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
2022-12-29 1,218.43 1,218.67 1,216.67 1,216.90 0.0M
2022-12-28 1,218.78 1,219.49 1,217.14 1,219.25 0.0M
2022-12-27 1,221.14 1,221.49 1,219.84 1,220.66 0.0M
2022-12-26 1,221.14 1,222.78 1,219.84 1,220.31 0.0M
2022-12-23 1,223.14 1,223.61 1,221.25 1,221.96 0.0M
2022-12-22 1,222.08 1,224.55 1,221.49 1,224.43 0.0M
2022-12-21 1,220.31 1,222.66 1,219.25 1,222.19 0.0M
2022-12-20 1,225.13 1,225.13 1,219.61 1,219.96 0.0M
2022-12-19 1,227.02 1,227.41 1,225.84 1,226.31 0.0M
2022-12-16 1,227.72 1,227.76 1,226.39 1,227.14 0.0M
2022-12-15 1,226.47 1,227.88 1,225.99 1,227.88 0.0M
2022-12-14 1,226.58 1,227.88 1,225.52 1,227.65 0.0M
2022-12-13 1,224.22 1,224.70 1,223.16 1,224.46 0.0M
2022-12-12 1,223.87 1,225.40 1,223.40 1,224.81 0.0M
2022-12-09 1,223.52 1,224.93 1,223.28 1,224.93 0.0M
2022-12-08 1,225.52 1,225.64 1,223.40 1,223.63 0.0M
2022-12-07 1,225.40 1,225.40 1,223.99 1,223.99 0.0M
2022-12-06 1,225.29 1,226.58 1,224.46 1,225.64 0.0M
2022-12-05 1,225.17 1,226.70 1,225.17 1,226.70 0.0M
2022-12-02 1,226.47 1,226.82 1,225.29 1,225.88 0.0M
2022-12-01 1,225.99 1,226.58 1,224.11 1,225.17 0.0M
2022-11-30 1,222.69 1,224.93 1,222.45 1,223.16 0.0M
2022-11-29 1,223.87 1,224.81 1,221.98 1,223.16 0.0M
2022-11-28 1,224.22 1,225.52 1,223.52 1,224.22 0.0M
2022-11-25 1,222.81 1,225.99 1,222.22 1,225.17 0.0M
2022-11-24 1,219.86 1,224.11 1,219.74 1,222.93 0.0M
2022-11-23 1,218.44 1,218.80 1,215.73 1,218.21 0.0M
2022-11-22 1,217.50 1,219.15 1,217.50 1,217.73 0.0M
2022-11-21 1,218.44 1,219.98 1,217.62 1,217.62 0.0M
2022-11-18 1,217.26 1,219.39 1,217.26 1,219.39 0.0M
2022-11-17 1,219.98 1,220.57 1,218.44 1,218.44 0.0M
2022-11-16 1,221.63 1,221.63 1,217.85 1,218.21 0.0M
2022-11-15 1,217.62 1,221.27 1,217.50 1,220.80 0.0M
2022-11-14 1,216.20 1,218.09 1,216.20 1,216.91 0.0M
2022-11-11 1,218.68 1,219.86 1,217.38 1,217.38 0.0M
2022-11-10 1,208.88 1,211.01 1,208.88 1,210.77 0.0M
2022-11-09 1,207.23 1,209.59 1,207.23 1,207.82 0.0M
2022-11-08 1,203.81 1,206.99 1,203.69 1,205.58 0.0M
2022-11-07 1,206.99 1,206.99 1,204.04 1,204.63 0.0M
2022-11-04 1,203.69 1,207.70 1,203.69 1,206.52 0.0M
2022-11-03 1,204.87 1,205.81 1,203.57 1,204.75 0.0M
2022-11-02 1,206.99 1,207.82 1,206.29 1,207.82 0.0M
2022-11-01 1,204.75 1,209.83 1,203.81 1,209.12 0.0M
2022-10-31 1,205.34 1,206.29 1,204.04 1,204.99 0.0M
2022-10-28 1,205.46 1,207.70 1,204.63 1,207.35 0.0M
2022-10-27 1,204.04 1,206.88 1,201.68 1,201.68 0.0M
2022-10-26 1,202.98 1,204.75 1,200.27 1,202.51 0.0M
2022-10-25 1,197.32 1,202.27 1,196.37 1,202.16 0.0M
