F-LKTB Index (FLKTB)

FLKTB
🏛️ 韩国 →
1,237.89
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 1,327.95 1,328.16 1,322.73 1,324.11 0.0M
2021-12-29 1,329.33 1,332.00 1,328.80 1,331.25 0.0M
2021-12-28 1,329.33 1,329.65 1,326.88 1,328.59 0.0M
2021-12-27 1,325.39 1,329.33 1,325.29 1,328.80 0.0M
2021-12-24 1,326.67 1,330.51 1,326.35 1,328.16 0.0M
2021-12-23 1,333.49 1,334.02 1,326.35 1,327.52 0.0M
2021-12-22 1,337.75 1,338.28 1,333.28 1,333.49 0.0M
2021-12-21 1,336.05 1,340.95 1,335.51 1,337.64 0.0M
2021-12-20 1,335.66 1,338.25 1,334.77 1,337.86 0.0M
2021-12-17 1,333.99 1,334.17 1,331.18 1,332.92 0.0M
2021-12-16 1,331.43 1,333.99 1,328.67 1,333.77 0.0M
2021-12-15 1,330.16 1,332.39 1,328.56 1,331.22 0.0M
2021-12-14 1,334.31 1,334.95 1,330.69 1,330.69 0.0M
2021-12-13 1,328.99 1,331.75 1,327.92 1,331.33 0.0M
2021-12-10 1,329.52 1,333.03 1,328.24 1,328.77 0.0M
2021-12-09 1,328.77 1,331.86 1,325.90 1,331.75 0.0M
2021-12-08 1,325.05 1,331.97 1,325.05 1,331.97 0.0M
2021-12-07 1,325.90 1,327.60 1,324.63 1,325.05 0.0M
2021-12-06 1,329.09 1,330.90 1,326.97 1,327.71 0.0M
2021-12-03 1,329.20 1,330.26 1,324.84 1,325.58 0.0M
2021-12-02 1,333.24 1,334.95 1,328.03 1,328.03 0.0M
2021-12-01 1,324.73 1,332.39 1,324.63 1,329.94 0.0M
2021-11-30 1,323.46 1,332.39 1,319.94 1,327.60 0.0M
2021-11-29 1,323.14 1,323.77 1,315.16 1,321.01 0.0M
2021-11-26 1,315.16 1,326.86 1,314.94 1,322.39 0.0M
2021-11-25 1,307.71 1,314.52 1,306.97 1,312.28 0.0M
2021-11-24 1,303.45 1,308.35 1,302.18 1,307.50 0.0M
2021-11-23 1,306.65 1,309.41 1,301.54 1,306.54 0.0M
2021-11-22 1,310.58 1,311.43 1,308.56 1,308.56 0.0M
2021-11-19 1,312.39 1,312.60 1,308.77 1,308.77 0.0M
2021-11-18 1,313.56 1,315.48 1,311.43 1,312.82 0.0M
2021-11-17 1,313.14 1,317.50 1,310.16 1,311.22 0.0M
2021-11-16 1,313.67 1,315.90 1,312.18 1,314.63 0.0M
2021-11-15 1,310.48 1,318.35 1,310.37 1,317.60 0.0M
2021-11-12 1,310.48 1,314.52 1,307.92 1,311.33 0.0M
2021-11-11 1,310.48 1,313.56 1,307.18 1,311.01 0.0M
2021-11-10 1,319.41 1,319.63 1,314.84 1,314.94 0.0M
2021-11-09 1,311.54 1,319.09 1,311.11 1,318.14 0.0M
2021-11-08 1,315.16 1,316.75 1,311.54 1,312.50 0.0M
2021-11-05 1,306.97 1,311.54 1,305.80 1,311.01 0.0M
2021-11-04 1,298.99 1,303.67 1,298.56 1,303.67 0.0M
2021-11-03 1,298.35 1,300.69 1,295.79 1,296.33 0.0M
2021-11-02 1,292.18 1,299.73 1,290.69 1,298.14 0.0M
2021-11-01 1,288.13 1,297.28 1,286.75 1,292.39 0.0M
2021-10-29 1,299.84 1,300.26 1,284.09 1,286.22 0.0M
2021-10-28 1,298.24 1,306.97 1,289.41 1,303.24 0.0M
2021-10-27 1,300.26 1,301.54 1,292.60 1,292.60 0.0M
2021-10-26 1,301.33 1,301.75 1,294.09 1,298.99 0.0M
