韩国基金

KF
🏛️ 美国 →
30.59
最后更新: 2025-09-30
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
2023-12-29 23.50 23.57 23.34 23.40 0.0M
2023-12-28 23.49 23.84 23.49 23.64 0.0M
2023-12-27 23.11 23.37 23.08 23.27 0.0M
2023-12-26 22.91 23.18 22.91 23.09 0.0M
2023-12-22 23.00 23.17 22.89 23.04 0.0M
2023-12-21 23.14 23.15 22.89 23.14 0.0M
2023-12-20 23.07 23.17 22.80 22.85 0.0M
2023-12-19 22.95 23.08 22.95 23.05 0.0M
2023-12-18 23.01 23.01 22.69 22.90 0.0M
2023-12-15 22.65 23.00 22.47 23.00 0.0M
2023-12-14 22.39 22.84 22.39 22.69 0.0M
2023-12-13 21.79 22.41 21.78 22.31 0.0M
2023-12-12 22.11 22.16 22.01 22.08 0.0M
2023-12-11 21.87 22.25 21.87 22.21 0.0M
2023-12-08 21.82 21.92 21.82 21.91 0.0M
2023-12-07 21.81 21.85 21.61 21.85 0.0M
2023-12-06 21.60 22.29 21.60 21.67 0.0M
2023-12-05 21.59 21.65 21.56 21.64 0.0M
2023-12-04 21.99 21.99 21.76 21.81 0.0M
2023-12-01 21.98 22.13 21.79 22.13 0.0M
2023-11-30 22.08 22.12 21.98 22.05 0.0M
2023-11-29 22.23 22.25 22.09 22.09 0.0M
2023-11-28 21.87 22.16 21.87 22.15 0.0M
2023-11-27 21.50 21.74 21.50 21.74 0.0M
2023-11-24 21.72 21.81 21.58 21.62 0.0M
2023-11-22 21.90 21.90 21.65 21.86 0.0M
2023-11-21 21.85 21.85 21.59 21.63 0.0M
2023-11-20 21.36 21.74 21.36 21.74 0.0M
2023-11-17 21.39 21.39 21.06 21.19 0.0M
2023-11-16 21.22 21.51 21.11 21.38 0.0M
2023-11-15 21.17 21.17 21.04 21.08 0.0M
2023-11-14 20.91 21.11 20.91 21.03 0.0M
2023-11-13 20.40 20.53 20.40 20.48 0.0M
2023-11-10 20.40 20.55 20.40 20.50 0.0M
2023-11-09 20.64 20.64 20.41 20.41 0.0M
2023-11-08 20.74 20.77 20.45 20.60 0.0M
2023-11-07 21.15 21.20 20.90 21.04 0.0M
2023-11-06 21.12 21.55 21.12 21.33 0.0M
2023-11-03 20.08 20.34 19.92 20.32 0.0M
2023-11-02 19.56 19.76 19.56 19.74 0.0M
2023-11-01 18.71 19.23 18.71 19.23 0.0M
2023-10-31 18.78 18.78 18.55 18.57 0.0M
2023-10-30 18.64 19.03 18.64 19.02 0.0M
2023-10-27 18.57 18.63 18.30 18.35 0.0M
2023-10-26 18.81 18.85 18.48 18.60 0.1M
2023-10-25 19.30 19.32 19.00 19.02 0.0M
2023-10-24 19.48 19.54 19.41 19.54 0.0M
2023-10-23 19.74 19.74 19.20 19.33 0.1M
2023-10-20 19.94 19.94 19.80 19.80 0.0M
2023-10-19 20.35 20.35 20.00 20.06 0.0M
2023-10-18 20.49 20.50 20.29 20.33 0.0M
2023-10-17 20.62 20.62 20.49 20.51 0.0M
2023-10-16 20.60 20.72 20.57 20.57 0.0M
2023-10-13 20.74 20.74 20.54 20.56 0.0M
2023-10-12 20.81 20.91 20.60 20.67 0.0M
2023-10-11 20.67 20.81 20.66 20.66 0.0M
2023-10-10 20.45 20.55 20.42 20.50 0.0M
2023-10-09 20.49 20.51 20.37 20.51 0.0M
2023-10-06 20.54 20.73 20.54 20.64 0.0M
2023-10-05 20.50 20.58 20.45 20.53 0.0M
2023-10-04 20.80 20.80 20.51 20.57 0.0M
2023-10-03 20.75 20.80 20.66 20.70 0.0M
2023-10-02 20.98 20.98 20.80 20.86 0.0M
2023-09-29 21.04 21.09 20.98 21.03 0.0M
2023-09-28 20.71 21.07 20.70 21.00 0.0M
2023-09-27 20.82 20.82 20.71 20.71 0.0M
2023-09-26 20.99 21.10 20.62 20.62 0.0M
2023-09-25 21.16 21.35 21.16 21.30 0.0M
2023-09-22 21.61 21.78 21.35 21.35 0.0M
2023-09-21 21.69 21.69 21.37 21.40 0.0M
2023-09-20 22.12 22.12 22.01 22.02 0.0M
2023-09-19 22.17 22.19 22.04 22.18 0.0M
2023-09-18 22.31 22.33 22.28 22.28 0.0M
2023-09-15 22.26 22.40 22.26 22.26 0.0M
2023-09-14 21.92 22.17 21.92 22.13 0.0M
2023-09-13 21.75 21.84 21.69 21.69 0.0M
2023-09-12 21.68 21.74 21.68 21.73 0.0M
