KOSPI 200 Risk Control 12% (KS200RCTRL12)

KS200RCTRL12
🏛️ Corea del Sur →
1,696.99
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 1,567.63 1,570.85 1,560.33 1,561.01 0.0M
2021-12-29 1,570.80 1,571.64 1,564.92 1,566.68 0.0M
2021-12-28 1,572.44 1,575.82 1,567.71 1,575.82 0.0M
2021-12-27 1,574.56 1,575.50 1,569.94 1,570.47 0.0M
2021-12-24 1,572.66 1,578.28 1,572.54 1,574.32 0.0M
2021-12-23 1,569.07 1,569.85 1,564.41 1,569.42 0.0M
2021-12-22 1,566.67 1,569.10 1,562.51 1,565.12 0.0M
2021-12-21 1,561.55 1,563.43 1,555.02 1,560.73 0.0M
2021-12-20 1,565.71 1,566.10 1,554.57 1,555.37 0.0M
2021-12-17 1,561.60 1,570.95 1,561.28 1,570.83 0.0M
2021-12-16 1,570.75 1,572.29 1,563.06 1,568.18 0.0M
2021-12-15 1,560.57 1,564.16 1,558.22 1,564.00 0.0M
2021-12-14 1,561.68 1,566.76 1,559.54 1,563.46 0.0M
2021-12-13 1,571.58 1,579.69 1,566.58 1,567.25 0.0M
2021-12-10 1,569.10 1,570.88 1,565.78 1,568.61 0.0M
2021-12-09 1,569.01 1,575.04 1,566.43 1,575.04 0.0M
2021-12-08 1,572.48 1,577.51 1,565.15 1,567.10 0.0M
2021-12-07 1,558.03 1,565.41 1,554.79 1,565.10 0.0M
2021-12-06 1,551.96 1,561.10 1,547.11 1,557.94 0.0M
2021-12-03 1,548.27 1,558.78 1,544.56 1,556.03 0.0M
2021-12-02 1,530.58 1,551.20 1,530.23 1,551.20 0.0M
2021-12-01 1,522.14 1,539.67 1,515.57 1,537.59 0.0M
2021-11-30 1,545.49 1,548.98 1,508.46 1,514.69 0.0M
2021-11-29 1,535.64 1,545.32 1,530.47 1,536.63 0.0M
2021-11-26 1,559.92 1,565.62 1,543.27 1,545.55 0.0M
2021-11-25 1,572.99 1,573.01 1,562.70 1,563.32 0.0M
2021-11-24 1,578.68 1,582.55 1,566.77 1,572.27 0.0M
2021-11-23 1,582.65 1,582.88 1,572.73 1,574.94 0.0M
2021-11-22 1,566.36 1,583.70 1,565.29 1,581.70 0.0M
2021-11-19 1,552.82 1,561.22 1,551.10 1,559.48 0.0M
2021-11-18 1,555.11 1,558.02 1,548.62 1,551.42 0.0M
2021-11-17 1,570.67 1,571.29 1,554.68 1,556.60 0.0M
2021-11-16 1,568.22 1,574.79 1,564.91 1,568.56 0.0M
2021-11-15 1,566.70 1,572.41 1,563.69 1,569.29 0.0M
2021-11-12 1,555.65 1,562.53 1,551.40 1,558.91 0.0M
2021-11-11 1,542.45 1,547.54 1,539.50 1,547.40 0.0M
2021-11-10 1,552.60 1,556.58 1,546.63 1,548.01 0.0M
2021-11-09 1,554.30 1,562.83 1,552.31 1,556.86 0.0M
2021-11-08 1,556.28 1,557.58 1,546.37 1,555.18 0.0M
2021-11-05 1,566.00 1,566.17 1,550.97 1,555.70 0.0M
2021-11-04 1,562.78 1,567.07 1,557.61 1,559.29 0.0M
2021-11-03 1,568.22 1,568.48 1,552.82 1,554.83 0.0M
2021-11-02 1,560.56 1,573.19 1,560.56 1,566.25 0.0M
2021-11-01 1,556.57 1,559.40 1,553.98 1,555.43 0.0M
2021-10-29 1,568.79 1,570.33 1,551.08 1,552.47 0.0M
2021-10-28 1,566.17 1,572.42 1,564.07 1,564.07 0.0M
2021-10-27 1,573.48 1,574.48 1,565.17 1,567.45 0.0M
2021-10-26 1,572.25 1,576.36 1,569.10 1,575.08 0.0M
