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
2023-12-28 1,473.81 1,489.84 1,472.12 1,489.84 0.0M
2023-12-27 1,466.51 1,473.38 1,462.89 1,473.38 0.0M
2023-12-26 1,467.86 1,469.47 1,463.04 1,467.30 0.0M
2023-12-22 1,470.30 1,472.68 1,463.31 1,463.31 0.0M
2023-12-21 1,460.47 1,465.13 1,455.98 1,462.16 0.0M
2023-12-20 1,456.12 1,466.94 1,454.45 1,466.07 0.0M
2023-12-19 1,445.26 1,448.22 1,442.33 1,447.62 0.0M
2023-12-18 1,449.04 1,449.16 1,442.46 1,446.23 0.0M
2023-12-15 1,445.76 1,452.59 1,444.41 1,447.56 0.0M
2023-12-14 1,441.36 1,443.55 1,433.80 1,439.55 0.0M
2023-12-13 1,432.51 1,433.82 1,425.32 1,425.72 0.0M
2023-12-12 1,433.56 1,437.33 1,431.92 1,434.68 0.0M
2023-12-11 1,428.74 1,430.15 1,423.12 1,429.34 0.0M
2023-12-08 1,422.10 1,427.30 1,420.48 1,425.37 0.0M
2023-12-07 1,414.73 1,417.68 1,410.37 1,413.96 0.0M
2023-12-06 1,418.58 1,421.74 1,416.16 1,416.16 0.0M
2023-12-05 1,420.72 1,420.96 1,413.78 1,414.43 0.0M
2023-12-04 1,426.22 1,427.63 1,421.90 1,423.29 0.0M
2023-12-01 1,424.38 1,424.71 1,418.84 1,419.49 0.0M
2023-11-30 1,421.61 1,429.25 1,419.69 1,429.25 0.0M
2023-11-29 1,424.85 1,425.50 1,418.53 1,424.29 0.0M
2023-11-28 1,420.70 1,426.81 1,418.79 1,426.51 0.0M
2023-11-27 1,418.47 1,422.60 1,413.86 1,416.64 0.0M
2023-11-24 1,425.33 1,426.58 1,417.30 1,417.30 0.0M
2023-11-23 1,425.52 1,426.92 1,421.55 1,424.25 0.0M
2023-11-22 1,417.36 1,425.75 1,415.94 1,423.94 0.0M
2023-11-21 1,422.21 1,426.11 1,421.05 1,423.30 0.0M
2023-11-20 1,410.43 1,420.81 1,409.87 1,417.58 0.0M
2023-11-17 1,414.25 1,416.11 1,409.95 1,412.13 0.0M
2023-11-16 1,415.59 1,418.90 1,412.33 1,417.50 0.0M
2023-11-15 1,414.30 1,416.62 1,409.34 1,416.59 0.0M
2023-11-14 1,397.39 1,401.51 1,396.66 1,398.49 0.0M
2023-11-13 1,398.97 1,401.02 1,388.80 1,390.44 0.0M
2023-11-10 1,388.79 1,392.33 1,385.24 1,391.33 0.0M
2023-11-09 1,392.68 1,398.95 1,390.23 1,395.03 0.0M
2023-11-08 1,405.15 1,407.12 1,390.25 1,391.81 0.0M
2023-11-07 1,408.56 1,408.56 1,391.60 1,399.77 0.0M
2023-11-06 1,387.99 1,416.30 1,385.27 1,416.30 0.0M
2023-11-03 1,375.16 1,378.11 1,372.54 1,376.85 0.0M
2023-11-02 1,367.19 1,372.53 1,366.59 1,369.16 0.0M
2023-11-01 1,349.93 1,357.26 1,349.58 1,355.50 0.0M
2023-10-31 1,357.36 1,360.06 1,343.98 1,345.03 0.0M
2023-10-30 1,348.31 1,356.35 1,348.29 1,353.43 0.0M
2023-10-27 1,355.57 1,357.29 1,348.75 1,352.20 0.0M
2023-10-26 1,359.64 1,362.28 1,350.06 1,350.06 0.0M
2023-10-25 1,380.37 1,381.29 1,372.63 1,373.13 0.0M
2023-10-24 1,374.94 1,378.73 1,360.55 1,378.20 0.0M
2023-10-23 1,375.44 1,378.39 1,369.21 1,370.38 0.0M
