F-KTB Index (FKTB)

FKTB
🏛️ 韩国 →
1,236.86
最后更新: 2025-09-26
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
2021-12-30 1,262.86 1,263.09 1,262.28 1,262.86 0.0M
2021-12-29 1,263.09 1,263.67 1,262.75 1,263.56 0.0M
2021-12-28 1,262.98 1,263.44 1,262.63 1,262.98 0.0M
2021-12-27 1,262.17 1,263.56 1,262.17 1,263.44 0.0M
2021-12-24 1,261.36 1,262.75 1,261.36 1,262.40 0.0M
2021-12-23 1,264.02 1,264.02 1,261.01 1,261.47 0.0M
2021-12-22 1,264.37 1,264.60 1,263.44 1,263.67 0.0M
2021-12-21 1,263.44 1,265.29 1,263.21 1,264.37 0.0M
2021-12-20 1,262.67 1,263.83 1,262.32 1,263.79 0.0M
2021-12-17 1,262.21 1,262.48 1,261.09 1,261.98 0.0M
2021-12-16 1,260.24 1,261.63 1,259.90 1,261.63 0.0M
2021-12-15 1,259.78 1,260.24 1,259.09 1,259.90 0.0M
2021-12-14 1,260.94 1,261.17 1,260.24 1,260.24 0.0M
2021-12-13 1,259.78 1,260.36 1,259.67 1,260.36 0.0M
2021-12-10 1,260.36 1,261.51 1,259.09 1,259.20 0.0M
2021-12-09 1,258.97 1,260.59 1,258.28 1,260.59 0.0M
2021-12-08 1,257.70 1,259.43 1,257.47 1,259.43 0.0M
2021-12-07 1,257.36 1,258.16 1,257.13 1,257.59 0.0M
2021-12-06 1,257.70 1,258.63 1,257.59 1,257.82 0.0M
2021-12-03 1,258.40 1,258.86 1,256.78 1,256.78 0.0M
2021-12-02 1,260.13 1,261.28 1,258.51 1,258.51 0.0M
2021-12-01 1,258.05 1,260.13 1,257.70 1,259.43 0.0M
2021-11-30 1,258.63 1,260.70 1,258.05 1,259.90 0.0M
2021-11-29 1,257.70 1,258.97 1,256.32 1,257.82 0.0M
2021-11-26 1,255.28 1,258.40 1,255.28 1,257.01 0.0M
2021-11-25 1,251.70 1,255.28 1,251.24 1,254.24 0.0M
2021-11-24 1,249.97 1,251.82 1,249.28 1,251.47 0.0M
2021-11-23 1,249.62 1,251.35 1,248.70 1,250.66 0.0M
2021-11-22 1,252.39 1,252.39 1,250.66 1,250.66 0.0M
2021-11-19 1,253.32 1,253.43 1,252.51 1,252.51 0.0M
2021-11-18 1,253.20 1,253.78 1,252.62 1,253.20 0.0M
2021-11-17 1,252.39 1,254.12 1,251.93 1,252.39 0.0M
2021-11-16 1,253.55 1,254.24 1,252.51 1,252.97 0.0M
2021-11-15 1,252.39 1,254.93 1,252.28 1,254.47 0.0M
2021-11-12 1,254.01 1,254.01 1,251.82 1,252.39 0.0M
2021-11-11 1,253.09 1,254.70 1,252.85 1,254.01 0.0M
2021-11-10 1,256.32 1,256.55 1,254.36 1,255.39 0.0M
2021-11-09 1,253.55 1,256.90 1,253.32 1,255.74 0.0M
2021-11-08 1,254.01 1,254.59 1,252.97 1,254.01 0.0M
2021-11-05 1,251.58 1,253.32 1,251.47 1,252.62 0.0M
2021-11-04 1,249.39 1,249.85 1,248.58 1,249.85 0.0M
2021-11-03 1,249.39 1,250.55 1,248.01 1,248.58 0.0M
2021-11-02 1,245.12 1,249.04 1,244.89 1,248.93 0.0M
2021-11-01 1,244.89 1,246.74 1,243.73 1,244.89 0.0M
2021-10-29 1,248.35 1,248.58 1,244.54 1,244.54 0.0M
2021-10-28 1,246.97 1,249.85 1,242.12 1,248.12 0.0M
2021-10-27 1,251.12 1,251.35 1,246.27 1,246.27 0.0M
2021-10-26 1,252.39 1,252.51 1,249.62 1,251.35 0.0M
