FTSE Korea (FTWIKORL)

FTWIKORL
🏛️ 韩国 →
500.03
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
2022-12-30 322.31 322.31 322.31 322.31 0.0M
2022-12-29 322.31 322.31 322.31 322.31 0.0M
2022-12-28 328.98 328.98 328.98 328.98 0.0M
2022-12-27 337.23 337.23 337.23 337.23 0.0M
2022-12-26 335.12 335.12 335.12 335.12 0.0M
2022-12-23 335.01 335.01 335.01 335.01 0.0M
2022-12-22 341.25 341.25 341.25 341.25 0.0M
2022-12-21 336.51 336.51 336.51 336.51 0.0M
2022-12-20 337.65 337.65 337.65 337.65 0.0M
2022-12-19 340.58 340.58 340.58 340.58 0.0M
2022-12-16 341.45 341.45 341.45 341.45 0.0M
2022-12-15 341.61 341.61 341.61 341.61 0.0M
2022-12-14 347.52 347.52 347.52 347.52 0.0M
2022-12-13 343.29 343.29 343.29 343.29 0.0M
2022-12-12 343.61 343.61 343.61 343.61 0.0M
2022-12-11 345.73 345.73 345.73 345.73 0.0M
2022-12-09 345.73 345.73 345.73 345.73 0.0M
2022-12-08 341.86 341.86 341.86 341.86 0.0M
2022-12-07 342.24 342.24 342.24 342.24 0.0M
2022-12-06 344.35 344.35 344.35 344.35 0.0M
2022-12-05 348.52 348.52 348.52 348.52 0.0M
2022-12-02 350.30 350.30 350.30 350.30 0.0M
2022-12-01 358.12 358.12 358.12 358.12 0.0M
2022-11-30 357.19 357.19 357.19 357.19 0.0M
2022-11-29 350.85 350.85 350.85 350.85 0.0M
2022-11-28 347.26 347.26 347.26 347.26 0.0M
2022-11-25 351.55 351.55 351.55 351.55 0.0M
2022-11-24 353.12 353.12 353.12 353.12 0.0M
2022-11-23 349.54 349.54 349.54 349.54 0.0M
2022-11-22 347.12 347.12 347.12 347.12 0.0M
2022-11-21 350.35 350.35 350.35 350.35 0.0M
2022-11-20 353.42 353.42 353.42 353.42 0.0M
2022-11-18 353.42 353.42 353.42 353.42 0.0M
2022-11-17 352.95 352.95 352.95 352.95 0.0M
2022-11-16 359.06 359.06 359.06 359.06 0.0M
2022-11-15 359.47 359.47 359.47 359.47 0.0M
2022-11-14 358.68 358.68 358.68 358.68 0.0M
2022-11-11 360.62 360.62 360.62 360.62 0.0M
2022-11-10 347.80 347.80 347.80 347.80 0.0M
2022-11-09 352.56 352.56 352.56 352.56 0.0M
2022-11-08 349.13 349.13 349.13 349.13 0.0M
2022-11-07 344.30 344.30 344.30 344.30 0.0M
2022-11-04 340.20 340.20 340.20 340.20 0.0M
2022-11-03 337.60 337.60 337.60 337.60 0.0M
2022-11-02 340.26 340.26 340.26 340.26 0.0M
2022-11-01 340.49 340.49 340.49 340.49 0.0M
2022-10-31 335.80 335.80 335.80 335.80 0.0M
2022-10-28 330.33 330.33 330.33 330.33 0.0M
2022-10-27 334.88 334.88 334.88 334.88 0.0M
2022-10-26 329.63 329.63 329.63 329.63 0.0M
2022-10-25 326.83 326.83 326.83 326.83 0.0M
2022-10-24 326.48 326.48 326.48 326.48 0.0M
2022-10-21 323.07 323.07 323.07 323.07 0.0M
2022-10-20 322.98 322.98 322.98 322.98 0.0M
2022-10-19 325.92 325.92 325.92 325.92 0.0M
2022-10-18 328.28 328.28 328.28 328.28 0.0M
2022-10-17 324.07 324.07 324.07 324.07 0.0M
2022-10-14 323.58 323.58 323.58 323.58 0.0M
2022-10-13 316.31 316.31 316.31 316.31 0.0M
2022-10-12 320.68 320.68 320.68 320.68 0.0M
2022-10-11 318.35 318.35 318.35 318.35 0.0M
2022-10-10 324.01 324.01 324.01 324.01 0.0M
2022-10-07 324.01 324.01 324.01 324.01 0.0M
2022-10-06 324.46 324.46 324.46 324.46 0.0M
2022-10-05 322.05 322.05 322.05 322.05 0.0M
2022-10-04 320.48 320.48 320.48 320.48 0.0M
