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
2022-12-29 1,180.34 1,181.52 1,176.60 1,177.24 0.0M
2022-12-28 1,183.77 1,184.95 1,178.63 1,184.31 0.0M
2022-12-27 1,191.59 1,193.73 1,188.27 1,192.23 0.0M
2022-12-26 1,195.66 1,198.65 1,187.84 1,189.02 0.0M
2022-12-23 1,202.19 1,202.40 1,196.73 1,197.80 0.0M
2022-12-22 1,197.26 1,205.08 1,195.55 1,205.08 0.0M
2022-12-21 1,194.37 1,197.80 1,191.91 1,197.15 0.0M
2022-12-20 1,208.29 1,210.86 1,192.76 1,192.76 0.0M
2022-12-19 1,216.68 1,218.25 1,213.07 1,213.11 0.0M
2022-12-16 1,215.32 1,219.40 1,214.39 1,218.47 0.0M
2022-12-15 1,213.02 1,216.46 1,210.77 1,216.46 0.0M
2022-12-14 1,212.49 1,215.82 1,208.73 1,214.74 0.0M
2022-12-13 1,209.91 1,210.45 1,207.22 1,208.62 0.0M
2022-12-12 1,207.76 1,213.24 1,206.36 1,211.74 0.0M
2022-12-09 1,206.04 1,213.45 1,206.04 1,213.45 0.0M
2022-12-08 1,211.63 1,212.06 1,206.36 1,207.54 0.0M
2022-12-07 1,209.26 1,210.98 1,204.53 1,207.11 0.0M
2022-12-06 1,201.85 1,210.02 1,201.63 1,209.05 0.0M
2022-12-05 1,200.34 1,205.93 1,200.34 1,205.93 0.0M
2022-12-02 1,198.84 1,202.81 1,198.09 1,202.17 0.0M
2022-12-01 1,200.34 1,200.34 1,192.82 1,194.65 0.0M
2022-11-30 1,193.57 1,198.09 1,193.03 1,193.03 0.0M
2022-11-29 1,197.87 1,199.70 1,192.17 1,194.54 0.0M
2022-11-28 1,195.83 1,201.95 1,195.83 1,201.09 0.0M
2022-11-25 1,198.41 1,201.09 1,193.36 1,199.27 0.0M
2022-11-24 1,189.38 1,199.05 1,189.27 1,198.62 0.0M
2022-11-23 1,185.51 1,186.15 1,179.28 1,184.33 0.0M
2022-11-22 1,182.93 1,185.83 1,180.46 1,182.82 0.0M
2022-11-21 1,177.99 1,185.94 1,177.02 1,184.44 0.0M
2022-11-18 1,173.26 1,181.21 1,172.18 1,181.21 0.0M
2022-11-17 1,180.35 1,181.86 1,175.19 1,175.84 0.0M
2022-11-16 1,180.24 1,180.24 1,171.22 1,171.54 0.0M
2022-11-15 1,171.00 1,177.66 1,170.89 1,176.48 0.0M
2022-11-14 1,168.31 1,173.58 1,168.10 1,168.74 0.0M
2022-11-11 1,178.09 1,178.09 1,170.57 1,171.54 0.0M
2022-11-10 1,148.64 1,156.38 1,148.43 1,156.28 0.0M
2022-11-09 1,145.20 1,151.01 1,144.34 1,145.74 0.0M
2022-11-08 1,136.39 1,145.10 1,136.18 1,141.44 0.0M
2022-11-07 1,144.99 1,144.99 1,136.50 1,139.29 0.0M
2022-11-04 1,141.55 1,148.43 1,141.44 1,144.88 0.0M
2022-11-03 1,142.41 1,145.10 1,140.80 1,143.59 0.0M
2022-11-02 1,146.28 1,149.07 1,145.63 1,148.97 0.0M
2022-11-01 1,141.87 1,150.36 1,139.62 1,149.61 0.0M
2022-10-31 1,141.01 1,145.63 1,137.68 1,141.34 0.0M
2022-10-28 1,141.44 1,147.35 1,139.51 1,146.39 0.0M
2022-10-27 1,139.83 1,144.99 1,132.20 1,132.20 0.0M
2022-10-26 1,133.70 1,140.91 1,125.64 1,135.96 0.0M
2022-10-25 1,112.10 1,131.12 1,110.81 1,130.26 0.0M