2021-10-25 1,252.28 1,253.43 1,251.70 1,251.70 0.0M
2021-10-22 1,252.51 1,253.32 1,252.28 1,252.39 0.0M
2021-10-21 1,254.01 1,255.28 1,253.89 1,254.01 0.0M
2021-10-20 1,253.55 1,254.70 1,252.28 1,253.89 0.0M
2021-10-19 1,253.43 1,254.70 1,252.97 1,254.24 0.0M
2021-10-18 1,255.16 1,255.16 1,251.58 1,253.20 0.0M
2021-10-15 1,256.09 1,256.55 1,255.28 1,256.32 0.0M
2021-10-14 1,255.39 1,255.86 1,254.93 1,255.74 0.0M
2021-10-13 1,255.16 1,255.63 1,253.78 1,254.93 0.0M
2021-10-12 1,258.74 1,260.13 1,253.55 1,254.82 0.0M
2021-10-08 1,258.40 1,260.01 1,257.59 1,258.97 0.0M
2021-10-07 1,258.40 1,259.32 1,257.82 1,258.86 0.0M
2021-10-06 1,260.59 1,260.70 1,257.01 1,257.59 0.0M
2021-10-05 1,261.05 1,261.51 1,260.70 1,260.82 0.0M
2021-10-01 1,263.48 1,263.71 1,260.94 1,261.17 0.0M
2021-09-30 1,262.90 1,263.71 1,262.32 1,263.01 0.0M
2021-09-29 1,261.74 1,263.24 1,260.36 1,263.24 0.0M
2021-09-28 1,264.05 1,264.28 1,261.74 1,261.74 0.0M
2021-09-27 1,264.17 1,264.63 1,263.94 1,264.28 0.0M
2021-09-24 1,264.05 1,264.75 1,263.82 1,264.17 0.0M
2021-09-23 1,266.59 1,266.82 1,264.86 1,264.86 0.0M
2021-09-17 1,266.48 1,266.94 1,265.32 1,266.13 0.0M
2021-09-16 1,267.17 1,267.75 1,266.63 1,266.71 0.0M
2021-09-15 1,266.44 1,267.59 1,266.10 1,267.52 0.0M
2021-09-14 1,266.25 1,266.59 1,265.10 1,266.02 0.0M
2021-09-13 1,267.40 1,268.09 1,266.25 1,266.36 0.0M
2021-09-10 1,266.94 1,267.40 1,265.44 1,267.40 0.0M
2021-09-09 1,268.43 1,268.55 1,266.94 1,266.94 0.0M
2021-09-08 1,268.09 1,268.43 1,267.51 1,267.86 0.0M
2021-09-07 1,268.89 1,269.35 1,268.32 1,268.55 0.0M
2021-09-06 1,269.24 1,269.58 1,268.20 1,268.78 0.0M
2021-09-03 1,269.58 1,269.81 1,269.24 1,269.35 0.0M
2021-09-02 1,270.39 1,270.39 1,269.93 1,270.04 0.0M
2021-09-01 1,270.50 1,270.85 1,270.04 1,270.50 0.0M
2021-08-31 1,271.08 1,271.65 1,270.85 1,270.96 0.0M
2021-08-30 1,270.39 1,270.96 1,270.16 1,270.85 0.0M
2021-08-27 1,269.81 1,270.39 1,269.47 1,270.04 0.0M
2021-08-26 1,268.78 1,270.39 1,267.63 1,269.93 0.0M
2021-08-25 1,269.01 1,269.01 1,268.09 1,268.89 0.0M
2021-08-24 1,269.24 1,269.81 1,268.55 1,268.55 0.0M
2021-08-23 1,270.85 1,270.96 1,269.93 1,270.04 0.0M
2021-08-20 1,271.08 1,271.54 1,270.50 1,271.42 0.0M
2021-08-19 1,270.27 1,271.42 1,270.16 1,271.08 0.0M
2021-08-18 1,269.58 1,270.39 1,269.47 1,270.04 0.0M
2021-08-17 1,269.47 1,269.81 1,269.01 1,269.81 0.0M
2021-08-13 1,268.66 1,269.24 1,268.43 1,269.12 0.0M
2021-08-12 1,269.12 1,269.12 1,268.20 1,268.89 0.0M
2021-08-11 1,268.43 1,268.89 1,268.32 1,268.78 0.0M
2021-08-10 1,267.97 1,268.55 1,267.40 1,268.32 0.0M
2021-08-09 1,266.71 1,268.09 1,266.71 1,267.97 0.0M