2022-10-03 312.36 312.36 312.36 312.36 0.0M
2022-09-30 312.36 312.36 312.36 312.36 0.0M
2022-09-29 313.98 313.98 313.98 313.98 0.0M
2022-09-28 314.21 314.21 314.21 314.21 0.0M
2022-09-27 321.80 321.80 321.80 321.80 0.0M
2022-09-26 321.32 321.32 321.32 321.32 0.0M
2022-09-25 330.40 330.40 330.40 330.40 0.0M
2022-09-23 330.40 330.40 330.40 330.40 0.0M
2022-09-22 334.47 334.47 334.47 334.47 0.0M
2022-09-21 337.49 337.49 337.49 337.49 0.0M
2022-09-20 340.91 340.91 340.91 340.91 0.0M
2022-09-19 340.13 340.13 340.13 340.13 0.0M
2022-09-16 342.29 342.29 342.29 342.29 0.0M
2022-09-15 344.51 344.51 344.51 344.51 0.0M
2022-09-14 347.09 347.09 347.09 347.09 0.0M
2022-09-13 353.88 353.88 353.88 353.88 0.0M
2022-09-12 343.16 343.16 343.16 343.16 0.0M
2022-09-09 343.16 343.16 343.16 343.16 0.0M
2022-09-08 343.16 343.16 343.16 343.16 0.0M
2022-09-07 341.97 341.97 341.97 341.97 0.0M
2022-09-06 347.07 347.07 347.07 347.07 0.0M
2022-09-05 346.61 346.61 346.61 346.61 0.0M
2022-09-02 347.54 347.54 347.54 347.54 0.0M
2022-09-01 349.95 349.95 349.95 349.95 0.0M
2022-08-31 358.50 358.50 358.50 358.50 0.0M
2022-08-30 354.65 354.65 354.65 354.65 0.0M
2022-08-29 351.08 351.08 351.08 351.08 0.0M
2022-08-26 359.34 359.34 359.34 359.34 0.0M
2022-08-25 359.17 359.17 359.17 359.17 0.0M
2022-08-24 354.87 354.87 354.87 354.87 0.0M
2022-08-23 353.84 353.84 353.84 353.84 0.0M
2022-08-22 358.42 358.42 358.42 358.42 0.0M
2022-08-19 363.13 363.13 363.13 363.13 0.0M
2022-08-18 365.55 365.55 365.55 365.55 0.0M
2022-08-17 366.47 366.47 366.47 366.47 0.0M
2022-08-16 368.59 368.59 368.59 368.59 0.0M
2022-08-15 367.17 367.17 367.17 367.17 0.0M
2022-08-12 367.17 367.17 367.17 367.17 0.0M
2022-08-11 366.34 366.34 366.34 366.34 0.0M
2022-08-10 360.68 360.68 360.68 360.68 0.0M
2022-08-09 364.96 364.96 364.96 364.96 0.0M
2022-08-08 364.04 364.04 364.04 364.04 0.0M
2022-08-05 364.63 364.63 364.63 364.63 0.0M
2022-08-04 362.28 362.28 362.28 362.28 0.0M
2022-08-03 360.49 360.49 360.49 360.49 0.0M
2022-08-02 358.14 358.14 358.14 358.14 0.0M
2022-08-01 359.27 359.27 359.27 359.27 0.0M
2022-07-31 359.64 359.64 359.64 359.64 0.0M
2022-07-29 359.64 359.64 359.64 359.64 0.0M
2022-07-28 358.11 358.11 358.11 358.11 0.0M
2022-07-27 355.77 355.77 355.77 355.77 0.0M
2022-07-26 355.42 355.42 355.42 355.42 0.0M
2022-07-25 354.06 354.06 354.06 354.06 0.0M
2022-07-24 353.19 353.19 353.19 353.19 0.0M
2022-07-22 353.19 353.19 353.19 353.19 0.0M
2022-07-21 355.93 355.93 355.93 355.93 0.0M
2022-07-20 351.81 351.81 351.81 351.81 0.0M
2022-07-19 349.49 349.49 349.49 349.49 0.0M
2022-07-18 350.68 350.68 350.68 350.68 0.0M
2022-07-17 342.89 342.89 342.89 342.89 0.0M
2022-07-15 342.89 342.89 342.89 342.89 0.0M
2022-07-14 339.70 339.70 339.70 339.70 0.0M
2022-07-13 340.75 340.75 340.75 340.75 0.0M
2022-07-12 339.13 339.13 339.13 339.13 0.0M
2022-07-11 342.70 342.70 342.70 342.70 0.0M
2022-07-10 344.68 344.68 344.68 344.68 0.0M
2022-07-08 344.68 344.68 344.68 344.68 0.0M
2022-07-07 342.18 342.18 342.18 342.18 0.0M
2022-07-06 335.45 335.45 335.45 335.45 0.0M