2023-10-20 1,381.56 1,383.41 1,372.49 1,377.27 0.0M
2023-10-19 1,397.18 1,397.43 1,389.97 1,390.87 0.0M
2023-10-18 1,402.57 1,408.63 1,400.31 1,407.95 0.0M
2023-10-17 1,398.48 1,406.32 1,397.09 1,403.74 0.0M
2023-10-16 1,395.01 1,399.75 1,386.57 1,392.15 0.0M
2023-10-13 1,400.24 1,403.44 1,398.18 1,399.03 0.0M
2023-10-12 1,400.02 1,407.68 1,400.02 1,407.68 0.0M
2023-10-11 1,393.54 1,403.16 1,393.54 1,395.97 0.0M
2023-10-10 1,390.35 1,396.18 1,379.71 1,379.85 0.0M
2023-10-06 1,380.59 1,384.08 1,377.74 1,379.17 0.0M
2023-10-05 1,387.74 1,388.92 1,377.71 1,378.09 0.0M
2023-10-04 1,391.73 1,391.73 1,379.08 1,381.07 0.0M
2023-09-27 1,400.91 1,409.07 1,398.93 1,406.18 0.0M
2023-09-26 1,423.35 1,423.60 1,405.90 1,406.85 0.0M
2023-09-25 1,423.24 1,427.63 1,418.79 1,423.91 0.0M
2023-09-22 1,418.06 1,427.33 1,415.24 1,425.35 0.0M
2023-09-21 1,440.91 1,444.12 1,428.77 1,428.87 0.0M
2023-09-20 1,448.27 1,452.10 1,444.47 1,448.37 0.0M
2023-09-19 1,456.87 1,459.33 1,446.62 1,448.57 0.0M
2023-09-18 1,462.28 1,466.27 1,453.95 1,454.46 0.0M
2023-09-15 1,456.26 1,472.26 1,455.42 1,468.10 0.0M
2023-09-14 1,443.92 1,455.93 1,441.35 1,455.93 0.0M
2023-09-13 1,436.36 1,444.27 1,435.02 1,439.19 0.0M
2023-09-12 1,447.14 1,448.20 1,436.91 1,437.71 0.0M
2023-09-11 1,440.91 1,444.35 1,436.99 1,444.22 0.0M
2023-09-08 1,439.83 1,441.15 1,432.35 1,440.32 0.0M
2023-09-07 1,442.01 1,445.47 1,436.04 1,441.37 0.0M
2023-09-06 1,450.91 1,453.32 1,443.36 1,444.89 0.0M
2023-09-05 1,451.84 1,456.38 1,449.34 1,452.67 0.0M
2023-09-04 1,449.62 1,454.97 1,444.01 1,454.97 0.0M
2023-09-01 1,433.32 1,448.24 1,432.55 1,446.08 0.0M
2023-08-31 1,436.66 1,438.91 1,430.32 1,434.70 0.0M
2023-08-30 1,441.74 1,444.05 1,435.27 1,435.27 0.0M
2023-08-29 1,430.82 1,433.69 1,428.06 1,431.44 0.0M
2023-08-28 1,425.60 1,427.86 1,422.22 1,427.44 0.0M
2023-08-25 1,417.82 1,423.64 1,414.86 1,419.98 0.0M
2023-08-24 1,429.19 1,432.13 1,426.00 1,431.42 0.0M
2023-08-23 1,415.57 1,419.76 1,412.18 1,416.31 0.0M
2023-08-22 1,424.31 1,427.12 1,414.79 1,418.05 0.0M
2023-08-21 1,416.55 1,422.60 1,413.47 1,415.24 0.0M
2023-08-18 1,408.99 1,421.05 1,406.64 1,413.76 0.0M
2023-08-17 1,416.60 1,420.29 1,405.04 1,419.64 0.0M
2023-08-16 1,430.68 1,432.43 1,420.76 1,423.03 0.0M
2023-08-14 1,446.14 1,449.75 1,436.08 1,439.39 0.0M
2023-08-11 1,456.74 1,461.02 1,447.30 1,447.89 0.0M
2023-08-10 1,450.51 1,452.65 1,448.24 1,452.65 0.0M
2023-08-09 1,448.09 1,458.85 1,446.53 1,456.34 0.0M
2023-08-08 1,457.85 1,459.57 1,442.15 1,444.42 0.0M
2023-08-07 1,450.36 1,461.34 1,449.29 1,450.00 0.0M