2022-10-24 1,115.00 1,120.38 1,112.10 1,114.14 0.0M
2022-10-21 1,115.22 1,118.66 1,100.82 1,105.87 0.0M
2022-10-20 1,122.53 1,131.55 1,118.66 1,121.77 0.0M
2022-10-19 1,131.34 1,135.64 1,124.25 1,124.25 0.0M
2022-10-18 1,139.40 1,140.26 1,134.46 1,135.21 0.0M
2022-10-17 1,136.61 1,143.27 1,132.95 1,139.51 0.0M
2022-10-14 1,132.52 1,145.96 1,131.98 1,144.24 0.0M
2022-10-13 1,147.78 1,149.50 1,135.96 1,139.08 0.0M
2022-10-12 1,133.27 1,151.33 1,128.76 1,151.12 0.0M
2022-10-11 1,133.49 1,134.67 1,129.08 1,131.77 0.0M
2022-10-07 1,143.49 1,146.82 1,139.94 1,140.80 0.0M
2022-10-06 1,141.87 1,152.84 1,141.66 1,151.65 0.0M
2022-10-05 1,159.50 1,162.83 1,150.04 1,150.04 0.0M
2022-10-04 1,158.42 1,166.16 1,153.59 1,159.50 0.0M
2022-09-30 1,145.63 1,153.91 1,142.30 1,152.73 0.0M
2022-09-29 1,149.40 1,154.88 1,136.07 1,138.22 0.0M
2022-09-28 1,134.35 1,141.98 1,120.91 1,130.16 0.0M
2022-09-27 1,122.74 1,143.91 1,121.67 1,143.91 0.0M
2022-09-26 1,141.55 1,143.59 1,130.05 1,130.05 0.0M
2022-09-23 1,151.01 1,151.12 1,136.93 1,148.11 0.0M
2022-09-22 1,168.10 1,168.42 1,158.64 1,158.64 0.0M
2022-09-21 1,169.93 1,171.64 1,164.77 1,171.00 0.0M
2022-09-20 1,178.31 1,181.21 1,173.69 1,173.69 0.0M
2022-09-19 1,183.04 1,183.04 1,174.98 1,179.17 0.0M
2022-09-16 1,177.81 1,183.29 1,176.81 1,180.35 0.0M
2022-09-15 1,191.65 1,193.05 1,176.95 1,179.42 0.0M
2022-09-14 1,188.11 1,194.23 1,183.28 1,194.23 0.0M
2022-09-13 1,189.19 1,196.38 1,187.90 1,196.38 0.0M
2022-09-08 1,186.93 1,195.73 1,185.11 1,194.44 0.0M
2022-09-07 1,178.78 1,184.03 1,177.27 1,182.96 0.0M
2022-09-06 1,189.19 1,192.62 1,185.21 1,185.86 0.0M
2022-09-05 1,185.54 1,190.90 1,181.89 1,190.69 0.0M
2022-09-02 1,178.24 1,183.71 1,175.56 1,183.71 0.0M
2022-09-01 1,179.53 1,179.74 1,176.31 1,176.41 0.0M
2022-08-31 1,188.11 1,188.11 1,177.17 1,185.64 0.0M
2022-08-30 1,188.43 1,188.54 1,183.71 1,188.01 0.0M
2022-08-29 1,188.43 1,189.72 1,183.61 1,185.86 0.0M
2022-08-26 1,201.74 1,203.89 1,194.01 1,194.55 0.0M
2022-08-25 1,209.25 1,212.37 1,197.13 1,199.70 0.0M
2022-08-24 1,218.05 1,219.34 1,212.15 1,212.69 0.0M
2022-08-23 1,218.27 1,221.38 1,215.59 1,221.38 0.0M
2022-08-22 1,220.84 1,222.56 1,218.16 1,222.56 0.0M
2022-08-19 1,233.61 1,233.61 1,223.74 1,226.10 0.0M
2022-08-18 1,234.58 1,235.65 1,232.65 1,233.61 0.0M
2022-08-17 1,238.34 1,239.09 1,235.76 1,237.69 0.0M
2022-08-16 1,232.97 1,241.13 1,232.97 1,241.13 0.0M
2022-08-12 1,227.71 1,229.00 1,225.03 1,227.28 0.0M
2022-08-11 1,235.33 1,237.05 1,230.18 1,233.61 0.0M
2022-08-10 1,239.20 1,239.84 1,234.15 1,235.22 0.0M
2022-08-09 1,239.95 1,241.02 1,236.94 1,240.27 0.0M