2021-08-06 1,268.09 1,268.20 1,267.40 1,267.51 0.0M
2021-08-05 1,268.32 1,269.24 1,268.09 1,268.43 0.0M
2021-08-04 1,268.09 1,268.32 1,267.74 1,268.32 0.0M
2021-08-03 1,267.51 1,267.74 1,266.59 1,267.05 0.0M
2021-08-02 1,267.74 1,268.32 1,266.82 1,266.82 0.0M
2021-07-30 1,267.17 1,268.32 1,267.17 1,267.74 0.0M
2021-07-29 1,267.28 1,267.63 1,266.59 1,266.94 0.0M
2021-07-28 1,269.12 1,269.24 1,266.59 1,267.74 0.0M
2021-07-27 1,268.89 1,269.47 1,268.32 1,268.66 0.0M
2021-07-26 1,268.43 1,269.35 1,268.20 1,269.35 0.0M
2021-07-23 1,268.20 1,268.66 1,267.51 1,268.32 0.0M
2021-07-22 1,267.74 1,268.09 1,267.28 1,267.86 0.0M
2021-07-21 1,267.28 1,268.43 1,267.05 1,268.32 0.0M
2021-07-20 1,266.59 1,267.74 1,266.36 1,267.05 0.0M
2021-07-19 1,265.33 1,265.67 1,265.21 1,265.44 0.0M
2021-07-16 1,264.18 1,265.67 1,263.72 1,264.98 0.0M
2021-07-15 1,269.12 1,269.35 1,263.26 1,264.75 0.0M
2021-07-14 1,267.05 1,268.66 1,266.94 1,268.55 0.0M
2021-07-13 1,268.43 1,268.55 1,267.17 1,267.17 0.0M
2021-07-12 1,268.09 1,269.12 1,268.09 1,268.32 0.0M
2021-07-09 1,269.24 1,269.24 1,267.86 1,268.55 0.0M
2021-07-08 1,267.63 1,269.58 1,267.40 1,269.12 0.0M
2021-07-07 1,266.02 1,267.05 1,266.02 1,267.05 0.0M
2021-07-06 1,264.87 1,265.44 1,264.41 1,264.87 0.0M
2021-07-05 1,264.06 1,264.98 1,263.95 1,264.87 0.0M
2021-07-02 1,263.95 1,264.41 1,262.91 1,263.37 0.0M
2021-07-01 1,264.64 1,265.21 1,263.83 1,263.83 0.0M
2021-06-30 1,264.75 1,265.21 1,263.83 1,264.52 0.0M
2021-06-29 1,263.26 1,264.41 1,262.91 1,264.29 0.0M
2021-06-28 1,263.83 1,264.18 1,262.45 1,262.68 0.0M
2021-06-25 1,266.13 1,266.13 1,263.72 1,263.72 0.0M
2021-06-24 1,268.20 1,268.66 1,266.25 1,266.48 0.0M
2021-06-23 1,268.32 1,269.01 1,268.09 1,268.32 0.0M
2021-06-22 1,267.28 1,268.32 1,266.71 1,267.86 0.0M
2021-06-21 1,268.20 1,268.32 1,266.94 1,266.94 0.0M
2021-06-18 1,267.28 1,268.43 1,266.13 1,268.32 0.0M
2021-06-17 1,267.51 1,267.97 1,266.82 1,266.82 0.0M
2021-06-16 1,269.01 1,269.12 1,268.20 1,268.78 0.0M
2021-06-15 1,268.78 1,269.58 1,268.09 1,268.09 0.0M
2021-06-14 1,270.23 1,270.77 1,268.86 1,269.47 0.0M
2021-06-11 1,269.58 1,270.08 1,268.05 1,270.08 0.0M
2021-06-10 1,270.96 1,271.65 1,269.47 1,269.93 0.0M
2021-06-09 1,270.16 1,271.53 1,269.93 1,271.07 0.0M
2021-06-08 1,268.90 1,269.93 1,268.90 1,269.93 0.0M
2021-06-07 1,268.55 1,268.90 1,268.32 1,268.67 0.0M
2021-06-04 1,268.32 1,268.78 1,267.87 1,268.10 0.0M
2021-06-03 1,269.13 1,269.58 1,268.90 1,269.01 0.0M
2021-06-02 1,268.44 1,268.78 1,267.64 1,268.78 0.0M
2021-06-01 1,268.21 1,269.01 1,267.87 1,268.44 0.0M
2021-05-31 1,269.13 1,269.24 1,267.29 1,267.87 0.0M