2021-10-25 1,301.75 1,306.75 1,298.99 1,298.99 0.0M
2021-10-22 1,301.65 1,304.94 1,301.11 1,303.88 0.0M
2021-10-21 1,303.56 1,306.54 1,302.60 1,305.69 0.0M
2021-10-20 1,303.56 1,306.75 1,300.90 1,304.31 0.0M
2021-10-19 1,305.37 1,308.14 1,304.31 1,307.50 0.0M
2021-10-18 1,303.77 1,305.80 1,300.58 1,303.67 0.0M
2021-10-15 1,309.73 1,310.69 1,306.01 1,308.03 0.0M
2021-10-14 1,306.86 1,309.31 1,305.16 1,308.56 0.0M
2021-10-13 1,302.92 1,304.41 1,300.26 1,303.67 0.0M
2021-10-12 1,306.01 1,309.41 1,297.39 1,299.94 0.0M
2021-10-08 1,303.99 1,310.26 1,302.28 1,308.03 0.0M
2021-10-07 1,305.90 1,308.35 1,303.77 1,306.33 0.0M
2021-10-06 1,314.52 1,315.05 1,302.39 1,303.77 0.0M
2021-10-05 1,319.31 1,320.90 1,315.58 1,315.58 0.0M
2021-10-01 1,323.24 1,326.11 1,317.71 1,319.09 0.0M
2021-09-30 1,323.77 1,324.73 1,320.69 1,321.43 0.0M
2021-09-29 1,318.35 1,325.26 1,314.52 1,325.26 0.0M
2021-09-28 1,327.71 1,327.92 1,317.82 1,317.82 0.0M
2021-09-27 1,330.69 1,333.03 1,328.46 1,328.88 0.0M
2021-09-24 1,332.71 1,333.14 1,329.63 1,330.37 0.0M
2021-09-23 1,343.67 1,344.95 1,336.75 1,336.75 0.0M
2021-09-17 1,342.29 1,343.46 1,338.35 1,340.16 0.0M
2021-09-16 1,344.55 1,346.72 1,343.14 1,343.67 0.0M
2021-09-15 1,344.17 1,346.40 1,342.43 1,345.83 0.0M
2021-09-14 1,345.44 1,345.86 1,341.51 1,342.36 0.0M
2021-09-13 1,348.52 1,349.37 1,344.70 1,344.70 0.0M
2021-09-10 1,349.68 1,350.21 1,344.16 1,349.58 0.0M
2021-09-09 1,350.11 1,350.96 1,348.62 1,348.62 0.0M
2021-09-08 1,349.47 1,350.85 1,346.92 1,347.99 0.0M
2021-09-07 1,352.87 1,354.46 1,350.96 1,351.49 0.0M
2021-09-06 1,353.82 1,353.93 1,350.96 1,352.55 0.0M
2021-09-03 1,354.35 1,356.16 1,353.72 1,354.99 0.0M
2021-09-02 1,355.41 1,356.58 1,354.46 1,354.57 0.0M
2021-09-01 1,356.79 1,357.64 1,354.57 1,354.99 0.0M
2021-08-31 1,360.93 1,362.63 1,357.96 1,358.70 0.0M
2021-08-30 1,357.75 1,359.55 1,356.79 1,359.55 0.0M
2021-08-27 1,356.26 1,357.54 1,353.72 1,355.63 0.0M
2021-08-26 1,355.31 1,360.30 1,352.66 1,356.58 0.0M
2021-08-25 1,355.63 1,356.37 1,353.93 1,356.37 0.0M
2021-08-24 1,359.87 1,361.15 1,354.99 1,354.99 0.0M
2021-08-23 1,362.53 1,363.48 1,359.98 1,359.98 0.0M
2021-08-20 1,363.06 1,365.28 1,361.78 1,364.86 0.0M
2021-08-19 1,361.68 1,363.69 1,360.72 1,363.27 0.0M
2021-08-18 1,360.93 1,362.53 1,360.40 1,361.15 0.0M
2021-08-17 1,360.40 1,362.42 1,359.34 1,362.42 0.0M
2021-08-13 1,355.20 1,358.28 1,354.25 1,356.79 0.0M
2021-08-12 1,357.22 1,357.86 1,355.41 1,356.48 0.0M
2021-08-11 1,356.37 1,357.22 1,355.20 1,355.20 0.0M
2021-08-10 1,355.52 1,357.33 1,354.88 1,357.33 0.0M
2021-08-09 1,354.03 1,357.64 1,353.50 1,356.90 0.0M