2022-10-24 1,198.97 1,199.91 1,197.79 1,198.14 0.0M
2022-10-21 1,195.43 1,196.26 1,192.01 1,193.66 0.0M
2022-10-20 1,196.49 1,201.09 1,195.78 1,197.67 0.0M
2022-10-19 1,200.39 1,201.21 1,197.91 1,197.91 0.0M
2022-10-18 1,202.04 1,203.34 1,200.62 1,201.57 0.0M
2022-10-17 1,201.45 1,203.34 1,200.39 1,201.80 0.0M
2022-10-14 1,200.15 1,204.99 1,199.09 1,203.69 0.0M
2022-10-13 1,206.40 1,206.64 1,202.51 1,203.10 0.0M
2022-10-12 1,199.21 1,207.58 1,196.14 1,206.52 0.0M
2022-10-11 1,197.67 1,198.85 1,196.26 1,198.14 0.0M
2022-10-07 1,201.80 1,202.86 1,200.15 1,200.15 0.0M
2022-10-06 1,201.68 1,205.70 1,201.68 1,204.99 0.0M
2022-10-05 1,207.82 1,208.88 1,204.16 1,204.28 0.0M
2022-10-04 1,205.22 1,209.59 1,204.04 1,207.70 0.0M
2022-09-30 1,200.39 1,202.51 1,198.38 1,202.27 0.0M
2022-09-29 1,203.93 1,204.40 1,196.85 1,198.03 0.0M
2022-09-28 1,195.55 1,201.21 1,190.36 1,196.61 0.0M
2022-09-27 1,187.05 1,198.38 1,186.93 1,197.91 0.0M
2022-09-26 1,197.91 1,198.85 1,188.94 1,188.94 0.0M
2022-09-23 1,202.04 1,203.69 1,197.08 1,201.33 0.0M
2022-09-22 1,210.42 1,210.53 1,204.28 1,204.28 0.0M
2022-09-21 1,212.66 1,213.84 1,211.36 1,213.48 0.0M
2022-09-20 1,215.61 1,216.79 1,213.96 1,213.96 0.0M
2022-09-19 1,217.06 1,217.50 1,214.16 1,216.79 0.0M
2022-09-16 1,215.18 1,217.65 1,214.79 1,216.08 0.0M
2022-09-15 1,221.29 1,221.29 1,215.18 1,216.24 0.0M
2022-09-14 1,219.29 1,222.11 1,216.94 1,222.11 0.0M
2022-09-13 1,220.00 1,223.99 1,220.00 1,223.99 0.0M
2022-09-08 1,218.35 1,222.34 1,218.12 1,221.87 0.0M
2022-09-07 1,214.36 1,216.94 1,214.13 1,216.94 0.0M
2022-09-06 1,218.12 1,219.64 1,216.59 1,216.83 0.0M
2022-09-05 1,217.30 1,218.94 1,216.47 1,218.82 0.0M
2022-09-02 1,212.72 1,216.00 1,212.48 1,215.77 0.0M
2022-09-01 1,212.83 1,212.83 1,211.43 1,211.43 0.0M
2022-08-31 1,215.77 1,215.77 1,212.48 1,214.95 0.0M
2022-08-30 1,215.77 1,216.59 1,214.13 1,216.00 0.0M
2022-08-29 1,217.41 1,217.88 1,213.89 1,214.71 0.0M
2022-08-26 1,222.11 1,223.28 1,219.88 1,219.88 0.0M
2022-08-25 1,227.75 1,228.80 1,220.47 1,220.70 0.0M
2022-08-24 1,230.45 1,231.15 1,228.68 1,228.80 0.0M
2022-08-23 1,230.56 1,231.03 1,229.27 1,230.68 0.0M
2022-08-22 1,232.09 1,232.44 1,230.21 1,232.21 0.0M
2022-08-19 1,236.43 1,236.43 1,233.03 1,233.73 0.0M
2022-08-18 1,236.55 1,237.14 1,235.85 1,235.96 0.0M
2022-08-17 1,237.49 1,237.72 1,236.55 1,237.37 0.0M
2022-08-16 1,235.49 1,238.19 1,235.38 1,238.19 0.0M
2022-08-12 1,234.44 1,234.67 1,233.03 1,233.85 0.0M
2022-08-11 1,235.96 1,236.67 1,234.44 1,235.73 0.0M
2022-08-10 1,235.49 1,235.49 1,233.85 1,234.79 0.0M
2022-08-09 1,236.55 1,236.55 1,235.14 1,235.85 0.0M
