SF KOSPI 200 Leveraged 1.5 (SFKS200L15X)

SFKS200L15X
🏛️ 대한민국 →
2,955.65
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,402.56 2,416.05 2,374.79 2,377.82 0.0M
2021-12-29 2,418.75 2,423.07 2,394.42 2,399.32 0.0M
2021-12-28 2,413.09 2,432.66 2,392.38 2,432.66 0.0M
2021-12-27 2,423.44 2,427.91 2,403.84 2,404.77 0.0M
2021-12-24 2,415.80 2,440.39 2,415.43 2,424.64 0.0M
2021-12-23 2,398.15 2,402.41 2,379.18 2,399.93 0.0M
2021-12-22 2,386.30 2,398.99 2,370.06 2,381.34 0.0M
2021-12-21 2,366.47 2,374.51 2,338.19 2,362.27 0.0M
2021-12-20 2,385.19 2,386.03 2,333.59 2,338.09 0.0M
2021-12-17 2,367.45 2,407.89 2,365.57 2,406.31 0.0M
2021-12-16 2,407.16 2,413.04 2,374.36 2,397.22 0.0M
2021-12-15 2,362.29 2,378.51 2,352.97 2,377.03 0.0M
2021-12-14 2,370.29 2,391.78 2,360.30 2,374.31 0.0M
2021-12-13 2,411.94 2,450.13 2,391.60 2,396.03 0.0M
2021-12-10 2,401.86 2,410.06 2,387.46 2,397.50 0.0M
2021-12-09 2,403.51 2,426.88 2,391.84 2,425.64 0.0M
2021-12-08 2,418.46 2,440.78 2,387.39 2,399.02 0.0M
2021-12-07 2,354.61 2,387.26 2,340.35 2,386.12 0.0M
2021-12-06 2,330.27 2,369.43 2,308.08 2,354.02 0.0M
2021-12-03 2,310.35 2,359.56 2,297.43 2,349.17 0.0M
2021-12-02 2,239.40 2,326.50 2,238.39 2,325.61 0.0M
2021-12-01 2,210.04 2,276.16 2,187.78 2,269.28 0.0M
2021-11-30 2,287.01 2,297.84 2,161.19 2,183.22 0.0M
2021-11-29 2,253.51 2,286.48 2,241.60 2,258.29 0.0M
2021-11-26 2,337.21 2,356.11 2,280.42 2,287.35 0.0M
2021-11-25 2,382.67 2,382.67 2,348.01 2,351.72 0.0M
2021-11-24 2,402.47 2,416.34 2,362.32 2,381.04 0.0M
2021-11-23 2,416.29 2,417.28 2,383.45 2,389.27 0.0M
2021-11-22 2,360.80 2,422.04 2,357.59 2,417.13 0.0M
2021-11-19 2,314.11 2,343.90 2,310.02 2,338.62 0.0M
2021-11-18 2,322.42 2,333.23 2,301.96 2,312.73 0.0M
2021-11-17 2,376.62 2,379.18 2,321.77 2,329.17 0.0M
2021-11-16 2,368.26 2,391.86 2,357.85 2,371.30 0.0M
2021-11-15 2,362.74 2,383.84 2,353.99 2,375.15 0.0M
2021-11-12 2,324.92 2,349.27 2,310.90 2,338.90 0.0M
2021-11-11 2,279.13 2,299.55 2,268.71 2,298.96 0.0M
2021-11-10 2,320.95 2,336.75 2,295.45 2,300.27 0.0M
2021-11-09 2,326.64 2,362.89 2,318.60 2,337.05 0.0M
2021-11-08 2,334.30 2,340.44 2,294.24 2,330.80 0.0M
2021-11-05 2,377.49 2,377.49 2,313.68 2,334.51 0.0M
2021-11-04 2,363.71 2,381.29 2,342.19 2,349.99 0.0M
2021-11-03 2,386.53 2,386.65 2,321.09 2,327.51 0.0M
2021-11-02 2,354.31 2,407.19 2,354.31 2,379.39 0.0M
2021-11-01 2,337.60 2,349.46 2,327.75 2,335.33 0.0M
2021-10-29 2,388.36 2,394.65 2,314.01 2,319.12 0.0M
2021-10-28 2,377.79 2,403.52 2,370.37 2,370.37 0.0M
2021-10-27 2,408.43 2,412.37 2,374.56 2,383.27 0.0M
2021-10-26 2,404.35 2,422.12 2,392.45 2,416.82 0.0M
