Leverage KOSPI 200 (LEVKS200)

LEVKS200
🏛️ 대한민국 →
451.77
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
2021-12-30 419.68 422.70 412.84 413.47 0.0M
2021-12-29 423.14 424.02 416.99 418.83 0.0M
2021-12-28 424.93 428.43 420.03 428.43 0.0M
2021-12-27 427.20 428.18 422.38 422.93 0.0M
2021-12-24 425.35 431.16 425.23 427.07 0.0M
2021-12-23 421.68 422.49 416.90 422.04 0.0M
2021-12-22 419.25 421.72 415.01 417.67 0.0M
2021-12-21 414.08 415.97 407.49 413.24 0.0M
2021-12-20 418.62 419.02 407.05 407.88 0.0M
2021-12-17 414.52 424.18 414.18 424.06 0.0M
2021-12-16 424.00 425.58 416.11 421.36 0.0M
2021-12-15 413.60 417.29 411.20 417.12 0.0M
2021-12-14 414.77 420.02 412.56 416.61 0.0M
2021-12-13 425.04 433.44 419.86 420.56 0.0M
2021-12-10 422.60 424.46 419.12 422.09 0.0M
2021-12-09 422.63 428.86 419.97 428.86 0.0M
2021-12-08 426.24 431.42 418.70 420.70 0.0M
2021-12-07 411.51 419.01 408.22 418.69 0.0M
2021-12-06 405.40 414.66 400.48 411.46 0.0M
2021-12-03 401.84 412.40 398.12 409.64 0.0M
2021-12-02 384.64 404.83 384.29 404.83 0.0M
2021-12-01 378.23 393.34 372.57 391.54 0.0M
2021-11-30 395.85 398.56 367.00 371.85 0.0M
2021-11-29 388.19 395.82 384.12 388.97 0.0M
2021-11-26 407.69 412.30 394.24 396.09 0.0M
2021-11-25 418.38 418.40 409.97 410.47 0.0M
2021-11-24 423.08 426.26 413.31 417.82 0.0M
2021-11-23 426.41 426.61 418.20 420.04 0.0M
2021-11-22 413.31 427.27 412.46 425.66 0.0M
2021-11-19 402.56 409.25 401.19 407.86 0.0M
2021-11-18 404.43 406.76 399.22 401.47 0.0M
2021-11-17 417.11 417.62 404.09 405.65 0.0M
2021-11-16 415.15 420.51 412.45 415.42 0.0M
2021-11-15 413.96 418.55 411.53 416.05 0.0M
2021-11-12 405.19 410.64 401.82 407.77 0.0M
2021-11-11 394.27 398.79 391.64 398.67 0.0M
2021-11-10 403.69 407.55 397.90 399.24 0.0M
2021-11-09 405.38 413.64 403.46 407.86 0.0M
2021-11-08 407.33 408.59 397.73 406.27 0.0M
2021-11-05 416.91 417.07 402.25 406.87 0.0M
2021-11-04 413.78 417.93 408.78 410.40 0.0M
2021-11-03 419.33 419.59 404.13 406.12 0.0M
2021-11-02 411.91 424.14 411.91 417.42 0.0M
2021-11-01 408.07 410.80 405.58 406.97 0.0M
2021-10-29 420.28 421.80 402.85 404.22 0.0M
2021-10-28 417.74 423.93 415.67 415.67 0.0M
2021-10-27 425.10 426.11 416.76 419.05 0.0M
2021-10-26 423.95 428.01 420.84 426.74 0.0M
2021-10-25 412.77 420.17 407.64 418.16 0.0M
2021-10-22 413.59 417.99 411.00 414.68 0.0M
2021-10-21 415.16 419.27 412.67 414.36 0.0M
2021-10-20 423.48 424.75 415.25 415.55 0.0M
2021-10-19 416.69 420.15 414.61 419.10 0.0M
2021-10-18 414.88 416.39 407.18 411.99 0.0M
2021-10-15 413.97 417.29 410.77 414.49 0.0M
2021-10-14 402.45 407.06 400.57 406.98 0.0M
2021-10-13 387.55 398.95 385.90 395.68 0.0M
2021-10-12 400.33 401.02 385.40 388.73 0.0M
2021-10-08 409.02 409.60 401.25 402.77 0.0M
2021-10-07 399.63 405.57 397.00 404.28 0.0M
