韩国KOSPI200期货

🏛️ 韩国 →
469.40
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 295.90 297.20 292.70 292.85 0.2M
2022-12-28 300.55 300.90 298.20 298.45 0.2M
2022-12-27 301.35 302.85 300.55 302.30 0.2M
2022-12-26 299.45 300.30 298.55 299.95 0.1M
2022-12-23 301.60 302.35 299.10 299.45 0.2M
2022-12-22 302.15 305.25 301.75 305.05 0.2M
2022-12-21 303.60 303.70 300.70 301.00 0.2M
2022-12-20 303.75 304.45 300.70 301.90 0.3M
2022-12-19 304.05 306.00 303.40 304.35 0.2M
2022-12-16 301.60 305.15 301.45 304.05 0.2M
2022-12-15 309.35 310.00 305.75 306.15 0.3M
2022-12-14 309.50 311.85 309.05 311.40 0.2M
2022-12-13 309.15 310.25 306.90 308.30 0.3M
2022-12-12 308.15 309.00 307.25 308.05 0.2M
2022-12-09 308.30 310.70 306.95 310.65 0.3M
2022-12-08 308.55 309.10 306.20 307.60 0.2M
2022-12-07 309.15 310.30 308.10 308.20 0.3M
2022-12-06 311.20 313.30 309.70 310.15 0.3M
2022-12-05 316.15 317.10 313.20 314.35 0.3M
2022-12-02 321.50 321.80 314.95 315.00 0.3M
2022-12-01 324.65 325.95 321.75 323.10 0.3M
2022-11-30 314.05 320.80 314.05 319.65 0.3M
2022-11-29 312.35 316.00 311.60 315.70 0.3M
2022-11-28 314.15 314.90 311.60 312.90 0.3M
2022-11-25 318.40 318.45 316.30 316.50 0.2M
2022-11-24 317.00 318.25 315.80 318.05 0.2M
2022-11-23 314.75 315.85 313.55 315.05 0.2M
2022-11-22 314.20 315.90 312.35 312.35 0.3M
2022-11-21 317.90 318.50 314.00 314.45 0.2M
2022-11-18 317.55 321.45 317.35 317.45 0.3M
2022-11-17 320.45 321.30 317.85 319.25 0.3M
2022-11-16 324.00 324.10 319.05 322.95 0.4M
2022-11-15 324.25 324.25 321.05 323.00 0.3M
2022-11-14 324.65 325.75 322.10 322.60 0.3M
2022-11-11 322.00 324.95 321.40 324.95 0.4M
2022-11-10 313.55 315.65 311.45 311.45 0.4M
2022-11-09 314.55 317.05 313.40 316.25 0.3M
2022-11-08 310.45 313.35 309.85 312.95 0.3M
2022-11-07 306.05 309.00 305.20 309.00 0.3M
2022-11-04 301.05 305.45 299.90 305.40 0.3M
2022-11-03 298.85 304.20 297.75 302.05 0.4M
2022-11-02 303.50 305.50 302.45 304.45 0.2M
2022-11-01 301.65 304.75 300.50 303.90 0.3M
2022-10-31 299.10 300.85 297.20 300.70 0.3M
2022-10-28 297.35 299.35 295.50 295.80 0.3M
2022-10-27 297.00 300.00 295.90 299.65 0.3M
2022-10-26 291.95 296.05 291.70 294.70 0.3M
2022-10-25 292.50 294.55 291.45 292.45 0.3M
2022-10-24 294.15 295.00 291.00 292.90 0.3M
2022-10-21 288.00 290.95 287.55 289.55 0.3M
2022-10-20 289.40 290.35 286.85 288.60 0.4M
2022-10-19 294.30 295.80 291.30 291.30 0.3M
2022-10-18 294.00 294.50 290.30 294.50 0.3M
2022-10-17 286.65 290.65 285.40 289.35 0.3M
2022-10-14 287.30 291.05 287.00 290.90 0.3M
2022-10-13 286.40 286.80 282.40 282.80 0.3M
2022-10-12 284.60 287.90 284.55 287.85 0.4M
2022-10-11 285.75 285.95 282.85 284.90 0.4M
2022-10-07 289.00 292.95 288.70 290.85 0.3M
2022-10-06 291.55 294.15 290.70 292.15 0.3M
2022-10-05 294.20 294.50 288.20 290.40 0.3M
2022-10-04 286.10 290.15 285.90 290.00 0.3M