2022-08-08 1,234.47 1,238.87 1,234.47 1,238.44 0.0M
2022-08-05 1,242.63 1,244.24 1,239.30 1,243.81 0.0M
2022-08-04 1,242.74 1,245.42 1,239.52 1,239.52 0.0M
2022-08-03 1,237.80 1,243.38 1,237.37 1,243.38 0.0M
2022-08-02 1,243.17 1,249.07 1,242.31 1,247.57 0.0M
2022-08-01 1,237.16 1,241.13 1,234.69 1,237.16 0.0M
2022-07-29 1,241.66 1,248.32 1,240.38 1,241.66 0.0M
2022-07-28 1,243.81 1,243.81 1,232.54 1,234.04 0.0M
2022-07-27 1,235.76 1,242.31 1,232.54 1,242.31 0.0M
2022-07-26 1,232.65 1,237.37 1,231.79 1,236.41 0.0M
2022-07-25 1,229.21 1,235.87 1,229.21 1,233.51 0.0M
2022-07-22 1,226.75 1,226.75 1,222.24 1,224.28 0.0M
2022-07-21 1,218.27 1,221.70 1,216.44 1,217.09 0.0M
2022-07-20 1,226.53 1,226.53 1,216.23 1,218.27 0.0M
2022-07-19 1,223.96 1,230.07 1,222.99 1,230.07 0.0M
2022-07-18 1,229.11 1,234.26 1,225.57 1,225.57 0.0M
2022-07-15 1,228.03 1,230.72 1,223.96 1,230.72 0.0M
2022-07-14 1,224.39 1,228.14 1,219.02 1,226.42 0.0M
2022-07-13 1,219.77 1,228.36 1,219.34 1,224.81 0.0M
2022-07-12 1,217.20 1,223.31 1,216.34 1,219.23 0.0M
2022-07-11 1,212.15 1,216.77 1,211.72 1,216.66 0.0M
2022-07-08 1,217.30 1,220.52 1,214.83 1,217.09 0.0M
2022-07-07 1,217.30 1,227.82 1,217.30 1,220.20 0.0M
2022-07-06 1,218.27 1,227.50 1,214.73 1,221.70 0.0M
2022-07-05 1,201.96 1,220.41 1,200.45 1,215.05 0.0M
2022-07-04 1,205.07 1,208.07 1,201.63 1,204.10 0.0M
2022-07-01 1,194.44 1,204.96 1,194.01 1,200.99 0.0M
2022-06-30 1,189.29 1,190.58 1,184.89 1,188.97 0.0M
2022-06-29 1,184.89 1,187.47 1,182.10 1,185.86 0.0M
2022-06-28 1,179.53 1,187.25 1,177.49 1,183.71 0.0M
2022-06-27 1,183.18 1,185.43 1,178.88 1,180.60 0.0M
2022-06-24 1,187.58 1,190.80 1,185.54 1,187.47 0.0M
2022-06-23 1,188.33 1,193.26 1,179.53 1,179.53 0.0M
2022-06-22 1,177.49 1,184.68 1,174.38 1,184.68 0.0M
2022-06-21 1,170.30 1,177.60 1,169.12 1,175.99 0.0M
2022-06-20 1,171.20 1,176.27 1,170.73 1,175.23 0.0M
2022-06-17 1,174.91 1,177.66 1,169.06 1,173.48 0.0M
2022-06-16 1,182.21 1,185.63 1,173.13 1,174.52 0.0M
2022-06-15 1,177.19 1,181.36 1,171.53 1,172.70 0.0M
2022-06-14 1,173.02 1,184.35 1,173.02 1,183.28 0.0M
2022-06-13 1,187.23 1,190.76 1,181.78 1,184.46 0.0M
2022-06-10 1,199.84 1,202.83 1,199.84 1,201.77 0.0M
2022-06-09 1,201.23 1,208.18 1,199.63 1,204.65 0.0M
2022-06-08 1,201.34 1,205.29 1,200.48 1,204.65 0.0M
2022-06-07 1,203.90 1,204.65 1,195.78 1,196.21 0.0M
2022-06-03 1,210.31 1,212.88 1,205.18 1,209.99 0.0M
2022-06-02 1,212.77 1,216.30 1,206.15 1,208.60 0.0M
2022-05-31 1,227.52 1,228.16 1,218.01 1,218.01 0.0M
2022-05-30 1,227.52 1,232.75 1,227.09 1,228.80 0.0M