2021-10-25 1,560.87 1,568.40 1,555.65 1,566.36 0.0M
2021-10-22 1,561.60 1,566.08 1,558.96 1,562.71 0.0M
2021-10-21 1,563.17 1,567.35 1,560.64 1,562.35 0.0M
2021-10-20 1,571.53 1,572.82 1,563.23 1,563.53 0.0M
2021-10-19 1,564.61 1,568.16 1,562.49 1,567.08 0.0M
2021-10-18 1,562.72 1,564.27 1,554.89 1,559.78 0.0M
2021-10-15 1,561.69 1,565.11 1,558.39 1,562.23 0.0M
2021-10-14 1,549.68 1,554.53 1,547.70 1,554.45 0.0M
2021-10-13 1,533.70 1,546.07 1,531.90 1,542.52 0.0M
2021-10-12 1,547.22 1,547.95 1,531.42 1,534.94 0.0M
2021-10-08 1,556.26 1,556.88 1,548.06 1,549.67 0.0M
2021-10-07 1,546.03 1,552.68 1,543.09 1,551.23 0.0M
2021-10-06 1,559.86 1,563.29 1,536.97 1,536.97 0.0M
2021-10-05 1,562.78 1,562.83 1,544.05 1,552.28 0.0M
2021-10-01 1,582.85 1,585.48 1,568.59 1,570.29 0.0M
2021-09-30 1,582.14 1,592.09 1,578.35 1,587.53 0.0M
2021-09-29 1,585.06 1,590.29 1,574.67 1,584.07 0.0M
2021-09-28 1,614.24 1,615.26 1,600.24 1,601.40 0.0M
2021-09-27 1,610.09 1,619.83 1,609.21 1,614.88 0.0M
2021-09-24 1,617.53 1,619.67 1,609.64 1,611.64 0.0M
2021-09-23 1,609.79 1,614.45 1,605.71 1,613.31 0.0M
2021-09-17 1,609.34 1,615.44 1,604.81 1,614.52 0.0M
2021-09-16 1,622.47 1,623.58 1,609.08 1,610.12 0.0M
2021-09-15 1,617.09 1,623.42 1,614.03 1,619.07 0.0M
2021-09-14 1,614.62 1,623.88 1,614.42 1,617.84 0.0M
2021-09-13 1,605.35 1,614.10 1,603.19 1,611.23 0.0M
2021-09-10 1,606.94 1,611.28 1,601.97 1,608.70 0.0M
2021-09-09 1,616.75 1,620.85 1,603.68 1,605.16 0.0M
2021-09-08 1,627.50 1,630.60 1,620.19 1,623.05 0.0M
2021-09-07 1,636.08 1,636.15 1,627.32 1,631.05 0.0M
2021-09-06 1,633.95 1,638.25 1,631.18 1,637.34 0.0M
2021-09-03 1,630.65 1,635.85 1,627.52 1,634.47 0.0M
2021-09-02 1,634.35 1,636.83 1,624.07 1,626.25 0.0M
2021-09-01 1,634.29 1,639.47 1,629.36 1,636.13 0.0M
2021-08-31 1,615.76 1,636.07 1,610.77 1,635.80 0.0M
2021-08-30 1,621.85 1,623.58 1,611.74 1,615.28 0.0M
2021-08-27 1,608.13 1,615.96 1,603.63 1,612.12 0.0M
2021-08-26 1,622.60 1,625.65 1,611.12 1,612.45 0.0M
2021-08-25 1,621.40 1,626.39 1,613.05 1,621.25 0.0M
2021-08-24 1,607.63 1,618.75 1,607.11 1,617.61 0.0M
2021-08-23 1,597.25 1,606.49 1,590.11 1,597.94 0.0M
2021-08-20 1,603.79 1,608.26 1,583.62 1,587.82 0.0M
2021-08-19 1,615.12 1,620.78 1,599.06 1,599.20 0.0M
2021-08-18 1,615.31 1,627.41 1,608.64 1,621.93 0.0M
2021-08-17 1,627.68 1,632.30 1,613.74 1,616.36 0.0M
2021-08-13 1,643.46 1,645.24 1,622.70 1,629.15 0.0M
2021-08-12 1,648.27 1,654.36 1,643.57 1,646.14 0.0M
2021-08-11 1,658.95 1,663.53 1,651.35 1,652.47 0.0M
2021-08-10 1,674.57 1,674.71 1,659.27 1,662.69 0.0M
2021-08-09 1,670.72 1,674.91 1,666.67 1,670.93 0.0M