2022-09-30 282.70 285.70 280.00 282.45 0.5M
2022-09-29 287.00 289.15 283.55 284.75 0.4M
2022-09-28 287.80 289.75 281.35 283.00 0.5M
2022-09-27 290.40 291.45 287.45 290.60 0.4M
2022-09-26 293.35 294.35 289.65 290.30 0.4M
2022-09-23 301.50 302.00 296.80 297.85 0.3M
2022-09-22 301.10 302.20 299.35 301.05 0.3M
2022-09-21 305.35 306.40 304.05 304.40 0.3M
2022-09-20 308.95 310.35 307.15 307.55 0.2M
2022-09-19 309.30 310.10 305.90 306.90 0.2M
2022-09-16 308.10 309.35 307.00 307.90 0.3M
2022-09-15 314.00 314.15 310.75 311.40 0.3M
2022-09-14 310.20 314.30 309.25 312.70 0.4M
2022-09-13 315.45 320.20 314.65 320.20 0.3M
2022-09-08 310.55 310.80 308.10 309.10 0.2M
2022-09-07 310.40 310.50 306.20 308.30 0.3M
2022-09-06 313.15 314.80 311.35 312.90 0.2M
2022-09-05 312.85 315.25 311.15 312.10 0.3M
2022-09-02 315.70 315.85 311.15 313.85 0.3M
2022-09-01 317.10 317.85 314.05 314.50 0.3M
2022-08-31 316.30 323.10 315.90 321.00 0.3M
2022-08-30 317.50 319.60 316.95 319.45 0.2M
2022-08-29 315.90 317.25 315.35 315.70 0.2M
2022-08-26 325.00 326.50 323.55 324.50 0.2M
2022-08-25 321.05 323.90 320.70 323.85 0.2M
2022-08-24 319.65 320.75 318.40 319.60 0.2M
2022-08-23 320.40 321.70 318.15 318.15 0.2M
2022-08-22 323.60 324.50 321.95 322.20 0.2M
2022-08-19 329.00 329.30 326.50 326.80 0.2M
2022-08-18 327.40 329.70 326.30 328.35 0.2M
2022-08-17 332.75 333.50 329.80 329.80 0.2M
2022-08-16 333.10 333.70 331.45 332.05 0.2M
2022-08-12 329.15 331.50 329.05 330.70 0.2M
2022-08-11 328.25 330.20 328.00 330.20 0.3M
2022-08-10 326.15 326.95 324.05 324.50 0.2M
2022-08-09 327.80 328.75 325.60 328.20 0.2M
2022-08-08 325.25 327.45 325.10 326.85 0.2M
2022-08-05 327.40 328.75 326.75 327.35 0.2M
2022-08-04 326.10 326.70 324.40 325.75 0.2M
2022-08-03 321.85 324.15 320.60 324.15 0.2M
2022-08-02 323.00 323.35 320.60 321.50 0.2M
2022-08-01 323.00 324.95 321.25 323.90 0.2M
2022-07-29 324.95 326.50 322.55 323.45 0.2M
2022-07-28 322.80 324.60 321.20 322.80 0.3M
2022-07-27 320.15 320.35 317.85 320.25 0.2M
2022-07-26 318.00 320.50 317.20 320.50 0.2M
2022-07-25 316.45 320.60 316.25 319.10 0.3M
2022-07-22 318.80 321.15 317.35 318.20 0.3M
2022-07-21 316.90 320.05 316.40 318.80 0.3M
2022-07-20 318.90 319.95 315.65 316.50 0.3M
2022-07-19 314.05 314.25 312.10 313.70 0.2M
2022-07-18 311.45 316.00 310.85 316.00 0.3M
2022-07-15 308.10 308.80 302.50 308.00 0.4M
2022-07-14 304.95 308.65 304.25 306.60 0.4M
2022-07-13 306.70 309.55 305.80 307.90 0.3M
2022-07-12 308.10 308.40 304.15 305.55 0.3M
2022-07-11 311.95 312.60 308.50 309.10 0.3M
2022-07-08 311.00 313.70 310.30 310.80 0.3M
2022-07-07 305.30 310.80 304.50 308.95 0.3M
2022-07-06 307.00 308.50 302.45 303.30 0.4M
2022-07-05 307.50 310.95 306.35 309.95 0.3M
2022-07-04 304.95 306.75 301.80 305.05 0.3M
2022-07-01 310.00 311.25 302.65 304.95 0.4M
2022-06-30 311.40 312.10 307.30 307.45 0.3M