2022-05-27 1,231.47 1,231.79 1,226.13 1,229.33 0.0M
2022-05-26 1,232.86 1,233.07 1,222.82 1,226.88 0.0M
2022-05-25 1,233.71 1,234.03 1,230.08 1,232.54 0.0M
2022-05-24 1,223.78 1,230.08 1,222.60 1,230.08 0.0M
2022-05-23 1,227.84 1,229.76 1,222.07 1,224.10 0.0M
2022-05-20 1,221.32 1,226.98 1,220.89 1,226.66 0.0M
2022-05-19 1,223.67 1,223.67 1,217.90 1,219.29 0.0M
2022-05-18 1,218.76 1,221.11 1,216.30 1,218.65 0.0M
2022-05-17 1,223.24 1,224.31 1,219.72 1,222.39 0.0M
2022-05-16 1,219.29 1,227.30 1,216.08 1,222.07 0.0M
2022-05-13 1,230.83 1,231.15 1,225.70 1,225.70 0.0M
2022-05-12 1,224.74 1,233.82 1,220.68 1,231.68 0.0M
2022-05-11 1,216.83 1,223.35 1,215.55 1,223.35 0.0M
2022-05-10 1,211.81 1,216.94 1,207.75 1,208.71 0.0M
2022-05-09 1,200.27 1,208.82 1,199.41 1,207.96 0.0M
2022-05-06 1,203.48 1,207.43 1,199.20 1,207.43 0.0M
2022-05-04 1,209.14 1,211.49 1,202.19 1,205.29 0.0M
2022-05-03 1,206.25 1,215.66 1,205.83 1,208.82 0.0M
2022-05-02 1,214.37 1,215.02 1,209.46 1,210.63 0.0M
2022-04-29 1,226.98 1,228.69 1,222.71 1,223.67 0.0M
2022-04-28 1,226.66 1,233.82 1,224.74 1,231.04 0.0M
2022-04-27 1,235.10 1,238.84 1,228.80 1,228.80 0.0M
2022-04-26 1,228.48 1,231.26 1,224.42 1,229.87 0.0M
2022-04-25 1,219.61 1,229.12 1,217.26 1,229.12 0.0M
2022-04-22 1,213.63 1,215.98 1,212.02 1,215.44 0.0M
2022-04-21 1,222.28 1,222.82 1,215.55 1,216.51 0.0M
2022-04-20 1,210.85 1,219.61 1,210.53 1,217.26 0.0M
2022-04-19 1,214.59 1,220.14 1,212.13 1,215.98 0.0M
2022-04-18 1,211.92 1,214.48 1,207.43 1,212.24 0.0M
2022-04-15 1,220.14 1,220.79 1,215.76 1,217.58 0.0M
2022-04-14 1,218.86 1,228.26 1,218.76 1,227.73 0.0M
2022-04-13 1,221.64 1,222.71 1,213.95 1,216.94 0.0M
2022-04-12 1,213.41 1,219.72 1,209.99 1,216.40 0.0M
2022-04-11 1,226.56 1,226.98 1,215.44 1,215.44 0.0M
2022-04-08 1,233.82 1,238.63 1,227.94 1,228.80 0.0M
2022-04-07 1,237.56 1,237.88 1,233.29 1,236.81 0.0M
2022-04-06 1,225.38 1,236.81 1,225.06 1,236.81 0.0M
2022-04-05 1,245.68 1,250.60 1,237.67 1,238.42 0.0M
2022-04-04 1,241.73 1,243.76 1,229.44 1,243.76 0.0M
2022-04-01 1,250.81 1,254.23 1,245.36 1,246.43 0.0M
2022-03-31 1,259.47 1,260.96 1,249.53 1,250.17 0.0M
2022-03-30 1,254.55 1,261.71 1,252.09 1,258.72 0.0M
2022-03-29 1,246.00 1,252.52 1,240.87 1,252.31 0.0M
2022-03-28 1,254.34 1,256.05 1,238.31 1,242.16 0.0M
2022-03-25 1,261.28 1,263.53 1,257.97 1,259.15 0.0M
2022-03-24 1,270.79 1,270.79 1,260.85 1,260.85 0.0M
2022-03-23 1,263.42 1,268.55 1,259.47 1,267.37 0.0M
2022-03-22 1,268.98 1,270.15 1,261.71 1,265.77 0.0M
2022-03-21 1,274.75 1,277.74 1,273.14 1,274.10 0.0M
2022-03-18 1,277.52 1,279.66 1,273.89 1,275.17 0.0M