2021-10-25 2,356.50 2,388.32 2,335.43 2,381.81 0.0M
2021-10-22 2,359.93 2,379.01 2,349.74 2,367.41 0.0M
2021-10-21 2,365.43 2,384.41 2,357.13 2,363.45 0.0M
2021-10-20 2,400.81 2,407.32 2,368.32 2,368.62 0.0M
2021-10-19 2,374.51 2,388.77 2,365.20 2,384.11 0.0M
2021-10-18 2,363.31 2,371.77 2,331.70 2,355.06 0.0M
2021-10-15 2,360.32 2,375.22 2,348.78 2,367.20 0.0M
2021-10-14 2,311.24 2,331.10 2,304.47 2,330.11 0.0M
2021-10-13 2,246.24 2,296.83 2,240.12 2,283.23 0.0M
2021-10-12 2,301.71 2,303.83 2,237.67 2,250.20 0.0M
2021-10-08 2,336.35 2,339.21 2,305.76 2,313.65 0.0M
2021-10-07 2,297.39 2,325.13 2,288.91 2,318.40 0.0M
2021-10-06 2,342.87 2,355.03 2,262.92 2,264.41 0.0M
2021-10-05 2,350.50 2,352.56 2,289.17 2,319.71 0.0M
2021-10-01 2,420.18 2,429.53 2,371.54 2,375.13 0.0M
2021-09-30 2,418.88 2,450.50 2,407.45 2,438.68 0.0M
2021-09-29 2,429.25 2,446.30 2,395.28 2,424.21 0.0M
2021-09-28 2,522.23 2,524.60 2,477.93 2,479.10 0.0M
2021-09-27 2,509.59 2,542.56 2,508.70 2,526.26 0.0M
2021-09-24 2,533.88 2,542.51 2,509.68 2,514.87 0.0M
2021-09-23 2,504.57 2,526.27 2,493.96 2,519.60 0.0M
2021-09-17 2,506.37 2,530.20 2,489.77 2,526.55 0.0M
2021-09-16 2,557.17 2,561.14 2,507.70 2,510.63 0.0M
2021-09-15 2,538.70 2,560.82 2,525.83 2,545.02 0.0M
2021-09-14 2,528.79 2,562.78 2,528.45 2,540.77 0.0M
2021-09-13 2,493.33 2,527.09 2,487.24 2,515.53 0.0M
2021-09-10 2,499.55 2,515.70 2,482.44 2,504.80 0.0M
2021-09-09 2,537.00 2,550.81 2,487.71 2,490.76 0.0M
2021-09-08 2,577.12 2,588.23 2,550.10 2,558.06 0.0M
2021-09-07 2,608.71 2,609.40 2,576.69 2,591.20 0.0M
2021-09-06 2,600.73 2,617.69 2,591.63 2,613.30 0.0M
2021-09-03 2,589.16 2,608.18 2,577.43 2,602.92 0.0M
2021-09-02 2,602.08 2,611.78 2,564.12 2,574.43 0.0M
2021-09-01 2,602.59 2,622.07 2,584.82 2,609.42 0.0M
2021-08-31 2,533.53 2,609.23 2,515.86 2,607.68 0.0M
2021-08-30 2,557.55 2,564.31 2,520.28 2,533.28 0.0M
2021-08-27 2,507.19 2,535.30 2,490.93 2,521.54 0.0M
2021-08-26 2,559.02 2,570.56 2,517.13 2,522.09 0.0M
2021-08-25 2,554.83 2,572.98 2,524.97 2,553.22 0.0M
2021-08-24 2,504.11 2,544.12 2,502.80 2,542.78 0.0M
2021-08-23 2,467.65 2,497.90 2,443.47 2,470.60 0.0M
2021-08-20 2,486.87 2,502.41 2,420.32 2,434.61 0.0M
2021-08-19 2,524.19 2,545.10 2,472.03 2,472.19 0.0M
2021-08-18 2,528.74 2,568.04 2,506.83 2,549.30 0.0M
2021-08-17 2,571.76 2,586.07 2,523.02 2,532.68 0.0M
2021-08-13 2,628.23 2,632.35 2,554.91 2,575.54 0.0M
2021-08-12 2,646.91 2,663.39 2,626.74 2,637.59 0.0M
2021-08-11 2,679.00 2,694.93 2,653.90 2,657.51 0.0M
2021-08-10 2,734.44 2,734.76 2,681.03 2,694.08 0.0M
2021-08-09 2,720.79 2,735.95 2,706.60 2,723.03 0.0M