2021-08-06 1,359.45 1,360.08 1,357.22 1,358.17 0.0M
2021-08-05 1,361.15 1,363.48 1,358.92 1,360.83 0.0M
2021-08-04 1,359.77 1,362.84 1,359.24 1,362.21 0.0M
2021-08-03 1,359.66 1,361.04 1,358.28 1,359.02 0.0M
2021-08-02 1,360.83 1,361.99 1,356.37 1,356.37 0.0M
2021-07-30 1,358.39 1,362.53 1,357.33 1,361.15 0.0M
2021-07-29 1,362.42 1,362.63 1,358.39 1,358.49 0.0M
2021-07-28 1,361.68 1,363.37 1,356.69 1,363.16 0.0M
2021-07-27 1,359.66 1,362.10 1,359.24 1,360.08 0.0M
2021-07-26 1,358.81 1,362.21 1,357.96 1,362.21 0.0M
2021-07-23 1,356.79 1,360.08 1,356.48 1,358.92 0.0M
2021-07-22 1,356.69 1,358.17 1,355.20 1,356.37 0.0M
2021-07-21 1,357.01 1,362.31 1,356.16 1,359.77 0.0M
2021-07-20 1,355.63 1,359.34 1,354.88 1,357.96 0.0M
2021-07-19 1,347.99 1,350.53 1,347.45 1,350.21 0.0M
2021-07-16 1,347.35 1,349.05 1,343.85 1,345.54 0.0M
2021-07-15 1,349.26 1,349.58 1,339.07 1,346.82 0.0M
2021-07-14 1,342.15 1,346.82 1,340.77 1,346.82 0.0M
2021-07-13 1,344.16 1,344.91 1,342.57 1,343.42 0.0M
2021-07-12 1,341.30 1,345.33 1,340.98 1,344.48 0.0M
2021-07-09 1,345.44 1,345.54 1,342.25 1,342.68 0.0M
2021-07-08 1,343.85 1,347.03 1,343.63 1,347.03 0.0M
2021-07-07 1,337.90 1,342.47 1,337.90 1,342.25 0.0M
2021-07-06 1,335.99 1,336.63 1,332.38 1,333.55 0.0M
2021-07-05 1,336.52 1,337.48 1,334.83 1,336.42 0.0M
2021-07-02 1,334.93 1,337.80 1,333.66 1,333.66 0.0M
2021-07-01 1,335.14 1,338.12 1,334.19 1,334.19 0.0M
2021-06-30 1,335.57 1,335.78 1,333.66 1,335.04 0.0M
2021-06-29 1,331.53 1,334.40 1,331.00 1,334.40 0.0M
2021-06-28 1,332.91 1,334.29 1,328.56 1,329.84 0.0M
2021-06-25 1,337.69 1,338.43 1,330.69 1,334.08 0.0M
2021-06-24 1,341.09 1,343.85 1,337.69 1,337.69 0.0M
2021-06-23 1,341.83 1,343.21 1,340.56 1,340.56 0.0M
2021-06-22 1,341.19 1,342.57 1,338.54 1,340.56 0.0M
2021-06-21 1,343.42 1,347.35 1,342.25 1,344.16 0.0M
2021-06-18 1,338.22 1,341.83 1,337.58 1,341.30 0.0M
2021-06-17 1,333.98 1,337.69 1,332.07 1,336.20 0.0M
2021-06-16 1,336.74 1,338.12 1,334.72 1,337.69 0.0M
2021-06-15 1,334.72 1,339.39 1,333.66 1,336.20 0.0M
2021-06-14 1,337.02 1,337.16 1,334.83 1,336.10 0.0M
2021-06-11 1,337.09 1,338.15 1,332.68 1,336.42 0.0M
2021-06-10 1,334.86 1,336.56 1,333.38 1,335.29 0.0M
2021-06-09 1,332.22 1,335.39 1,330.42 1,333.07 0.0M
2021-06-08 1,326.94 1,331.48 1,326.94 1,331.48 0.0M
2021-06-07 1,327.78 1,329.37 1,326.30 1,326.51 0.0M
2021-06-04 1,321.23 1,326.30 1,320.80 1,325.24 0.0M
2021-06-03 1,324.19 1,325.98 1,322.18 1,322.60 0.0M
2021-06-02 1,322.71 1,323.02 1,319.96 1,322.07 0.0M
2021-06-01 1,324.19 1,326.20 1,321.86 1,322.28 0.0M
2021-05-31 1,326.83 1,327.78 1,321.97 1,323.66 0.0M