2022-03-17 1,272.07 1,280.73 1,271.43 1,278.27 0.0M
2022-03-16 1,273.04 1,274.43 1,269.62 1,269.83 0.0M
2022-03-15 1,267.69 1,272.61 1,267.16 1,272.61 0.0M
2022-03-14 1,276.03 1,276.03 1,272.82 1,273.57 0.0M
2022-03-11 1,273.82 1,279.51 1,273.33 1,278.02 0.0M
2022-03-10 1,272.01 1,278.30 1,271.91 1,275.74 0.0M
2022-03-08 1,276.28 1,277.45 1,271.91 1,275.74 0.0M
2022-03-07 1,285.55 1,286.08 1,274.89 1,277.02 0.0M
2022-03-04 1,277.98 1,289.06 1,277.55 1,282.46 0.0M
2022-03-03 1,281.92 1,282.88 1,279.15 1,279.15 0.0M
2022-03-02 1,287.36 1,287.78 1,284.27 1,285.97 0.0M
2022-02-28 1,283.41 1,284.69 1,278.51 1,278.51 0.0M
2022-02-25 1,279.26 1,280.96 1,277.23 1,280.11 0.0M
2022-02-24 1,275.10 1,285.86 1,270.42 1,285.65 0.0M
2022-02-23 1,273.19 1,276.70 1,272.33 1,274.78 0.0M
2022-02-22 1,273.29 1,276.92 1,272.87 1,274.89 0.0M
2022-02-21 1,276.81 1,276.81 1,268.39 1,269.67 0.0M
2022-02-18 1,278.19 1,278.51 1,272.55 1,273.83 0.0M
2022-02-17 1,277.55 1,279.90 1,273.61 1,274.78 0.0M
2022-02-16 1,271.16 1,276.49 1,270.63 1,275.74 0.0M
2022-02-15 1,272.01 1,276.17 1,272.01 1,274.36 0.0M
2022-02-14 1,274.36 1,276.06 1,271.91 1,271.91 0.0M
2022-02-11 1,267.75 1,273.40 1,267.22 1,270.63 0.0M
2022-02-10 1,273.72 1,277.98 1,273.08 1,275.74 0.0M
2022-02-09 1,272.97 1,276.38 1,271.48 1,274.89 0.0M
2022-02-08 1,279.26 1,279.26 1,268.92 1,269.78 0.0M
2022-02-07 1,280.54 1,282.35 1,278.09 1,280.54 0.0M
2022-02-04 1,282.88 1,284.69 1,279.69 1,284.69 0.0M
2022-02-03 1,290.77 1,291.83 1,288.10 1,289.49 0.0M
2022-01-28 1,284.69 1,287.46 1,282.99 1,286.40 0.0M
2022-01-27 1,284.27 1,285.97 1,280.22 1,283.73 0.0M
2022-01-26 1,288.00 1,289.06 1,284.80 1,289.06 0.0M
2022-01-25 1,290.13 1,291.30 1,286.72 1,287.57 0.0M
2022-01-24 1,291.09 1,292.58 1,289.49 1,290.45 0.0M
2022-01-21 1,292.58 1,295.56 1,291.19 1,291.19 0.0M
2022-01-20 1,290.34 1,293.96 1,288.21 1,289.17 0.0M
2022-01-19 1,287.57 1,293.00 1,286.08 1,293.00 0.0M
2022-01-18 1,290.23 1,293.00 1,282.24 1,291.40 0.0M
2022-01-17 1,294.28 1,294.49 1,288.53 1,288.63 0.0M
2022-01-14 1,306.85 1,307.81 1,296.52 1,298.33 0.0M
2022-01-13 1,303.02 1,307.28 1,301.53 1,305.79 0.0M
2022-01-12 1,298.65 1,303.55 1,297.58 1,303.55 0.0M
2022-01-11 1,298.01 1,298.76 1,293.86 1,295.77 0.0M
2022-01-10 1,296.41 1,297.58 1,293.00 1,296.09 0.0M
2022-01-07 1,298.65 1,302.38 1,294.07 1,297.37 0.0M
2022-01-06 1,304.83 1,305.89 1,295.77 1,295.77 0.0M
2022-01-05 1,314.21 1,314.21 1,305.89 1,309.41 0.0M
2022-01-04 1,312.50 1,316.44 1,309.20 1,313.67 0.0M
2022-01-03 1,320.06 1,321.56 1,313.89 1,314.74 0.0M