2021-08-06 2,752.44 2,768.70 2,728.99 2,738.29 0.0M
2021-08-05 2,766.77 2,781.25 2,748.73 2,752.69 0.0M
2021-08-04 2,720.90 2,770.37 2,709.47 2,764.17 0.0M
2021-08-03 2,671.93 2,707.71 2,670.99 2,707.39 0.0M
2021-08-02 2,673.29 2,677.07 2,641.38 2,675.32 0.0M
2021-07-30 2,686.53 2,688.85 2,649.03 2,650.91 0.0M
2021-07-29 2,711.43 2,717.96 2,690.55 2,701.75 0.0M
2021-07-28 2,680.45 2,703.85 2,663.99 2,697.25 0.0M
2021-07-27 2,706.29 2,717.05 2,687.23 2,689.84 0.0M
2021-07-26 2,734.61 2,735.33 2,681.51 2,684.66 0.0M
2021-07-23 2,723.32 2,735.87 2,709.80 2,721.43 0.0M
2021-07-22 2,694.16 2,724.55 2,693.69 2,720.36 0.0M
2021-07-21 2,714.61 2,716.49 2,666.40 2,668.32 0.0M
2021-07-20 2,676.56 2,693.74 2,669.10 2,693.30 0.0M
2021-07-19 2,721.39 2,721.39 2,695.03 2,704.25 0.0M
2021-07-16 2,760.12 2,760.12 2,733.77 2,750.64 0.0M
2021-07-15 2,748.14 2,770.97 2,736.80 2,769.77 0.0M
2021-07-14 2,744.23 2,744.67 2,723.06 2,741.38 0.0M
2021-07-13 2,732.40 2,755.48 2,732.40 2,751.61 0.0M
2021-07-12 2,701.53 2,724.37 2,701.53 2,720.20 0.0M
2021-07-09 2,711.45 2,711.45 2,650.25 2,682.12 0.0M
2021-07-08 2,775.87 2,787.08 2,726.87 2,726.87 0.0M
2021-07-07 2,791.25 2,791.57 2,761.72 2,772.19 0.0M
2021-07-06 2,785.51 2,808.36 2,785.51 2,796.89 0.0M
2021-07-05 2,771.53 2,790.64 2,771.27 2,782.34 0.0M
2021-07-02 2,764.43 2,782.35 2,759.38 2,763.73 0.0M
2021-07-01 2,792.42 2,793.62 2,761.21 2,766.52 0.0M
2021-06-30 2,782.57 2,804.92 2,782.03 2,791.81 0.0M
2021-06-29 2,804.20 2,804.89 2,765.93 2,777.83 0.0M
2021-06-28 2,807.85 2,814.38 2,787.28 2,799.10 0.0M
2021-06-25 2,792.78 2,822.82 2,792.78 2,804.48 0.0M
2021-06-24 2,776.30 2,793.87 2,773.00 2,785.28 0.0M
2021-06-23 2,752.15 2,774.10 2,749.20 2,768.94 0.0M
2021-06-22 2,729.60 2,751.91 2,729.60 2,746.58 0.0M
2021-06-21 2,737.36 2,737.36 2,699.65 2,718.30 0.0M
2021-06-18 2,751.93 2,768.35 2,746.61 2,753.99 0.0M
2021-06-17 2,761.38 2,761.67 2,731.28 2,746.92 0.0M
2021-06-16 2,744.22 2,775.76 2,741.75 2,771.55 0.0M
2021-06-15 2,737.24 2,751.33 2,730.47 2,745.11 0.0M
2021-06-14 2,733.39 2,738.46 2,718.41 2,735.72 0.0M
2021-06-11 2,707.65 2,739.26 2,707.65 2,732.15 0.0M
2021-06-10 2,689.89 2,714.15 2,683.84 2,700.50 0.0M
2021-06-09 2,727.33 2,728.49 2,688.40 2,688.77 0.0M
2021-06-08 2,737.55 2,753.91 2,724.40 2,733.53 0.0M
2021-06-07 2,739.65 2,761.18 2,714.06 2,738.42 0.0M
2021-06-04 2,736.63 2,737.07 2,700.85 2,728.23 0.0M
2021-06-03 2,711.17 2,759.47 2,711.17 2,741.82 0.0M
2021-06-02 2,712.26 2,734.37 2,699.14 2,705.97 0.0M
2021-06-01 2,687.80 2,727.67 2,678.48 2,708.93 0.0M
2021-05-31 2,674.04 2,687.80 2,653.87 2,686.26 0.0M