2021-05-28 1,329.90 1,330.00 1,326.20 1,328.20 0.0M
2021-05-27 1,328.63 1,332.96 1,325.88 1,332.22 0.0M
2021-05-26 1,330.95 1,331.80 1,328.31 1,328.31 0.0M
2021-05-25 1,330.53 1,331.59 1,328.84 1,328.84 0.0M
2021-05-24 1,330.42 1,330.85 1,326.72 1,330.21 0.0M
2021-05-21 1,329.05 1,330.00 1,328.84 1,330.00 0.0M
2021-05-20 1,327.68 1,328.52 1,326.72 1,327.68 0.0M
2021-05-18 1,328.63 1,330.11 1,326.83 1,329.47 0.0M
2021-05-17 1,327.25 1,330.32 1,327.25 1,330.00 0.0M
2021-05-14 1,326.09 1,326.94 1,324.61 1,325.77 0.0M
2021-05-13 1,325.03 1,326.30 1,323.23 1,325.14 0.0M
2021-05-12 1,325.77 1,329.58 1,324.82 1,328.84 0.0M
2021-05-11 1,326.51 1,328.52 1,325.88 1,327.04 0.0M
2021-05-10 1,328.63 1,329.05 1,325.24 1,327.04 0.0M
2021-05-07 1,330.74 1,331.59 1,327.46 1,327.99 0.0M
2021-05-06 1,328.31 1,330.64 1,327.68 1,330.53 0.0M
2021-05-04 1,328.52 1,330.95 1,326.20 1,327.36 0.0M
2021-05-03 1,325.77 1,329.58 1,323.97 1,328.20 0.0M
2021-04-30 1,328.42 1,328.52 1,325.24 1,326.30 0.0M
2021-04-29 1,334.76 1,334.76 1,330.00 1,330.00 0.0M
2021-04-28 1,332.12 1,333.49 1,330.00 1,332.86 0.0M
2021-04-27 1,332.12 1,334.02 1,331.90 1,333.60 0.0M
2021-04-26 1,336.13 1,338.46 1,330.95 1,332.01 0.0M
2021-04-23 1,341.00 1,341.84 1,334.23 1,335.18 0.0M
2021-04-22 1,340.89 1,342.79 1,339.62 1,340.04 0.0M
2021-04-21 1,342.79 1,343.43 1,339.09 1,339.94 0.0M
2021-04-20 1,342.16 1,343.64 1,338.67 1,340.04 0.0M
2021-04-19 1,338.46 1,343.01 1,338.04 1,343.01 0.0M
2021-04-16 1,342.05 1,342.58 1,337.08 1,337.93 0.0M
2021-04-15 1,341.21 1,341.42 1,335.92 1,338.56 0.0M
2021-04-14 1,341.42 1,342.37 1,340.68 1,341.42 0.0M
2021-04-13 1,339.30 1,341.84 1,335.71 1,337.19 0.0M
2021-04-12 1,336.45 1,340.36 1,334.02 1,340.36 0.0M
2021-04-09 1,338.56 1,341.63 1,334.44 1,335.82 0.0M
2021-04-08 1,332.86 1,339.20 1,332.12 1,337.08 0.0M
2021-04-07 1,333.60 1,334.12 1,331.80 1,333.70 0.0M
2021-04-06 1,330.85 1,333.60 1,330.64 1,331.16 0.0M
2021-04-05 1,332.12 1,333.17 1,326.94 1,328.52 0.0M
2021-04-02 1,339.41 1,339.52 1,332.86 1,333.49 0.0M
2021-04-01 1,332.22 1,336.87 1,330.64 1,336.87 0.0M
2021-03-31 1,335.60 1,336.45 1,330.95 1,333.17 0.0M
2021-03-30 1,339.41 1,339.62 1,331.06 1,331.06 0.0M
2021-03-29 1,336.77 1,342.69 1,336.34 1,342.69 0.0M
2021-03-26 1,341.84 1,342.58 1,338.35 1,338.35 0.0M
2021-03-25 1,339.09 1,344.49 1,336.45 1,343.64 0.0M
2021-03-24 1,339.41 1,343.43 1,338.56 1,340.68 0.0M
2021-03-23 1,333.70 1,337.93 1,332.01 1,335.39 0.0M
2021-03-22 1,326.62 1,334.76 1,325.77 1,334.76 0.0M
2021-03-19 1,319.64 1,328.94 1,317.42 1,327.15 0.0M
2021-03-18 1,326.20 1,328.31 1,319.53 1,322.60 0.0M