2022-08-08 1,234.44 1,235.96 1,233.85 1,235.96 0.0M
2022-08-05 1,237.37 1,237.84 1,236.43 1,237.61 0.0M
2022-08-04 1,237.26 1,238.31 1,235.85 1,235.85 0.0M
2022-08-03 1,235.96 1,237.49 1,234.91 1,237.49 0.0M
2022-08-02 1,237.61 1,239.96 1,237.37 1,239.37 0.0M
2022-08-01 1,237.02 1,238.43 1,235.85 1,236.08 0.0M
2022-07-29 1,237.49 1,240.78 1,237.49 1,239.02 0.0M
2022-07-28 1,236.90 1,237.37 1,233.85 1,234.55 0.0M
2022-07-27 1,233.62 1,235.96 1,233.03 1,235.96 0.0M
2022-07-26 1,233.38 1,234.67 1,232.79 1,234.09 0.0M
2022-07-25 1,233.26 1,235.14 1,233.26 1,233.50 0.0M
2022-07-22 1,231.97 1,232.32 1,230.80 1,231.74 0.0M
2022-07-21 1,228.92 1,230.45 1,228.33 1,228.68 0.0M
2022-07-20 1,231.62 1,231.85 1,227.75 1,228.92 0.0M
2022-07-19 1,230.68 1,232.68 1,230.09 1,232.68 0.0M
2022-07-18 1,231.62 1,233.73 1,230.92 1,230.92 0.0M
2022-07-15 1,231.27 1,232.09 1,229.98 1,232.09 0.0M
2022-07-14 1,229.74 1,230.92 1,227.51 1,230.09 0.0M
2022-07-13 1,228.10 1,233.03 1,227.75 1,231.38 0.0M
2022-07-12 1,227.04 1,229.74 1,226.69 1,228.21 0.0M
2022-07-11 1,224.34 1,226.57 1,224.34 1,226.57 0.0M
2022-07-08 1,226.10 1,227.39 1,225.28 1,226.10 0.0M
2022-07-07 1,225.87 1,230.09 1,225.87 1,227.04 0.0M
2022-07-06 1,226.81 1,230.33 1,225.63 1,227.86 0.0M
2022-07-05 1,220.11 1,225.87 1,219.88 1,225.87 0.0M
2022-07-04 1,221.29 1,222.81 1,219.88 1,220.58 0.0M
2022-07-01 1,216.71 1,220.70 1,216.47 1,219.41 0.0M
2022-06-30 1,215.53 1,215.89 1,213.77 1,214.83 0.0M
2022-06-29 1,213.77 1,214.83 1,212.36 1,214.24 0.0M
2022-06-28 1,212.13 1,215.07 1,211.54 1,213.77 0.0M
2022-06-27 1,212.95 1,214.13 1,212.72 1,213.30 0.0M
2022-06-24 1,214.71 1,216.24 1,213.77 1,215.07 0.0M
2022-06-23 1,216.00 1,217.06 1,211.66 1,211.66 0.0M
2022-06-22 1,210.49 1,214.36 1,209.43 1,214.36 0.0M
2022-06-21 1,207.55 1,211.89 1,207.43 1,209.55 0.0M
2022-06-20 1,205.99 1,209.78 1,204.94 1,209.78 0.0M
2022-06-17 1,208.76 1,209.27 1,205.26 1,207.09 0.0M
2022-06-16 1,214.27 1,214.39 1,206.70 1,207.17 0.0M
2022-06-15 1,211.01 1,212.53 1,207.86 1,208.91 0.0M
2022-06-14 1,206.70 1,213.81 1,206.70 1,212.41 0.0M
2022-06-13 1,215.90 1,216.95 1,213.46 1,213.46 0.0M
2022-06-10 1,222.20 1,223.25 1,221.96 1,222.78 0.0M
2022-06-09 1,221.50 1,225.23 1,220.80 1,223.94 0.0M
2022-06-08 1,222.31 1,223.01 1,221.03 1,222.55 0.0M
2022-06-07 1,223.25 1,223.60 1,220.57 1,220.68 0.0M
2022-06-03 1,224.88 1,225.81 1,223.01 1,224.99 0.0M
2022-06-02 1,226.74 1,228.02 1,224.06 1,224.88 0.0M
2022-05-31 1,231.29 1,231.29 1,228.49 1,228.49 0.0M
2022-05-30 1,231.05 1,233.50 1,230.94 1,231.52 0.0M