2021-08-06 1,679.43 1,684.02 1,672.56 1,675.28 0.0M
2021-08-05 1,683.71 1,687.39 1,677.80 1,679.13 0.0M
2021-08-04 1,670.71 1,684.38 1,666.86 1,682.61 0.0M
2021-08-03 1,657.44 1,666.37 1,657.04 1,666.37 0.0M
2021-08-02 1,656.37 1,657.89 1,646.49 1,657.81 0.0M
2021-07-30 1,661.57 1,661.77 1,649.49 1,649.49 0.0M
2021-07-29 1,668.62 1,670.32 1,661.73 1,665.49 0.0M
2021-07-28 1,659.20 1,666.12 1,653.57 1,664.51 0.0M
2021-07-27 1,667.35 1,670.22 1,661.03 1,661.83 0.0M
2021-07-26 1,675.92 1,676.32 1,659.64 1,659.67 0.0M
2021-07-23 1,671.91 1,675.98 1,667.67 1,671.34 0.0M
2021-07-22 1,662.97 1,672.39 1,662.67 1,670.84 0.0M
2021-07-21 1,670.03 1,670.95 1,654.34 1,654.74 0.0M
2021-07-20 1,658.51 1,663.21 1,655.44 1,662.55 0.0M
2021-07-19 1,673.13 1,673.13 1,663.67 1,666.39 0.0M
2021-07-16 1,684.51 1,684.51 1,675.00 1,680.46 0.0M
2021-07-15 1,678.78 1,686.25 1,675.57 1,685.99 0.0M
2021-07-14 1,679.42 1,679.51 1,671.79 1,676.85 0.0M
2021-07-13 1,673.45 1,681.53 1,673.45 1,680.10 0.0M
2021-07-12 1,664.66 1,672.39 1,664.66 1,670.26 0.0M
2021-07-09 1,671.24 1,671.24 1,650.11 1,660.36 0.0M
2021-07-08 1,686.77 1,690.49 1,673.99 1,674.07 0.0M
2021-07-07 1,692.56 1,692.56 1,682.85 1,686.12 0.0M
2021-07-06 1,688.97 1,696.31 1,688.97 1,693.13 0.0M
2021-07-05 1,685.14 1,691.40 1,685.14 1,688.15 0.0M
2021-07-02 1,684.53 1,689.22 1,682.48 1,683.70 0.0M
2021-07-01 1,691.70 1,692.34 1,683.25 1,684.60 0.0M
2021-06-30 1,688.37 1,695.34 1,688.21 1,691.24 0.0M
2021-06-29 1,695.58 1,695.87 1,684.13 1,687.77 0.0M
2021-06-28 1,696.37 1,698.36 1,690.45 1,694.24 0.0M
2021-06-25 1,691.16 1,700.19 1,691.16 1,695.33 0.0M
2021-06-24 1,688.10 1,692.60 1,686.69 1,690.18 0.0M
2021-06-23 1,681.02 1,687.60 1,681.02 1,686.09 0.0M
2021-06-22 1,675.23 1,681.87 1,675.23 1,680.45 0.0M
2021-06-21 1,680.75 1,680.75 1,669.43 1,673.78 0.0M
2021-06-18 1,681.27 1,685.47 1,680.40 1,681.72 0.0M
2021-06-17 1,685.27 1,685.31 1,676.77 1,681.06 0.0M
2021-06-16 1,679.83 1,687.14 1,679.13 1,686.04 0.0M
2021-06-15 1,678.06 1,681.52 1,676.20 1,679.68 0.0M
2021-06-14 1,676.51 1,678.39 1,673.59 1,677.62 0.0M
2021-06-11 1,669.98 1,677.96 1,669.98 1,676.64 0.0M
2021-06-10 1,667.06 1,672.51 1,665.53 1,669.42 0.0M
2021-06-09 1,675.67 1,676.00 1,666.90 1,666.90 0.0M
2021-06-08 1,677.45 1,681.23 1,674.31 1,676.76 0.0M
2021-06-07 1,676.62 1,682.79 1,672.35 1,677.54 0.0M
2021-06-04 1,678.41 1,678.41 1,669.40 1,675.32 0.0M
2021-06-03 1,671.05 1,682.38 1,671.05 1,678.75 0.0M
2021-06-02 1,671.87 1,677.03 1,668.81 1,670.93 0.0M
2021-06-01 1,666.56 1,675.18 1,664.19 1,671.27 0.0M
2021-05-31 1,662.82 1,666.76 1,658.56 1,666.19 0.0M