2021-03-17 1,327.15 1,327.15 1,323.97 1,325.77 0.0M
2021-03-16 1,324.50 1,329.16 1,322.39 1,329.16 0.0M
2021-03-15 1,324.25 1,325.83 1,318.55 1,321.01 0.0M
2021-03-12 1,334.00 1,334.28 1,326.60 1,326.60 0.0M
2021-03-11 1,335.54 1,337.22 1,332.60 1,334.60 0.0M
2021-03-10 1,335.02 1,340.37 1,331.03 1,332.29 0.0M
2021-03-09 1,332.81 1,333.86 1,326.94 1,331.55 0.0M
2021-03-08 1,335.54 1,339.64 1,332.08 1,332.08 0.0M
2021-03-05 1,334.49 1,338.38 1,333.02 1,336.49 0.0M
2021-03-04 1,337.64 1,339.01 1,335.54 1,338.69 0.0M
2021-03-03 1,340.69 1,342.36 1,339.22 1,340.58 0.0M
2021-03-02 1,341.42 1,343.41 1,338.06 1,338.59 0.0M
2021-02-26 1,338.27 1,342.57 1,335.23 1,338.06 0.0M
2021-02-25 1,349.50 1,351.18 1,347.30 1,347.72 0.0M
2021-02-24 1,347.72 1,353.49 1,345.93 1,352.33 0.0M
2021-02-23 1,345.09 1,347.61 1,342.89 1,347.61 0.0M
2021-02-22 1,346.56 1,347.93 1,342.99 1,343.31 0.0M
2021-02-19 1,351.70 1,351.81 1,348.87 1,349.08 0.0M
2021-02-18 1,352.23 1,353.38 1,351.60 1,351.81 0.0M
2021-02-17 1,347.93 1,350.86 1,346.56 1,350.86 0.0M
2021-02-16 1,350.34 1,352.44 1,349.71 1,352.44 0.0M
2021-02-15 1,350.55 1,352.02 1,348.87 1,349.71 0.0M
2021-02-10 1,354.01 1,354.85 1,352.23 1,353.28 0.0M
2021-02-09 1,354.43 1,355.38 1,353.38 1,354.12 0.0M
2021-02-08 1,356.74 1,357.27 1,352.86 1,352.86 0.0M
2021-02-05 1,358.42 1,359.47 1,354.85 1,358.00 0.0M
2021-02-04 1,358.63 1,359.05 1,355.90 1,357.27 0.0M
2021-02-03 1,358.53 1,360.52 1,357.79 1,359.68 0.0M
2021-02-02 1,356.85 1,361.04 1,356.11 1,359.68 0.0M
2021-02-01 1,358.95 1,359.16 1,354.54 1,356.43 0.0M
2021-01-29 1,359.05 1,361.04 1,357.37 1,359.79 0.0M
2021-01-28 1,360.31 1,360.41 1,357.90 1,359.68 0.0M
2021-01-27 1,360.21 1,361.57 1,358.74 1,360.52 0.0M
2021-01-26 1,358.95 1,359.89 1,357.37 1,359.68 0.0M
2021-01-25 1,359.68 1,360.62 1,356.95 1,357.69 0.0M
2021-01-22 1,363.77 1,364.09 1,359.16 1,359.89 0.0M
2021-01-21 1,366.08 1,366.40 1,364.40 1,365.77 0.0M
2021-01-20 1,364.51 1,366.50 1,364.51 1,366.08 0.0M
2021-01-19 1,363.77 1,365.56 1,363.46 1,364.61 0.0M
2021-01-18 1,362.62 1,364.82 1,361.88 1,364.51 0.0M
2021-01-15 1,362.09 1,364.51 1,360.41 1,361.99 0.0M
2021-01-14 1,364.93 1,364.93 1,360.10 1,361.36 0.0M
2021-01-13 1,364.40 1,365.03 1,361.36 1,363.25 0.0M
2021-01-12 1,363.25 1,364.09 1,360.94 1,362.62 0.0M
2021-01-11 1,360.10 1,365.14 1,360.10 1,365.03 0.0M
2021-01-08 1,359.47 1,361.15 1,358.32 1,361.15 0.0M
2021-01-07 1,360.73 1,361.46 1,358.32 1,361.15 0.0M
2021-01-06 1,364.30 1,366.71 1,360.00 1,360.10 0.0M
2021-01-05 1,362.09 1,365.98 1,360.52 1,365.03 0.0M
2021-01-04 1,360.21 1,363.98 1,360.21 1,360.73 0.0M