02 1,618.39 1,624.15 0.0M
2021-01-08 1,607.71 1,624.86 1,607.71 1,623.33 0.0M
2021-01-07 1,600.38 1,610.07 1,600.37 1,606.61 0.0M
2021-01-06 1,602.63 1,607.25 1,597.67 1,598.60 0.0M
2021-01-05 1,595.85 1,602.32 1,592.42 1,602.32 0.0M
2021-01-04 1,584.94 1,596.88 1,584.35 1,595.92 0.0M