2021-10-06 410.48 413.31 391.56 391.56 0.0M
2021-10-05 412.60 412.64 397.69 404.24 0.0M
2021-10-01 428.89 431.03 417.29 418.67 0.0M
2021-09-30 428.66 436.16 425.80 432.72 0.0M
2021-09-29 430.89 434.91 422.90 430.13 0.0M
2021-09-28 453.51 454.30 442.57 443.48 0.0M
2021-09-27 450.31 457.89 449.62 454.03 0.0M
2021-09-24 456.37 458.11 449.95 451.58 0.0M
2021-09-23 449.82 453.98 446.18 452.96 0.0M
2021-09-17 449.61 455.03 445.59 454.21 0.0M
2021-09-16 461.43 462.43 449.39 450.33 0.0M
2021-09-15 456.63 462.31 453.88 458.40 0.0M
2021-09-14 454.47 462.71 454.29 457.33 0.0M
2021-09-13 446.27 454.03 444.36 451.48 0.0M
2021-09-10 447.76 451.60 443.38 449.32 0.0M
2021-09-09 456.71 460.41 444.88 446.22 0.0M
2021-09-08 466.50 469.33 459.82 462.43 0.0M
2021-09-07 474.41 474.48 466.33 469.77 0.0M
2021-09-06 472.49 476.43 469.94 475.60 0.0M
2021-09-03 469.57 474.30 466.73 473.04 0.0M
2021-09-02 473.06 475.34 463.58 465.60 0.0M
2021-09-01 473.03 477.80 468.48 474.72 0.0M
2021-08-31 456.49 474.69 452.01 474.44 0.0M
2021-08-30 461.94 463.48 452.92 456.08 0.0M
2021-08-27 449.77 456.76 445.75 453.33 0.0M
2021-08-26 462.81 465.58 452.44 453.65 0.0M
2021-08-25 461.75 466.24 454.24 461.62 0.0M
2021-08-24 449.61 459.36 449.16 458.36 0.0M
2021-08-23 440.58 448.10 434.77 441.14 0.0M
2021-08-20 445.76 449.34 429.60 432.96 0.0M
2021-08-19 455.21 459.87 441.99 442.10 0.0M
2021-08-18 455.43 465.32 449.97 460.84 0.0M
2021-08-17 465.71 469.54 454.12 456.30 0.0M
2021-08-13 479.13 480.64 461.53 467.00 0.0M
2021-08-12 483.23 488.44 479.22 481.42 0.0M
2021-08-11 492.44 496.40 485.87 486.84 0.0M
2021-08-10 506.06 506.18 492.71 495.69 0.0M
2021-08-09 502.72 506.39 499.16 502.90 0.0M
2021-08-06 510.43 514.47 504.37 506.77 0.0M
2021-08-05 514.23 517.47 509.00 510.18 0.0M
2021-08-04 502.94 514.81 499.60 513.27 0.0M
2021-08-03 491.52 499.19 491.17 499.19 0.0M
2021-08-02 490.70 491.91 482.85 491.85 0.0M
2021-07-30 495.05 495.21 485.28 485.28 0.0M
2021-07-29 500.77 502.13 495.20 498.24 0.0M
2021-07-28 493.18 498.76 488.65 497.46 0.0M
2021-07-27 499.76 502.07 494.68 495.32 0.0M
2021-07-26 506.82 507.15 493.57 493.60 0.0M
2021-07-23 503.60 506.91 500.15 503.14 0.0M
2021-07-22 496.69 503.94 496.46 502.75 0.0M
2021-07-21 501.93 502.63 490.07 490.37 0.0M
2021-07-20 493.01 496.82 490.52 496.29 0.0M
2021-07-19 504.96 504.96 497.18 499.41 0.0M
2021-07-16 514.38 514.38 506.52 511.03 0.0M
2021-07-15 509.71 515.83 507.09 515.62 0.0M
2021-07-14 510.27 510.34 503.99 508.15 0.0M
2021-07-13 505.43 512.00 505.43 510.84 0.0M
2021-07-12 498.34 504.56 498.34 502.85 0.0M
2021-07-09 503.81 503.81 486.55 494.92 0.0M
2021-07-08 516.94 520.11 506.07 506.14 0.0M
2021-07-07 521.92 521.92 513.60 516.41 0.0M
2021-07-06 518.78 525.22 518.78 522.43 0.0M
2021-07-05 515.41 520.95 515.41 518.08 0.0M