2022-05-27 1,232.22 1,232.33 1,230.24 1,231.64 0.0M
2022-05-26 1,231.98 1,232.10 1,228.49 1,231.29 0.0M
2022-05-25 1,232.68 1,232.92 1,231.05 1,231.87 0.0M
2022-05-24 1,228.61 1,231.29 1,228.26 1,231.29 0.0M
2022-05-23 1,229.54 1,230.12 1,228.14 1,228.61 0.0M
2022-05-20 1,227.44 1,228.96 1,227.32 1,228.96 0.0M
2022-05-19 1,228.02 1,228.02 1,226.04 1,226.86 0.0M
2022-05-18 1,225.81 1,226.86 1,225.34 1,226.62 0.0M
2022-05-17 1,227.67 1,228.02 1,226.28 1,227.67 0.0M
2022-05-16 1,226.97 1,229.89 1,225.23 1,226.97 0.0M
2022-05-13 1,231.52 1,232.57 1,230.35 1,230.47 0.0M
2022-05-12 1,229.54 1,231.40 1,227.91 1,231.40 0.0M
2022-05-11 1,226.86 1,230.12 1,225.93 1,230.12 0.0M
2022-05-10 1,226.16 1,227.09 1,224.76 1,225.11 0.0M
2022-05-09 1,219.63 1,224.64 1,219.63 1,224.29 0.0M
2022-05-06 1,220.22 1,221.61 1,218.35 1,221.61 0.0M
2022-05-04 1,221.03 1,221.38 1,217.65 1,219.63 0.0M
2022-05-03 1,220.45 1,224.53 1,220.22 1,220.92 0.0M
2022-05-02 1,224.88 1,224.99 1,222.08 1,222.55 0.0M
2022-04-29 1,227.32 1,228.96 1,227.09 1,227.32 0.0M
2022-04-28 1,229.42 1,230.59 1,227.91 1,228.84 0.0M
2022-04-27 1,233.62 1,234.08 1,229.77 1,229.77 0.0M
2022-04-26 1,231.17 1,232.22 1,229.07 1,232.22 0.0M
2022-04-25 1,227.79 1,231.29 1,227.56 1,231.29 0.0M
2022-04-22 1,225.58 1,226.39 1,224.99 1,226.39 0.0M
2022-04-21 1,228.84 1,229.07 1,226.86 1,227.44 0.0M
2022-04-20 1,224.99 1,228.37 1,224.41 1,227.32 0.0M
2022-04-19 1,226.62 1,229.89 1,224.76 1,227.56 0.0M
2022-04-18 1,225.11 1,226.86 1,223.94 1,225.69 0.0M
2022-04-15 1,227.67 1,228.49 1,226.28 1,227.44 0.0M
2022-04-14 1,224.99 1,230.82 1,224.06 1,229.89 0.0M
2022-04-13 1,224.76 1,225.81 1,222.08 1,224.64 0.0M
2022-04-12 1,219.28 1,223.25 1,218.70 1,222.08 0.0M
2022-04-11 1,224.76 1,225.11 1,218.93 1,218.93 0.0M
2022-04-08 1,229.54 1,230.00 1,225.93 1,226.39 0.0M
2022-04-07 1,230.24 1,231.17 1,228.02 1,230.35 0.0M
2022-04-06 1,225.69 1,228.49 1,225.34 1,228.49 0.0M
2022-04-05 1,234.20 1,234.90 1,229.54 1,229.54 0.0M
2022-04-04 1,231.05 1,233.15 1,228.84 1,232.68 0.0M
2022-04-01 1,237.69 1,237.93 1,232.92 1,233.50 0.0M
2022-03-31 1,240.49 1,241.42 1,237.46 1,237.81 0.0M
2022-03-30 1,237.69 1,240.14 1,237.46 1,239.44 0.0M
2022-03-29 1,233.97 1,237.00 1,231.75 1,236.65 0.0M
2022-03-28 1,240.37 1,240.61 1,231.87 1,232.68 0.0M
2022-03-25 1,244.45 1,244.80 1,242.70 1,242.70 0.0M
2022-03-24 1,247.95 1,248.30 1,244.69 1,244.69 0.0M
2022-03-23 1,246.20 1,247.48 1,244.22 1,246.43 0.0M
2022-03-22 1,249.70 1,249.81 1,246.08 1,246.78 0.0M
2022-03-21 1,253.08 1,253.08 1,251.56 1,251.56 0.0M
2022-03-18 1,253.89 1,254.47 1,252.26 1,253.31 0.0M