2021-05-28 1,657.64 1,665.32 1,657.05 1,662.02 0.0M
2021-05-27 1,657.72 1,658.69 1,649.08 1,655.77 0.0M
2021-05-26 1,658.85 1,662.20 1,654.81 1,656.90 0.0M
2021-05-25 1,653.43 1,659.62 1,652.03 1,658.60 0.0M
2021-05-24 1,653.43 1,655.91 1,648.06 1,650.58 0.0M
2021-05-21 1,655.93 1,665.73 1,650.81 1,653.73 0.0M
2021-05-20 1,656.46 1,656.46 1,647.39 1,652.87 0.0M
2021-05-18 1,645.61 1,657.61 1,645.61 1,655.82 0.0M
2021-05-17 1,653.42 1,656.00 1,640.93 1,645.57 0.0M
2021-05-14 1,643.87 1,652.92 1,643.87 1,649.56 0.0M
2021-05-13 1,649.11 1,652.57 1,636.74 1,640.81 0.0M
2021-05-12 1,671.32 1,671.86 1,647.69 1,654.42 0.0M
2021-05-11 1,684.49 1,684.49 1,667.63 1,671.38 0.0M
2021-05-10 1,671.94 1,690.82 1,671.94 1,688.12 0.0M
2021-05-07 1,665.67 1,674.06 1,664.42 1,670.72 0.0M
2021-05-06 1,658.53 1,665.98 1,652.68 1,665.98 0.0M
2021-05-04 1,652.00 1,658.38 1,645.92 1,658.38 0.0M
2021-05-03 1,655.73 1,664.79 1,647.85 1,650.43 0.0M
2021-04-30 1,665.21 1,665.72 1,653.82 1,655.25 0.0M
2021-04-29 1,668.54 1,673.30 1,661.50 1,664.42 0.0M
2021-04-28 1,677.80 1,678.86 1,665.87 1,667.17 0.0M
2021-04-27 1,678.36 1,680.32 1,673.73 1,677.65 0.0M
2021-04-26 1,670.41 1,678.12 1,669.99 1,678.12 0.0M
2021-04-23 1,665.58 1,670.24 1,657.52 1,669.15 0.0M
2021-04-22 1,666.41 1,673.38 1,666.41 1,667.05 0.0M
2021-04-21 1,679.13 1,679.27 1,664.10 1,665.75 0.0M
2021-04-20 1,676.19 1,681.69 1,675.16 1,681.53 0.0M
2021-04-19 1,677.83 1,680.88 1,674.71 1,676.29 0.0M
2021-04-16 1,677.17 1,681.07 1,674.30 1,677.17 0.0M
2021-04-15 1,673.33 1,680.79 1,673.29 1,677.61 0.0M
2021-04-14 1,670.88 1,675.65 1,668.78 1,673.88 0.0M
2021-04-13 1,662.31 1,672.12 1,661.41 1,670.75 0.0M
2021-04-12 1,662.89 1,666.30 1,660.01 1,661.97 0.0M
2021-04-09 1,667.26 1,669.67 1,660.36 1,662.06 0.0M
2021-04-08 1,666.33 1,667.30 1,662.44 1,666.54 0.0M
2021-04-07 1,665.51 1,668.87 1,663.54 1,666.26 0.0M
2021-04-06 1,663.87 1,667.77 1,661.00 1,664.96 0.0M
2021-04-05 1,663.80 1,665.62 1,659.16 1,663.33 0.0M
2021-04-02 1,659.08 1,663.72 1,658.81 1,661.53 0.0M
2021-04-01 1,650.83 1,655.21 1,650.06 1,654.69 0.0M
2021-03-31 1,650.92 1,655.63 1,647.71 1,647.71 0.0M
2021-03-30 1,643.61 1,651.34 1,643.61 1,650.11 0.0M
2021-03-29 1,645.98 1,647.21 1,640.76 1,643.18 0.0M
2021-03-26 1,638.71 1,644.62 1,638.71 1,644.39 0.0M
2021-03-25 1,635.44 1,641.92 1,633.25 1,637.73 0.0M
2021-03-24 1,635.86 1,638.06 1,630.87 1,635.53 0.0M
2021-03-23 1,644.29 1,649.22 1,637.49 1,637.96 0.0M
2021-03-22 1,644.32 1,646.68 1,640.31 1,643.89 0.0M
2021-03-19 1,649.94 1,649.94 1,640.75 1,644.24 0.0M
2021-03-18 1,647.30 1,656.20 1,647.30 1,650.46 0.0M