2022-07-05 342.53 342.53 342.53 342.53 0.0M
2022-07-04 336.91 336.91 336.91 336.91 0.0M
2022-07-03 336.84 336.84 336.84 336.84 0.0M
2022-07-01 336.84 336.84 336.84 336.84 0.0M
2022-06-30 340.45 340.45 340.45 340.45 0.0M
2022-06-29 346.71 346.71 346.71 346.71 0.0M
2022-06-28 354.05 354.05 354.05 354.05 0.0M
2022-06-27 350.82 350.82 350.82 350.82 0.0M
2022-06-24 345.96 345.96 345.96 345.96 0.0M
2022-06-23 338.40 338.40 338.40 338.40 0.0M
2022-06-22 341.86 341.86 341.86 341.86 0.0M
2022-06-21 350.45 350.45 350.45 350.45 0.0M
2022-06-20 348.50 348.50 348.50 348.50 0.0M
2022-06-19 354.92 354.92 354.92 354.92 0.0M
2022-06-17 354.92 354.92 354.92 354.92 0.0M
2022-06-16 357.98 357.98 357.98 357.98 0.0M
2022-06-15 357.25 357.25 357.25 357.25 0.0M
2022-06-14 363.85 363.85 363.85 363.85 0.0M
2022-06-13 365.52 365.52 365.52 365.52 0.0M
2022-06-10 377.96 377.96 377.96 377.96 0.0M
2022-06-09 383.27 383.27 383.27 383.27 0.0M
2022-06-08 382.61 382.61 382.61 382.61 0.0M
2022-06-07 381.77 381.77 381.77 381.77 0.0M
2022-06-06 388.93 388.93 388.93 388.93 0.0M
2022-06-03 388.93 388.93 388.93 388.93 0.0M
2022-06-02 387.65 387.65 387.65 387.65 0.0M
2022-06-01 392.18 392.18 392.18 392.18 0.0M
2022-05-31 392.18 392.18 392.18 392.18 0.0M
2022-05-30 389.80 389.80 389.80 389.80 0.0M
2022-05-27 385.05 385.05 385.05 385.05 0.0M
2022-05-26 381.12 381.12 381.12 381.12 0.0M
2022-05-25 382.67 382.67 382.67 382.67 0.0M
2022-05-24 380.99 380.99 380.99 380.99 0.0M
2022-05-23 387.81 387.81 387.81 387.81 0.0M
2022-05-20 386.88 386.88 386.88 386.88 0.0M
2022-05-19 380.23 380.23 380.23 380.23 0.0M
2022-05-18 385.84 385.84 385.84 385.84 0.0M
2022-05-17 384.26 384.26 384.26 384.26 0.0M
2022-05-16 380.25 380.25 380.25 380.25 0.0M
2022-05-13 381.64 381.64 381.64 381.64 0.0M
2022-05-12 373.07 373.07 373.07 373.07 0.0M
2022-05-11 379.17 379.17 379.17 379.17 0.0M
2022-05-10 379.09 379.09 379.09 379.09 0.0M
2022-05-09 381.30 381.30 381.30 381.30 0.0M
2022-05-06 385.04 385.04 385.04 385.04 0.0M
2022-05-05 390.79 390.79 390.79 390.79 0.0M
2022-05-04 390.79 390.79 390.79 390.79 0.0M
2022-05-03 389.96 389.96 389.96 389.96 0.0M
2022-05-02 390.49 390.49 390.49 390.49 0.0M
2022-04-29 391.28 391.28 391.28 391.28 0.0M
2022-04-28 385.50 385.50 385.50 385.50 0.0M
2022-04-27 381.24 381.24 381.24 381.24 0.0M
2022-04-26 386.44 386.44 386.44 386.44 0.0M
2022-04-25 384.57 384.57 384.57 384.57 0.0M
2022-04-22 391.67 391.67 391.67 391.67 0.0M
2022-04-21 395.36 395.36 395.36 395.36 0.0M
2022-04-20 393.85 393.85 393.85 393.85 0.0M
2022-04-19 393.85 393.85 393.85 393.85 0.0M
2022-04-18 389.54 389.54 389.54 389.54 0.0M
2022-04-15 389.69 389.69 389.69 389.69 0.0M
2022-04-14 393.57 393.57 393.57 393.57 0.0M
2022-04-13 395.57 395.57 395.57 395.57 0.0M
2022-04-12 388.30 388.30 388.30 388.30 0.0M
2022-04-11 392.43 392.43 392.43 392.43 0.0M
2022-04-08 392.75 392.75 392.75 392.75 0.0M
2022-04-07 392.44 392.44 392.44 392.44 0.0M
2022-04-06 397.76 397.76 397.76 397.76 0.0M
2022-04-05 401.69 401.69 401.69 401.69 0.0M