2021-05-28 2,651.84 2,683.58 2,647.15 2,669.75 0.0M
2021-05-27 2,649.12 2,653.37 2,611.11 2,639.63 0.0M
2021-05-26 2,655.94 2,669.58 2,637.58 2,645.50 0.0M
2021-05-25 2,631.82 2,658.08 2,624.98 2,655.41 0.0M
2021-05-24 2,627.86 2,640.45 2,606.56 2,615.39 0.0M
2021-05-21 2,645.00 2,685.38 2,620.10 2,630.88 0.0M
2021-05-20 2,632.44 2,639.91 2,603.85 2,627.76 0.0M
2021-05-18 2,601.76 2,649.10 2,601.76 2,641.25 0.0M
2021-05-17 2,632.20 2,639.33 2,575.80 2,596.42 0.0M
2021-05-14 2,589.11 2,628.11 2,589.11 2,613.69 0.0M
2021-05-13 2,595.26 2,620.81 2,560.64 2,573.60 0.0M
2021-05-12 2,693.48 2,695.18 2,601.33 2,626.51 0.0M
2021-05-11 2,742.77 2,742.77 2,678.68 2,693.04 0.0M
2021-05-10 2,705.04 2,771.66 2,705.04 2,762.20 0.0M
2021-05-07 2,673.63 2,706.45 2,669.70 2,696.20 0.0M
2021-05-06 2,640.08 2,673.90 2,624.81 2,672.71 0.0M
2021-05-04 2,621.09 2,646.49 2,601.42 2,646.49 0.0M
2021-05-03 2,634.68 2,670.94 2,607.28 2,615.77 0.0M
2021-04-30 2,668.80 2,674.35 2,627.84 2,635.59 0.0M
2021-04-29 2,690.06 2,707.38 2,659.93 2,670.50 0.0M
2021-04-28 2,725.97 2,728.24 2,676.10 2,681.49 0.0M
2021-04-27 2,728.40 2,733.22 2,710.54 2,727.01 0.0M
2021-04-26 2,696.23 2,726.82 2,692.83 2,726.82 0.0M
2021-04-23 2,669.77 2,695.33 2,638.78 2,688.36 0.0M
2021-04-22 2,682.85 2,709.37 2,678.29 2,683.53 0.0M
2021-04-21 2,734.43 2,735.19 2,666.55 2,674.46 0.0M
2021-04-20 2,722.16 2,752.12 2,719.23 2,748.04 0.0M
2021-04-19 2,729.52 2,747.36 2,716.92 2,725.07 0.0M
2021-04-16 2,732.78 2,746.48 2,715.37 2,727.72 0.0M
2021-04-15 2,712.46 2,749.22 2,712.43 2,730.12 0.0M
2021-04-14 2,700.71 2,724.93 2,688.60 2,716.72 0.0M
2021-04-13 2,653.52 2,706.63 2,649.04 2,696.55 0.0M
2021-04-12 2,658.87 2,671.21 2,641.22 2,652.39 0.0M
2021-04-09 2,678.66 2,691.99 2,642.42 2,652.10 0.0M
2021-04-08 2,673.45 2,679.66 2,652.94 2,672.06 0.0M
2021-04-07 2,672.29 2,690.78 2,660.00 2,674.20 0.0M
2021-04-06 2,670.01 2,684.84 2,644.27 2,667.65 0.0M
2021-04-05 2,662.76 2,672.04 2,634.61 2,658.07 0.0M
2021-04-02 2,636.03 2,662.57 2,634.66 2,649.72 0.0M
2021-04-01 2,590.39 2,612.11 2,582.16 2,609.15 0.0M
2021-03-31 2,587.82 2,615.72 2,567.96 2,567.96 0.0M
2021-03-30 2,544.76 2,591.33 2,544.76 2,580.47 0.0M
2021-03-29 2,556.36 2,561.35 2,523.96 2,540.78 0.0M
2021-03-26 2,516.31 2,547.66 2,513.54 2,546.42 0.0M
2021-03-25 2,489.75 2,532.49 2,480.58 2,507.83 0.0M
2021-03-24 2,491.36 2,508.34 2,464.70 2,495.70 0.0M
2021-03-23 2,555.13 2,577.10 2,505.78 2,509.11 0.0M
2021-03-22 2,551.01 2,561.51 2,520.91 2,546.49 0.0M
2021-03-19 2,565.01 2,565.01 2,524.46 2,543.05 0.0M
2021-03-18 2,573.90 2,621.26 2,573.90 2,588.04 0.0M