2023-08-04 1,456.74 1,459.87 1,452.88 1,454.98 0.0M
2023-08-03 1,467.39 1,468.06 1,450.98 1,455.91 0.0M
2023-08-02 1,482.37 1,484.39 1,461.92 1,463.77 0.0M
2023-08-01 1,475.14 1,489.58 1,473.33 1,488.78 0.0M
2023-07-31 1,473.10 1,475.44 1,466.85 1,469.99 0.0M
2023-07-28 1,462.79 1,465.44 1,454.87 1,464.36 0.0M
2023-07-27 1,454.22 1,469.05 1,452.27 1,466.88 0.0M
2023-07-26 1,468.70 1,469.12 1,448.57 1,452.17 0.0M
2023-07-25 1,470.67 1,471.61 1,460.41 1,467.35 0.0M
2023-07-24 1,456.05 1,470.58 1,452.52 1,465.23 0.0M
2023-07-21 1,447.90 1,458.41 1,441.19 1,458.41 0.0M
2023-07-20 1,454.09 1,461.53 1,452.48 1,455.87 0.0M
2023-07-19 1,468.66 1,469.85 1,456.23 1,460.87 0.0M
2023-07-18 1,472.50 1,474.35 1,460.23 1,461.79 0.0M
2023-07-17 1,469.33 1,474.32 1,466.51 1,470.03 0.0M
2023-07-14 1,460.60 1,474.06 1,460.08 1,474.06 0.0M
2023-07-13 1,455.65 1,460.33 1,453.72 1,453.76 0.0M
2023-07-12 1,438.54 1,447.89 1,436.30 1,447.89 0.0M
2023-07-11 1,426.14 1,439.32 1,424.88 1,439.32 0.0M
2023-07-10 1,421.41 1,427.79 1,415.94 1,417.58 0.0M
2023-07-07 1,432.44 1,432.44 1,415.62 1,420.24 0.0M
2023-07-06 1,444.83 1,447.39 1,435.02 1,437.44 0.0M
2023-07-05 1,456.92 1,461.67 1,447.57 1,447.97 0.0M
2023-07-04 1,463.93 1,465.46 1,456.58 1,457.19 0.0M
2023-07-03 1,452.81 1,464.05 1,451.84 1,462.57 0.0M
2023-06-30 1,442.60 1,447.59 1,434.01 1,444.09 0.0M
2023-06-29 1,446.41 1,452.19 1,438.66 1,438.66 0.0M
2023-06-28 1,456.30 1,456.51 1,442.86 1,445.62 0.0M
2023-06-27 1,452.48 1,452.55 1,446.40 1,452.11 0.0M
2023-06-26 1,444.39 1,453.65 1,442.85 1,452.28 0.0M
2023-06-23 1,457.47 1,458.39 1,444.78 1,445.60 0.0M
2023-06-22 1,445.80 1,456.18 1,445.59 1,454.68 0.0M
2023-06-21 1,455.89 1,457.74 1,447.48 1,448.91 0.0M
2023-06-20 1,457.77 1,461.08 1,454.70 1,459.58 0.0M
2023-06-19 1,465.09 1,466.25 1,457.57 1,461.42 0.0M
2023-06-16 1,467.96 1,468.88 1,461.32 1,468.27 0.0M
2023-06-15 1,470.68 1,473.03 1,459.92 1,461.49 0.0M
2023-06-14 1,472.49 1,473.91 1,463.17 1,466.43 0.0M
2023-06-13 1,473.68 1,475.82 1,468.88 1,472.32 0.0M
2023-06-12 1,476.05 1,478.37 1,463.17 1,466.09 0.0M
2023-06-09 1,464.73 1,475.70 1,461.80 1,473.55 0.0M
2023-06-08 1,457.58 1,459.76 1,452.06 1,459.76 0.0M
2023-06-07 1,467.12 1,469.40 1,460.69 1,461.33 0.0M
2023-06-05 1,466.41 1,466.72 1,460.66 1,463.59 0.0M
2023-06-02 1,452.10 1,459.32 1,450.92 1,459.32 0.0M
2023-06-01 1,444.72 1,448.96 1,441.14 1,443.80 0.0M
2023-05-31 1,454.89 1,458.69 1,447.01 1,447.28 0.0M
2023-05-30 1,452.02 1,456.07 1,449.29 1,455.26 0.0M
2023-05-26 1,439.51 1,443.46 1,436.23 1,440.32 0.0M
2023-05-25 1,442.88 1,443.93 1,433.16 1,434.34 0.0M