2022-04-04 401.96 401.96 401.96 401.96 0.0M
2022-04-01 400.40 400.40 400.40 400.40 0.0M
2022-03-31 402.77 402.77 402.77 402.77 0.0M
2022-03-30 401.91 401.91 401.91 401.91 0.0M
2022-03-29 401.40 401.40 401.40 401.40 0.0M
2022-03-28 399.21 399.21 399.21 399.21 0.0M
2022-03-25 399.53 399.53 399.53 399.53 0.0M
2022-03-24 401.16 401.16 401.16 401.16 0.0M
2022-03-23 402.84 402.84 402.84 402.84 0.0M
2022-03-22 399.39 399.39 399.39 399.39 0.0M
2022-03-21 396.72 396.72 396.72 396.72 0.0M
2022-03-18 400.65 400.65 400.65 400.65 0.0M
2022-03-17 400.10 400.10 400.10 400.10 0.0M
2022-03-16 393.77 393.77 393.77 393.77 0.0M
2022-03-15 388.19 388.19 388.19 388.19 0.0M
2022-03-14 392.09 392.09 392.09 392.09 0.0M
2022-03-11 392.78 392.78 392.78 392.78 0.0M
2022-03-10 396.06 396.06 396.06 396.06 0.0M
2022-03-09 387.04 387.04 387.04 387.04 0.0M
2022-03-08 387.04 387.04 387.04 387.04 0.0M
2022-03-07 390.72 390.72 390.72 390.72 0.0M
2022-03-04 400.39 400.39 400.39 400.39 0.0M
2022-03-03 406.46 406.46 406.46 406.46 0.0M
2022-03-02 399.09 399.09 399.09 399.09 0.0M
2022-03-01 400.51 400.51 400.51 400.51 0.0M
2022-02-28 400.51 400.51 400.51 400.51 0.0M
2022-02-25 397.26 397.26 397.26 397.26 0.0M
2022-02-24 393.75 393.75 393.75 393.75 0.0M
2022-02-23 404.10 404.10 404.10 404.10 0.0M
2022-02-22 403.63 403.63 403.63 403.63 0.0M
2022-02-21 408.85 408.85 408.85 408.85 0.0M
2022-02-18 409.30 409.30 409.30 409.30 0.0M
2022-02-17 410.83 410.83 410.83 410.83 0.0M
2022-02-16 408.27 408.27 408.27 408.27 0.0M
2022-02-15 400.96 400.96 400.96 400.96 0.0M
2022-02-14 403.69 403.69 403.69 403.69 0.0M
2022-02-13 410.14 410.14 410.14 410.14 0.0M
2022-02-11 410.14 410.14 410.14 410.14 0.0M
2022-02-10 413.28 413.28 413.28 413.28 0.0M
2022-02-09 409.51 409.51 409.51 409.51 0.0M
2022-02-08 403.67 403.67 403.67 403.67 0.0M
2022-02-07 403.15 403.15 403.15 403.15 0.0M
2022-02-06 407.27 407.27 407.27 407.27 0.0M
2022-02-05 407.27 407.27 407.27 407.27 0.0M
2022-02-04 407.27 407.27 407.27 407.27 0.0M
2022-02-03 402.47 402.47 402.47 402.47 0.0M
2022-02-02 398.20 398.20 398.20 398.20 0.0M
2022-02-01 398.20 398.20 398.20 398.20 0.0M
2022-01-31 398.20 398.20 398.20 398.20 0.0M
2022-01-28 398.20 398.20 398.20 398.20 0.0M
2022-01-27 387.90 387.90 387.90 387.90 0.0M
2022-01-26 400.95 400.95 400.95 400.95 0.0M
2022-01-25 403.02 403.02 403.02 403.02 0.0M
2022-01-24 412.46 412.46 412.46 412.46 0.0M
2022-01-21 417.94 417.94 417.94 417.94 0.0M
2022-01-20 422.68 422.68 422.68 422.68 0.0M
2022-01-19 420.86 420.86 420.86 420.86 0.0M
2022-01-18 423.94 423.94 423.94 423.94 0.0M
2022-01-17 426.77 426.77 426.77 426.77 0.0M
2022-01-14 430.92 430.92 430.92 430.92 0.0M
2022-01-13 437.17 437.17 437.17 437.17 0.0M
2022-01-12 439.04 439.04 439.04 439.04 0.0M
2022-01-11 432.98 432.98 432.98 432.98 0.0M
2022-01-10 430.60 430.60 430.60 430.60 0.0M
2022-01-07 434.10 434.10 434.10 434.10 0.0M
2022-01-06 429.09 429.09 429.09 429.09 0.0M
2022-01-05 433.36 433.36 433.36 433.36 0.0M
2022-01-04 438.50 438.50 438.50 438.50 0.0M
2022-01-03 438.44 438.44 438.44 438.44 0.0M