2021-03-17 2,588.27 2,590.22 2,531.72 2,556.36 0.0M
2021-03-16 2,567.39 2,594.83 2,562.82 2,589.88 0.0M
2021-03-15 2,580.95 2,589.62 2,553.56 2,556.62 0.0M
2021-03-12 2,560.21 2,593.09 2,558.12 2,576.92 0.0M
2021-03-11 2,471.59 2,550.32 2,471.59 2,533.56 0.0M
2021-03-10 2,502.61 2,530.80 2,450.91 2,461.32 0.0M
2021-03-09 2,499.58 2,510.63 2,422.75 2,478.92 0.0M
2021-03-08 2,556.04 2,578.27 2,499.58 2,506.04 0.0M
2021-03-05 2,536.30 2,555.63 2,483.29 2,539.44 0.0M
2021-03-04 2,592.14 2,593.25 2,533.61 2,557.79 0.0M
2021-03-03 2,561.73 2,616.46 2,544.80 2,614.60 0.0M
2021-03-02 2,558.53 2,636.10 2,535.86 2,567.14 0.0M
2021-02-26 2,599.53 2,599.53 2,489.86 2,521.53 0.0M
2021-02-25 2,549.53 2,640.94 2,549.53 2,640.94 0.0M
2021-02-24 2,578.66 2,617.05 2,494.45 2,498.82 0.0M
2021-02-23 2,565.87 2,612.60 2,531.65 2,580.30 0.0M
2021-02-22 2,644.17 2,671.61 2,585.51 2,588.75 0.0M
2021-02-19 2,597.16 2,629.25 2,536.01 2,628.29 0.0M
2021-02-18 2,649.88 2,664.29 2,592.55 2,593.80 0.0M
2021-02-17 2,693.18 2,693.62 2,630.39 2,655.24 0.0M
2021-02-16 2,690.86 2,731.99 2,679.58 2,701.32 0.0M
2021-02-15 2,645.22 2,698.22 2,645.22 2,682.75 0.0M
2021-02-10 2,606.16 2,631.68 2,569.10 2,620.31 0.0M
2021-02-09 2,626.93 2,663.97 2,595.95 2,596.58 0.0M
2021-02-08 2,641.04 2,660.35 2,602.62 2,607.41 0.0M
2021-02-05 2,618.16 2,655.60 2,596.76 2,647.14 0.0M
2021-02-04 2,666.51 2,669.08 2,574.30 2,599.15 0.0M
2021-02-03 2,649.61 2,689.04 2,615.77 2,668.33 0.0M
2021-02-02 2,598.82 2,689.03 2,592.68 2,632.22 0.0M
2021-02-01 2,476.02 2,576.52 2,441.24 2,576.52 0.0M
2021-01-29 2,607.23 2,625.47 2,462.23 2,476.63 0.0M
2021-01-28 2,614.93 2,629.38 2,554.65 2,579.90 0.0M
2021-01-27 2,690.08 2,738.22 2,647.66 2,653.35 0.0M
2021-01-26 2,772.74 2,781.15 2,665.62 2,678.71 0.0M
2021-01-25 2,695.40 2,789.77 2,689.16 2,783.28 0.0M
2021-01-22 2,726.16 2,751.25 2,686.20 2,688.25 0.0M
2021-01-21 2,676.77 2,722.53 2,665.47 2,717.41 0.0M
2021-01-20 2,682.36 2,709.22 2,614.77 2,659.01 0.0M
2021-01-19 2,537.76 2,657.45 2,528.87 2,639.07 0.0M
2021-01-18 2,608.36 2,618.22 2,519.38 2,530.58 0.0M
2021-01-15 2,730.17 2,776.33 2,624.65 2,624.81 0.0M
2021-01-14 2,713.14 2,732.19 2,690.72 2,718.35 0.0M
2021-01-13 2,697.24 2,749.05 2,669.74 2,717.26 0.0M
2021-01-12 2,717.80 2,735.62 2,586.19 2,698.12 0.0M
2021-01-11 2,743.04 2,896.11 2,661.92 2,734.12 0.0M
2021-01-08 2,567.72 2,738.09 2,567.72 2,721.41 0.0M
2021-01-07 2,487.05 2,576.31 2,486.68 2,543.92 0.0M
2021-01-06 2,502.09 2,543.93 2,449.91 2,464.74 0.0M
2021-01-05 2,431.89 2,497.76 2,409.44 2,495.63 0.0M
2021-01-04 2,346.40 2,447.47 2,339.71 2,442.96 0.0M