2023-05-24 1,434.95 1,440.92 1,433.50 1,438.16 0.0M
2023-05-23 1,440.89 1,445.05 1,437.79 1,440.15 0.0M
2023-05-22 1,431.36 1,442.05 1,427.75 1,437.35 0.0M
2023-05-19 1,424.09 1,430.46 1,422.80 1,430.36 0.0M
2023-05-18 1,412.80 1,415.45 1,408.33 1,415.45 0.0M
2023-05-17 1,401.57 1,407.80 1,398.82 1,404.72 0.0M
2023-05-16 1,406.68 1,408.37 1,398.03 1,400.38 0.0M
2023-05-15 1,392.78 1,397.86 1,388.20 1,397.53 0.0M
2023-05-12 1,398.74 1,399.98 1,393.01 1,394.65 0.0M
2023-05-11 1,406.71 1,410.34 1,400.08 1,400.08 0.0M
2023-05-10 1,408.17 1,408.60 1,398.94 1,402.53 0.0M
2023-05-09 1,411.15 1,411.77 1,405.05 1,409.61 0.0M
2023-05-08 1,412.39 1,415.56 1,409.52 1,411.80 0.0M
2023-05-04 1,401.54 1,403.24 1,396.51 1,402.75 0.0M
2023-05-03 1,405.95 1,408.39 1,401.61 1,403.86 0.0M
2023-05-02 1,405.55 1,413.06 1,404.67 1,412.21 0.0M
2023-04-28 1,404.96 1,410.36 1,397.97 1,403.49 0.0M
2023-04-27 1,395.41 1,401.06 1,386.62 1,398.98 0.0M
2023-04-26 1,397.21 1,400.39 1,393.36 1,395.38 0.0M
2023-04-25 1,411.90 1,412.41 1,391.13 1,396.90 0.0M
2023-04-24 1,412.16 1,413.65 1,407.14 1,408.98 0.0M
2023-04-21 1,418.55 1,419.70 1,411.37 1,415.26 0.0M
2023-04-20 1,418.90 1,422.93 1,415.98 1,420.14 0.0M
2023-04-19 1,422.06 1,426.37 1,421.16 1,423.22 0.0M
2023-04-18 1,425.92 1,426.09 1,417.14 1,422.46 0.0M
2023-04-17 1,422.72 1,424.38 1,419.14 1,423.44 0.0M
2023-04-14 1,427.33 1,427.85 1,419.73 1,422.68 0.0M
2023-04-13 1,414.18 1,421.16 1,412.59 1,421.16 0.0M
2023-04-12 1,416.07 1,420.27 1,413.00 1,418.63 0.0M
2023-04-11 1,407.83 1,417.32 1,405.79 1,415.60 0.0M
2023-04-10 1,396.88 1,408.25 1,396.46 1,404.53 0.0M
2023-04-07 1,389.83 1,398.21 1,389.83 1,396.92 0.0M
2023-04-06 1,394.22 1,394.39 1,383.05 1,383.12 0.0M
2023-04-05 1,393.05 1,398.18 1,391.74 1,397.19 0.0M
2023-04-04 1,390.77 1,395.39 1,388.94 1,392.67 0.0M
2023-04-03 1,395.52 1,396.21 1,387.70 1,389.23 0.0M
2023-03-31 1,387.10 1,394.36 1,386.03 1,393.12 0.0M
2023-03-30 1,384.66 1,386.75 1,380.07 1,383.20 0.0M
2023-03-29 1,377.23 1,380.61 1,375.42 1,380.56 0.0M
2023-03-28 1,373.00 1,378.89 1,371.73 1,378.89 0.0M
2023-03-27 1,374.88 1,375.03 1,366.14 1,370.07 0.0M
2023-03-24 1,375.65 1,377.37 1,369.01 1,373.51 0.0M
2023-03-23 1,366.58 1,377.06 1,366.28 1,377.06 0.0M
2023-03-22 1,370.94 1,373.29 1,367.48 1,372.92 0.0M
2023-03-21 1,367.03 1,367.66 1,361.66 1,363.47 0.0M
2023-03-20 1,366.45 1,371.10 1,360.98 1,361.23 0.0M
2023-03-17 1,367.77 1,369.00 1,361.82 1,367.50 0.0M
2023-03-16 1,351.95 1,360.38 1,348.77 1,358.20 0.0M
2023-03-15 1,361.59 1,366.17 1,356.44 1,359.92 0.0M