2022-06-29 315.20 316.05 313.05 313.30 0.3M
2022-06-28 317.05 319.10 315.00 318.95 0.3M
2022-06-27 314.05 318.85 311.75 316.60 0.4M
2022-06-24 307.10 313.70 306.40 312.70 0.4M
2022-06-23 308.45 310.95 304.50 306.10 0.5M
2022-06-22 318.00 318.20 307.75 308.30 0.4M
2022-06-21 315.95 318.75 314.00 316.70 0.3M
2022-06-20 321.35 321.70 311.75 313.85 0.4M
2022-06-17 315.45 320.30 314.75 319.00 0.4M
2022-06-16 325.40 328.45 321.40 321.60 0.4M
2022-06-15 326.80 327.80 319.80 321.40 0.3M
2022-06-14 324.60 328.80 323.55 327.00 0.4M
2022-06-13 334.00 335.30 329.10 329.25 0.3M
2022-06-10 342.30 342.75 339.90 341.10 0.2M
2022-06-09 345.25 346.65 343.55 345.50 0.2M
2022-06-08 345.65 347.95 345.40 346.65 0.2M
2022-06-07 349.65 350.25 344.70 345.70 0.2M
2022-06-03 353.25 353.85 351.15 352.40 0.2M
2022-06-02 351.85 352.35 349.30 350.00 0.2M
2022-05-31 352.40 354.60 350.25 354.15 0.2M
2022-05-30 351.95 352.95 350.25 352.95 0.2M
2022-05-27 348.15 349.40 347.40 348.90 0.2M
2022-05-26 345.20 349.05 343.00 344.80 0.3M
2022-05-25 346.65 347.80 343.75 346.15 0.2M
2022-05-24 348.85 349.75 344.05 344.20 0.2M
2022-05-23 351.55 351.85 348.65 350.70 0.2M
2022-05-20 344.95 349.75 344.25 349.65 0.2M
2022-05-19 340.05 343.90 340.00 342.10 0.3M
2022-05-18 349.20 351.05 347.15 348.40 0.2M
2022-05-17 345.00 348.00 344.70 347.60 0.2M
2022-05-16 347.75 348.85 343.45 344.15 0.3M
2022-05-13 339.80 345.95 339.35 345.70 0.3M
2022-05-12 339.35 342.40 337.10 337.80 0.4M
2022-05-11 341.50 343.65 340.50 343.05 0.2M
2022-05-10 342.20 343.95 338.00 343.10 0.3M
2022-05-09 346.05 348.65 344.50 345.30 0.2M
2022-05-06 349.65 349.70 347.35 348.30 0.2M
2022-05-04 354.30 355.45 352.10 353.55 0.2M
2022-05-03 353.30 356.15 352.50 352.85 0.2M
2022-05-02 351.20 354.05 351.15 353.45 0.2M
2022-04-29 349.55 355.60 348.45 355.60 0.2M
2022-04-28 347.75 349.90 345.20 349.90 0.2M
2022-04-27 343.90 346.45 343.05 345.40 0.3M
2022-04-26 350.00 352.00 349.55 350.05 0.2M
2022-04-25 350.35 351.70 348.35 348.35 0.3M
2022-04-22 355.30 355.80 353.15 354.55 0.3M
2022-04-21 358.80 360.80 358.05 358.90 0.2M
2022-04-20 356.75 358.00 354.50 356.95 0.2M
2022-04-19 355.25 358.40 354.65 357.20 0.2M
2022-04-18 350.40 354.45 350.20 353.70 0.2M
2022-04-15 354.95 355.00 352.20 352.95 0.2M
2022-04-14 358.45 359.05 356.05 357.35 0.3M
2022-04-13 354.10 359.55 353.15 358.80 0.3M
2022-04-12 353.50 355.05 351.20 352.65 0.3M
2022-04-11 354.50 357.50 353.35 356.05 0.2M
2022-04-08 356.95 357.10 353.95 356.40 0.2M
2022-04-07 358.30 358.70 355.05 356.20 0.3M
2022-04-06 361.80 363.00 360.65 361.35 0.2M
2022-04-05 366.20 367.10 363.75 365.30 0.2M
2022-04-04 361.90 365.50 360.70 365.50 0.2M
2022-04-01 364.10 364.50 361.50 363.50 0.2M
2022-03-31 364.75 367.75 364.45 365.70 0.2M
2022-03-30 367.00 367.50 364.30 364.75 0.2M
2022-03-29 364.30 365.45 362.25 363.55 0.2M