2021-07-02 514.92 519.07 513.10 514.19 0.0M
2021-07-01 521.34 521.91 513.79 515.00 0.0M
2021-06-30 518.39 524.59 518.25 520.95 0.0M
2021-06-29 524.88 525.14 514.62 517.88 0.0M
2021-06-28 525.61 527.39 520.29 523.70 0.0M
2021-06-25 520.84 529.26 520.84 524.73 0.0M
2021-06-24 517.96 522.27 516.62 519.95 0.0M
2021-06-23 511.17 517.52 511.17 516.06 0.0M
2021-06-22 505.23 512.11 505.23 510.64 0.0M
2021-06-21 511.06 511.06 499.17 503.74 0.0M
2021-06-18 511.68 516.08 510.76 512.15 0.0M
2021-06-17 515.92 515.97 506.93 511.48 0.0M
2021-06-16 510.25 517.91 509.52 516.76 0.0M
2021-06-15 508.44 512.05 506.49 510.12 0.0M
2021-06-14 506.79 508.85 503.58 508.00 0.0M
2021-06-11 499.64 508.47 499.64 507.00 0.0M
2021-06-10 496.44 502.45 494.75 499.04 0.0M
2021-06-09 506.11 506.48 496.29 496.29 0.0M
2021-06-08 508.13 512.38 504.61 507.36 0.0M
2021-06-07 507.23 514.13 502.45 508.26 0.0M
2021-06-04 509.33 509.33 499.20 505.85 0.0M
2021-06-03 501.19 513.77 501.19 509.74 0.0M
2021-06-02 502.13 507.87 498.73 501.08 0.0M
2021-06-01 496.30 505.80 493.68 501.49 0.0M
2021-05-31 492.21 496.53 487.55 495.91 0.0M
2021-05-28 486.67 494.99 486.03 491.41 0.0M
2021-05-27 486.77 487.83 477.39 484.66 0.0M
2021-05-26 488.02 491.68 483.63 485.91 0.0M
2021-05-25 482.22 488.88 480.72 487.78 0.0M
2021-05-24 482.27 484.94 476.46 479.18 0.0M
2021-05-21 485.03 495.61 479.50 482.66 0.0M
2021-05-20 485.65 485.65 475.81 481.75 0.0M
2021-05-18 474.09 486.90 474.09 485.00 0.0M
2021-05-17 482.50 485.28 469.09 474.08 0.0M
2021-05-14 472.41 481.99 472.41 478.43 0.0M
2021-05-13 477.26 480.62 465.23 469.19 0.0M
2021-05-12 498.44 498.95 476.07 482.44 0.0M
2021-05-11 511.21 511.21 494.88 498.52 0.0M
2021-05-10 499.42 517.30 499.42 514.74 0.0M
2021-05-07 493.58 501.47 492.40 498.33 0.0M
2021-05-06 486.95 493.89 481.50 493.89 0.0M
2021-05-04 480.97 486.85 475.36 486.85 0.0M
2021-05-03 484.53 493.08 477.11 479.54 0.0M
2021-04-30 493.98 494.49 482.74 484.15 0.0M
2021-04-29 497.38 502.18 490.28 493.23 0.0M
2021-04-28 507.09 508.19 494.66 496.02 0.0M
2021-04-27 507.71 509.80 502.81 506.96 0.0M
2021-04-26 499.42 507.49 498.98 507.49 0.0M
2021-04-23 494.32 499.35 485.59 498.17 0.0M
2021-04-22 495.21 503.02 495.21 495.93 0.0M
2021-04-21 510.20 510.36 492.56 494.50 0.0M
2021-04-20 506.70 513.22 505.48 513.04 0.0M
2021-04-19 508.68 512.30 504.97 506.85 0.0M
2021-04-16 507.98 512.61 504.57 507.98 0.0M
2021-04-15 503.27 512.44 503.22 508.53 0.0M
2021-04-14 500.32 506.15 497.76 503.98 0.0M
2021-04-13 489.40 501.95 488.25 500.19 0.0M
2021-04-12 490.17 494.53 486.48 489.00 0.0M
2021-04-09 496.08 499.26 486.96 489.21 0.0M
2021-04-08 494.86 496.23 489.36 495.16 0.0M
2021-04-07 493.69 498.66 490.77 494.80 0.0M
2021-04-06 491.29 497.04 487.07 492.91 0.0M