2021-03-17 1,650.85 1,651.21 1,641.89 1,645.83 0.0M
2021-03-16 1,647.01 1,651.90 1,645.97 1,650.77 0.0M
2021-03-15 1,649.63 1,651.30 1,645.16 1,646.02 0.0M
2021-03-12 1,645.16 1,651.32 1,645.16 1,648.89 0.0M
2021-03-11 1,630.90 1,644.51 1,630.90 1,641.12 0.0M
2021-03-10 1,633.83 1,640.97 1,627.88 1,629.53 0.0M
2021-03-09 1,635.23 1,637.46 1,623.46 1,632.95 0.0M
2021-03-08 1,643.20 1,648.12 1,635.67 1,636.71 0.0M
2021-03-05 1,643.73 1,644.36 1,633.46 1,641.90 0.0M
2021-03-04 1,651.81 1,651.81 1,641.14 1,644.89 0.0M
2021-03-03 1,645.18 1,653.03 1,642.41 1,653.03 0.0M
2021-03-02 1,640.46 1,655.97 1,640.46 1,645.63 0.0M
2021-02-26 1,653.92 1,653.92 1,634.47 1,638.89 0.0M
2021-02-25 1,641.38 1,655.70 1,641.38 1,655.67 0.0M
2021-02-24 1,646.29 1,652.02 1,634.28 1,634.68 0.0M
2021-02-23 1,645.31 1,651.36 1,639.69 1,646.32 0.0M
2021-02-22 1,654.50 1,659.75 1,647.62 1,647.72 0.0M
2021-02-19 1,649.10 1,653.63 1,640.52 1,653.07 0.0M
2021-02-18 1,656.96 1,658.89 1,648.35 1,648.35 0.0M
2021-02-17 1,663.90 1,663.95 1,654.11 1,657.31 0.0M
2021-02-16 1,662.03 1,667.83 1,660.61 1,663.93 0.0M
2021-02-15 1,652.72 1,663.14 1,652.72 1,660.96 0.0M
2021-02-10 1,649.33 1,653.46 1,644.49 1,651.01 0.0M
2021-02-09 1,652.40 1,658.04 1,648.60 1,648.65 0.0M
2021-02-08 1,654.48 1,657.52 1,649.29 1,650.02 0.0M
2021-02-05 1,651.10 1,656.95 1,648.44 1,655.74 0.0M
2021-02-04 1,659.12 1,659.47 1,645.41 1,649.03 0.0M
2021-02-03 1,654.80 1,661.22 1,650.90 1,658.16 0.0M
2021-02-02 1,646.83 1,661.41 1,646.83 1,652.56 0.0M
2021-02-01 1,630.32 1,645.14 1,624.67 1,645.03 0.0M
2021-01-29 1,648.00 1,652.20 1,627.95 1,630.05 0.0M
2021-01-28 1,654.60 1,654.60 1,641.89 1,645.94 0.0M
2021-01-27 1,660.13 1,667.42 1,655.02 1,655.58 0.0M
2021-01-26 1,672.02 1,673.22 1,658.19 1,659.61 0.0M
2021-01-25 1,660.58 1,674.17 1,659.95 1,673.34 0.0M
2021-01-22 1,664.58 1,668.61 1,659.84 1,659.84 0.0M
2021-01-21 1,657.34 1,664.77 1,656.48 1,663.95 0.0M
2021-01-20 1,657.16 1,662.79 1,649.31 1,655.62 0.0M
2021-01-19 1,636.95 1,655.36 1,636.21 1,652.05 0.0M
2021-01-18 1,649.60 1,649.60 1,635.09 1,637.32 0.0M
2021-01-15 1,663.58 1,671.15 1,650.38 1,650.51 0.0M
2021-01-14 1,663.65 1,665.10 1,659.31 1,662.88 0.0M
2021-01-13 1,660.39 1,667.37 1,656.42 1,663.56 0.0M
2021-01-12 1,664.88 1,666.84 1,641.94 1,660.23 0.0M
2021-01-11 1,666.32 1,695.17 1,653.84 1,665.38 0.0M
2021-01-08 1,632.82 1,666.84 1,632.82 1,663.82 0.0M
2021-01-07 1,618.09 1,637.67 1,618.07 1,630.67 0.0M
2021-01-06 1,622.68 1,632.04 1,612.65 1,614.53 0.0M
2021-01-05 1,609.04 1,622.09 1,602.13 1,622.09 0.0M
2021-01-04 1,587.21 1,611.12 1,586.03 1,609.21 0.0M