2022-03-17 1,252.03 1,254.71 1,251.79 1,253.89 0.0M
2022-03-16 1,251.44 1,252.26 1,251.21 1,251.79 0.0M
2022-03-15 1,249.58 1,251.44 1,249.23 1,251.09 0.0M
2022-03-14 1,251.21 1,251.52 1,250.59 1,250.98 0.0M
2022-03-11 1,250.28 1,251.87 1,249.86 1,251.71 0.0M
2022-03-10 1,248.51 1,250.48 1,248.51 1,250.36 0.0M
2022-03-08 1,248.51 1,249.78 1,247.93 1,249.20 0.0M
2022-03-07 1,252.44 1,252.68 1,248.62 1,249.09 0.0M
2022-03-04 1,250.82 1,253.37 1,250.59 1,251.75 0.0M
2022-03-03 1,251.17 1,252.33 1,250.94 1,251.40 0.0M
2022-03-02 1,252.91 1,252.91 1,251.40 1,252.68 0.0M
2022-02-28 1,251.17 1,251.75 1,250.01 1,250.01 0.0M
2022-02-25 1,249.20 1,250.25 1,248.74 1,250.01 0.0M
2022-02-24 1,247.24 1,250.82 1,244.46 1,250.82 0.0M
2022-02-23 1,245.73 1,247.93 1,245.50 1,246.89 0.0M
2022-02-22 1,246.54 1,247.58 1,245.96 1,246.54 0.0M
2022-02-21 1,247.35 1,247.58 1,244.69 1,245.38 0.0M
2022-02-18 1,248.05 1,248.16 1,246.08 1,246.54 0.0M
2022-02-17 1,247.12 1,248.28 1,246.19 1,247.00 0.0M
2022-02-16 1,243.88 1,246.31 1,243.76 1,246.08 0.0M
2022-02-15 1,243.53 1,244.92 1,243.30 1,244.46 0.0M
2022-02-14 1,244.92 1,245.73 1,243.76 1,243.76 0.0M
2022-02-11 1,243.07 1,244.69 1,242.84 1,243.88 0.0M
2022-02-10 1,245.73 1,247.24 1,245.38 1,246.66 0.0M
2022-02-09 1,245.38 1,246.54 1,245.04 1,245.85 0.0M
2022-02-08 1,247.93 1,247.93 1,244.34 1,244.57 0.0M
2022-02-07 1,248.62 1,248.86 1,247.81 1,247.81 0.0M
2022-02-04 1,249.20 1,250.25 1,248.28 1,250.25 0.0M
2022-02-03 1,251.06 1,251.52 1,250.71 1,251.29 0.0M
2022-01-28 1,248.62 1,249.78 1,248.39 1,249.43 0.0M
2022-01-27 1,248.51 1,249.32 1,247.47 1,248.39 0.0M
2022-01-26 1,250.25 1,251.17 1,249.67 1,250.71 0.0M
2022-01-25 1,251.98 1,252.21 1,250.13 1,250.13 0.0M
2022-01-24 1,251.29 1,252.44 1,251.06 1,251.98 0.0M
2022-01-21 1,252.33 1,253.72 1,251.06 1,251.17 0.0M
2022-01-20 1,252.68 1,253.49 1,250.71 1,251.40 0.0M
2022-01-19 1,250.25 1,253.37 1,250.01 1,253.25 0.0M
2022-01-18 1,250.48 1,251.63 1,247.93 1,251.52 0.0M
2022-01-17 1,252.33 1,252.56 1,249.67 1,249.78 0.0M
2022-01-14 1,256.96 1,257.42 1,252.91 1,254.06 0.0M
2022-01-13 1,255.45 1,257.42 1,254.99 1,256.96 0.0M
2022-01-12 1,254.76 1,255.80 1,254.76 1,255.80 0.0M
2022-01-11 1,253.37 1,254.18 1,252.79 1,254.06 0.0M
2022-01-10 1,252.68 1,253.14 1,251.17 1,253.02 0.0M
2022-01-07 1,252.33 1,253.49 1,251.98 1,252.33 0.0M
2022-01-06 1,255.80 1,255.80 1,252.10 1,252.10 0.0M
2022-01-05 1,259.16 1,259.16 1,256.15 1,257.54 0.0M
2022-01-04 1,259.39 1,260.31 1,258.23 1,258.81 0.0M
2022-01-03 1,261.94 1,262.40 1,259.50 1,259.85 0.0M