2021-05-28 1,271.07 1,271.19 1,269.24 1,269.81 0.0M
2021-05-27 1,269.47 1,271.76 1,269.13 1,271.76 0.0M
2021-05-26 1,270.84 1,271.07 1,269.58 1,269.58 0.0M
2021-05-25 1,271.19 1,271.42 1,270.50 1,270.50 0.0M
2021-05-24 1,271.87 1,271.87 1,270.96 1,271.30 0.0M
2021-05-21 1,271.65 1,272.10 1,271.53 1,271.99 0.0M
2021-05-20 1,271.19 1,271.42 1,270.84 1,271.30 0.0M
2021-05-18 1,271.07 1,271.65 1,270.73 1,271.53 0.0M
2021-05-17 1,270.73 1,271.19 1,270.61 1,271.19 0.0M
2021-05-14 1,270.39 1,270.61 1,270.04 1,270.50 0.0M
2021-05-13 1,269.58 1,270.27 1,269.24 1,270.16 0.0M
2021-05-12 1,270.39 1,270.50 1,269.93 1,270.50 0.0M
2021-05-11 1,270.16 1,270.61 1,270.04 1,270.50 0.0M
2021-05-10 1,269.93 1,270.16 1,269.58 1,270.04 0.0M
2021-05-07 1,269.36 1,269.81 1,269.01 1,269.47 0.0M
2021-05-06 1,268.67 1,269.47 1,268.55 1,269.47 0.0M
2021-05-04 1,268.55 1,269.13 1,268.21 1,268.32 0.0M
2021-05-03 1,268.55 1,269.36 1,268.10 1,268.67 0.0M
2021-04-30 1,269.58 1,269.58 1,268.44 1,268.78 0.0M
2021-04-29 1,270.27 1,270.27 1,269.47 1,269.58 0.0M
2021-04-28 1,270.27 1,270.27 1,269.36 1,269.93 0.0M
2021-04-27 1,269.81 1,270.39 1,269.36 1,270.39 0.0M
2021-04-26 1,269.81 1,270.39 1,269.13 1,269.93 0.0M
2021-04-23 1,270.73 1,270.96 1,269.47 1,269.93 0.0M
2021-04-22 1,270.73 1,271.07 1,270.39 1,270.50 0.0M
2021-04-21 1,270.50 1,270.73 1,270.16 1,270.39 0.0M
2021-04-20 1,269.81 1,270.27 1,269.58 1,269.81 0.0M
2021-04-19 1,268.78 1,270.04 1,268.67 1,270.04 0.0M
2021-04-16 1,270.04 1,270.04 1,268.67 1,268.78 0.0M
2021-04-15 1,270.84 1,271.19 1,268.78 1,269.24 0.0M
2021-04-14 1,270.61 1,271.19 1,270.50 1,270.96 0.0M
2021-04-13 1,269.70 1,270.61 1,269.13 1,269.93 0.0M
2021-04-12 1,268.32 1,269.81 1,268.10 1,269.81 0.0M
2021-04-09 1,269.01 1,269.47 1,267.98 1,268.10 0.0M
2021-04-08 1,267.75 1,269.24 1,267.52 1,268.78 0.0M
2021-04-07 1,267.98 1,268.21 1,267.29 1,267.98 0.0M
2021-04-06 1,267.29 1,267.87 1,267.18 1,267.29 0.0M
2021-04-05 1,267.98 1,268.10 1,266.15 1,266.26 0.0M
2021-04-02 1,269.58 1,269.58 1,268.32 1,268.55 0.0M
2021-04-01 1,268.55 1,269.13 1,268.21 1,269.13 0.0M
2021-03-31 1,268.67 1,268.67 1,267.87 1,268.67 0.0M
2021-03-30 1,269.36 1,269.58 1,267.52 1,267.52 0.0M
2021-03-29 1,269.24 1,269.93 1,269.01 1,269.93 0.0M
2021-03-26 1,269.81 1,270.39 1,269.36 1,269.36 0.0M
2021-03-25 1,269.13 1,270.50 1,268.67 1,270.27 0.0M
2021-03-24 1,269.24 1,270.27 1,268.90 1,269.58 0.0M
2021-03-23 1,268.78 1,269.70 1,268.21 1,268.44 0.0M
2021-03-22 1,267.41 1,268.90 1,266.72 1,268.90 0.0M
2021-03-19 1,267.18 1,268.10 1,266.38 1,267.87 0.0M
2021-03-18 1,268.10 1,269.13 1,266.95 1,268.32 0.0M