2023-03-14 1,363.17 1,363.17 1,350.04 1,350.38 0.0M
2023-03-13 1,366.90 1,371.99 1,356.83 1,370.70 0.0M
2023-03-10 1,362.39 1,366.09 1,359.64 1,363.69 0.0M
2023-03-09 1,380.00 1,381.06 1,371.53 1,372.68 0.0M
2023-03-08 1,378.55 1,380.16 1,374.66 1,376.19 0.0M
2023-03-07 1,388.95 1,393.42 1,387.42 1,387.84 0.0M
2023-03-06 1,386.12 1,391.73 1,382.64 1,390.80 0.0M
2023-03-03 1,382.08 1,383.63 1,375.76 1,378.47 0.0M
2023-03-02 1,376.61 1,385.05 1,373.23 1,378.15 0.0M
2023-02-28 1,376.96 1,381.84 1,372.38 1,374.16 0.0M
2023-02-27 1,373.31 1,373.31 1,365.85 1,371.82 0.0M
2023-02-24 1,386.69 1,391.09 1,379.25 1,379.63 0.0M
2023-02-23 1,381.42 1,390.90 1,379.63 1,386.19 0.0M
2023-02-22 1,382.50 1,384.14 1,376.07 1,376.38 0.0M
2023-02-21 1,393.45 1,395.56 1,387.74 1,391.90 0.0M
2023-02-20 1,390.34 1,395.77 1,382.26 1,392.50 0.0M
2023-02-17 1,387.98 1,397.63 1,387.36 1,389.52 0.0M
2023-02-16 1,387.18 1,399.50 1,386.22 1,398.79 0.0M
2023-02-15 1,399.34 1,400.17 1,379.84 1,381.49 0.0M
2023-02-14 1,400.00 1,403.63 1,395.27 1,397.07 0.0M
2023-02-13 1,394.75 1,395.53 1,386.67 1,392.19 0.0M
2023-02-10 1,396.46 1,398.87 1,391.78 1,397.50 0.0M
2023-02-09 1,398.01 1,403.36 1,395.05 1,400.84 0.0M
2023-02-08 1,396.11 1,405.01 1,394.98 1,402.84 0.0M
2023-02-07 1,385.07 1,391.03 1,381.89 1,388.49 0.0M
2023-02-06 1,394.95 1,397.24 1,383.59 1,383.59 0.0M
2023-02-03 1,396.86 1,404.83 1,394.01 1,403.12 0.0M
2023-02-02 1,403.14 1,405.43 1,392.51 1,397.82 0.0M
2023-02-01 1,388.46 1,391.53 1,383.26 1,390.30 0.0M
2023-01-31 1,394.58 1,395.81 1,379.01 1,379.48 0.0M
2023-01-30 1,409.03 1,411.19 1,393.29 1,394.15 0.0M
2023-01-27 1,404.02 1,413.02 1,400.25 1,408.36 0.0M
2023-01-26 1,390.89 1,401.77 1,387.92 1,401.77 0.0M
2023-01-25 1,388.40 1,390.54 1,385.82 1,388.60 0.0M
2023-01-20 1,369.76 1,374.62 1,365.94 1,374.13 0.0M
2023-01-19 1,358.93 1,369.21 1,358.82 1,369.21 0.0M
2023-01-18 1,368.62 1,370.05 1,358.98 1,363.92 0.0M
2023-01-17 1,375.70 1,376.57 1,366.70 1,368.93 0.0M
2023-01-16 1,370.67 1,379.52 1,369.98 1,375.15 0.0M
2023-01-13 1,364.81 1,373.16 1,363.79 1,368.75 0.0M
2023-01-12 1,365.77 1,366.43 1,357.47 1,360.23 0.0M
2023-01-11 1,362.83 1,365.31 1,355.84 1,359.29 0.0M
2023-01-10 1,354.57 1,363.71 1,353.33 1,357.00 0.0M
2023-01-09 1,344.48 1,357.61 1,343.01 1,357.28 0.0M
2023-01-06 1,320.82 1,338.69 1,320.43 1,334.37 0.0M
2023-01-05 1,323.45 1,329.18 1,318.85 1,324.07 0.0M
2023-01-04 1,297.09 1,320.61 1,295.96 1,318.71 0.0M
2023-01-03 1,303.55 1,304.42 1,285.78 1,300.55 0.0M
2023-01-02 1,309.87 1,313.03 1,299.40 1,301.09 0.0M