2021-04-05 491.23 493.90 484.41 490.54 0.0M
2021-04-02 484.48 491.18 484.09 488.01 0.0M
2021-04-01 472.69 478.92 471.61 478.17 0.0M
2021-03-31 473.02 479.92 468.30 468.30 0.0M
2021-03-30 462.26 473.68 462.26 471.87 0.0M
2021-03-29 465.81 467.63 458.06 461.66 0.0M
2021-03-26 455.28 463.90 455.28 463.57 0.0M
2021-03-25 450.57 459.95 447.38 453.89 0.0M
2021-03-24 451.22 454.42 443.93 450.73 0.0M
2021-03-23 463.70 471.02 453.62 454.32 0.0M
2021-03-22 463.78 467.29 457.83 463.15 0.0M
2021-03-19 472.39 472.39 458.53 463.79 0.0M
2021-03-18 468.51 481.78 468.51 473.22 0.0M
2021-03-17 473.94 474.49 460.41 466.36 0.0M
2021-03-16 468.24 475.55 466.69 473.86 0.0M
2021-03-15 472.25 474.76 465.52 466.81 0.0M
2021-03-12 465.76 474.84 465.76 471.26 0.0M
2021-03-11 445.20 464.69 445.20 459.84 0.0M
2021-03-10 449.66 460.25 440.82 443.28 0.0M
2021-03-09 451.81 455.15 434.16 448.39 0.0M
2021-03-08 464.21 471.91 452.43 454.07 0.0M
2021-03-05 465.29 466.31 448.62 462.31 0.0M
2021-03-04 479.06 479.06 460.79 467.22 0.0M
2021-03-03 468.04 481.20 463.41 481.20 0.0M
2021-03-02 460.35 485.84 460.35 468.84 0.0M
2021-02-26 483.95 483.95 450.30 457.95 0.0M
2021-02-25 463.74 487.07 463.74 487.03 0.0M
2021-02-24 472.46 482.14 452.19 452.87 0.0M
2021-02-23 470.86 481.11 461.33 472.56 0.0M
2021-02-22 486.68 495.72 474.83 474.99 0.0M
2021-02-19 477.60 485.32 463.02 484.36 0.0M
2021-02-18 491.41 494.77 476.38 476.38 0.0M
2021-02-17 503.81 503.90 486.36 492.07 0.0M
2021-02-16 500.55 510.80 498.05 503.91 0.0M
2021-02-15 484.57 502.46 484.57 498.71 0.0M
2021-02-10 479.00 486.05 470.74 481.86 0.0M
2021-02-09 484.31 493.96 477.79 477.89 0.0M
2021-02-08 488.04 493.35 479.01 480.28 0.0M
2021-02-05 482.46 492.45 477.91 490.39 0.0M
2021-02-04 496.69 497.30 472.62 478.97 0.0M
2021-02-03 489.24 500.33 482.50 495.05 0.0M
2021-02-02 475.72 500.37 475.72 485.42 0.0M
2021-02-01 448.91 472.90 439.77 472.73 0.0M
2021-01-29 479.12 486.25 445.04 448.60 0.0M
2021-01-28 490.82 490.82 468.56 475.66 0.0M
2021-01-27 500.63 513.54 491.57 492.57 0.0M
2021-01-26 522.67 524.88 497.14 499.75 0.0M
2021-01-25 502.48 526.63 501.38 525.15 0.0M
2021-01-22 509.82 517.08 501.31 501.31 0.0M
2021-01-21 497.13 510.19 495.62 508.74 0.0M
2021-01-20 496.85 506.62 483.21 494.16 0.0M
2021-01-19 462.86 493.52 461.64 488.01 0.0M
2021-01-18 484.81 484.81 459.66 463.52 0.0M
2021-01-15 510.06 523.68 486.29 486.53 0.0M
2021-01-14 510.22 512.85 502.40 508.84 0.0M
2021-01-13 504.45 516.92 497.36 510.11 0.0M
2021-01-12 511.16 514.10 476.77 504.20 0.0M
2021-01-11 513.28 554.40 495.50 511.95 0.0M
2021-01-08 468.64 513.83 468.64 509.82 0.0M
2021-01-07 450.69 474.22 450.66 465.81 0.0M
2021-01-06 455.96 466.91 444.24 446.43 0.0M
2021-01-05 441.51 455.30 434.22 455.30 0.0M
2021-01-04 419.37 443.65 418.17 441.72 0.0M