2021-03-17 1,266.61 1,267.75 1,266.49 1,267.06 0.0M
2021-03-16 1,266.61 1,267.29 1,264.66 1,267.29 0.0M
2021-03-15 1,264.47 1,265.31 1,262.22 1,265.12 0.0M
2021-03-12 1,266.79 1,268.08 1,264.97 1,265.04 0.0M
2021-03-11 1,266.72 1,267.74 1,266.15 1,266.83 0.0M
2021-03-10 1,265.01 1,266.26 1,264.44 1,265.80 0.0M
2021-03-09 1,266.60 1,266.60 1,263.41 1,263.98 0.0M
2021-03-08 1,269.34 1,269.68 1,266.94 1,266.94 0.0M
2021-03-05 1,269.91 1,270.36 1,269.45 1,269.45 0.0M
2021-03-04 1,270.02 1,270.48 1,269.91 1,270.48 0.0M
2021-03-03 1,270.48 1,270.70 1,270.13 1,270.48 0.0M
2021-03-02 1,270.59 1,270.82 1,270.02 1,270.02 0.0M
2021-02-26 1,269.11 1,270.36 1,268.54 1,269.79 0.0M
2021-02-25 1,270.82 1,272.18 1,270.82 1,271.39 0.0M
2021-02-24 1,271.05 1,271.73 1,270.70 1,271.50 0.0M
2021-02-23 1,270.48 1,270.93 1,270.02 1,270.93 0.0M
2021-02-22 1,271.05 1,271.16 1,269.79 1,270.13 0.0M
2021-02-19 1,271.73 1,271.73 1,271.16 1,271.27 0.0M
2021-02-18 1,271.73 1,271.84 1,271.39 1,271.50 0.0M
2021-02-17 1,270.93 1,271.50 1,270.70 1,271.39 0.0M
2021-02-16 1,271.16 1,271.73 1,271.16 1,271.73 0.0M
2021-02-15 1,270.82 1,271.27 1,270.70 1,270.93 0.0M
2021-02-10 1,271.62 1,271.84 1,270.93 1,271.39 0.0M
2021-02-09 1,271.73 1,272.18 1,271.50 1,271.50 0.0M
2021-02-08 1,271.84 1,271.96 1,270.82 1,271.27 0.0M
2021-02-05 1,271.84 1,271.96 1,271.39 1,271.96 0.0M
2021-02-04 1,271.62 1,271.96 1,271.27 1,271.73 0.0M
2021-02-03 1,271.16 1,271.84 1,270.93 1,271.39 0.0M
2021-02-02 1,270.93 1,271.50 1,270.82 1,271.16 0.0M
2021-02-01 1,271.50 1,271.50 1,270.25 1,270.82 0.0M
2021-01-29 1,270.93 1,271.62 1,270.70 1,271.39 0.0M
2021-01-28 1,270.59 1,271.16 1,270.13 1,270.93 0.0M
2021-01-27 1,270.25 1,270.82 1,269.91 1,270.70 0.0M
2021-01-26 1,270.13 1,270.36 1,269.68 1,270.13 0.0M
2021-01-25 1,270.36 1,270.70 1,269.68 1,269.79 0.0M
2021-01-22 1,271.39 1,271.39 1,270.25 1,270.36 0.0M
2021-01-21 1,271.62 1,271.73 1,271.16 1,271.62 0.0M
2021-01-20 1,271.27 1,271.73 1,271.27 1,271.50 0.0M
2021-01-19 1,271.50 1,271.73 1,271.16 1,271.39 0.0M
2021-01-18 1,271.50 1,271.73 1,271.27 1,271.62 0.0M
2021-01-15 1,270.93 1,271.50 1,270.59 1,271.39 0.0M
2021-01-14 1,271.62 1,271.62 1,270.59 1,270.70 0.0M
2021-01-13 1,271.62 1,271.73 1,270.93 1,271.39 0.0M
2021-01-12 1,271.16 1,271.27 1,270.70 1,271.27 0.0M
2021-01-11 1,270.48 1,271.50 1,270.48 1,271.50 0.0M
2021-01-08 1,270.36 1,270.70 1,270.13 1,270.70 0.0M
2021-01-07 1,271.16 1,271.50 1,270.25 1,270.82 0.0M
2021-01-06 1,271.62 1,272.30 1,270.93 1,271.05 0.0M
2021-01-05 1,271.16 1,272.07 1,270.82 1,271.84 0.0M
2021-01-04 1,269.91 1,270.93 1,269.91 1,270.70 0.0M