2023-09-11 21.95 22.00 21.92 21.96 0.0M
2023-09-08 21.83 21.87 21.69 21.77 0.0M
2023-09-07 21.71 22.07 21.70 21.70 0.0M
2023-09-06 21.98 22.07 21.71 21.71 0.0M
2023-09-05 22.22 22.22 22.07 22.07 0.0M
2023-09-01 22.24 22.32 22.16 22.24 0.0M
2023-08-31 22.11 22.42 21.92 21.96 0.0M
2023-08-30 22.03 22.17 21.96 22.03 0.0M
2023-08-29 21.79 22.14 21.79 22.13 0.0M
2023-08-28 21.82 21.92 21.79 21.84 0.0M
2023-08-25 21.71 21.84 21.59 21.72 0.0M
2023-08-24 21.69 21.80 21.51 21.56 0.0M
2023-08-23 21.50 21.60 21.49 21.52 0.0M
2023-08-22 21.36 21.53 21.36 21.36 0.0M
2023-08-21 21.68 21.68 21.45 21.52 0.0M
2023-08-18 21.44 21.57 21.42 21.54 0.0M
2023-08-17 21.83 21.83 21.63 21.67 0.0M
2023-08-16 21.97 21.97 21.62 21.62 0.0M
2023-08-15 22.01 22.20 22.01 22.10 0.0M
2023-08-14 22.36 22.37 22.33 22.35 0.0M
2023-08-11 22.67 22.69 22.48 22.52 0.0M
2023-08-10 23.20 23.21 22.65 22.76 0.0M
2023-08-09 23.14 23.29 23.14 23.15 0.0M
2023-08-08 22.96 23.00 22.75 22.94 0.0M
2023-08-07 23.45 23.45 23.09 23.15 0.0M
2023-08-04 23.75 23.76 23.25 23.25 0.0M
2023-08-03 23.75 24.10 23.70 23.74 0.0M
2023-08-02 23.91 23.91 23.65 23.76 0.0M
2023-08-01 24.08 24.29 24.08 24.15 0.0M
2023-07-31 24.07 24.32 24.07 24.10 0.0M
2023-07-28 23.89 24.24 23.89 24.19 0.0M
2023-07-27 23.65 23.65 23.41 23.47 0.0M
2023-07-26 23.53 23.70 23.40 23.61 0.0M
2023-07-25 23.71 23.91 23.71 23.77 0.0M
2023-07-24 23.48 23.77 23.48 23.63 0.0M
2023-07-21 23.37 23.37 23.27 23.29 0.0M
2023-07-20 23.44 23.44 23.16 23.29 0.0M
2023-07-19 23.66 23.76 23.60 23.67 0.0M
2023-07-18 23.76 23.90 23.70 23.75 0.0M
2023-07-17 23.71 23.94 23.71 23.83 0.0M
2023-07-14 23.86 23.86 23.72 23.72 0.0M
2023-07-13 23.49 23.84 23.49 23.74 0.0M
2023-07-12 23.16 23.47 23.16 23.45 0.0M
2023-07-11 22.64 22.79 22.64 22.79 0.0M
2023-07-10 22.34 22.63 22.34 22.49 0.0M
2023-07-07 22.35 22.63 22.35 22.51 0.0M
2023-07-06 22.67 22.78 22.09 22.39 0.0M
2023-07-05 23.38 23.38 22.83 23.00 0.0M
2023-07-03 23.31 23.50 23.31 23.49 0.0M
2023-06-30 22.94 23.15 22.94 23.14 0.0M
2023-06-29 22.93 22.93 22.82 22.86 0.0M
2023-06-28 23.17 23.17 23.06 23.06 0.0M
2023-06-27 23.62 23.88 23.31 23.31 0.0M
2023-06-26 23.39 23.48 23.34 23.48 0.0M
2023-06-23 23.48 23.53 23.27 23.27 0.0M
2023-06-22 23.64 23.95 23.64 23.78 0.0M
2023-06-21 24.08 24.08 23.48 23.48 0.0M
2023-06-20 24.33 24.33 24.14 24.14 0.0M
2023-06-16 24.49 24.49 24.44 24.46 0.0M
2023-06-15 24.25 24.88 24.25 24.62 0.0M
2023-06-14 24.49 24.49 24.26 24.26 0.0M
2023-06-13 24.52 24.61 24.50 24.61 0.0M
2023-06-12 24.30 24.70 24.30 24.35 0.0M
2023-06-09 24.19 24.29 24.00 24.28 0.0M
2023-06-08 24.02 24.10 24.02 24.06 0.0M
2023-06-07 23.93 23.93 23.81 23.84 0.1M
2023-06-06 23.98 24.10 23.95 23.98 0.0M
2023-06-05 23.55 24.29 23.55 24.29 0.0M
2023-06-02 23.04 24.81 23.04 23.60 0.0M
2023-06-01 22.31 22.71 22.31 22.67 0.0M
2023-05-31 22.24 22.46 22.24 22.30 0.0M
2023-05-30 22.46 22.51 22.38 22.41 0.0M
2023-05-26 22.10 22.31 22.10 22.24 0.0M
2023-05-25 22.16 22.16 21.90 21.90 0.0M
2023-05-24 22.12 22.17 22.06 22.11 0.0M
2023-05-23 22.19 22.19 22.09 22.09 0.0M
2023-05-22 22.16 22.49 22.16 22.32 0.0M
2023-05-19 21.91 22.00 21.91 21.98 0.0M
2023-05-18 21.44 21.64 21.44 21.64 0.0M
2023-05-17 21.27 21.56 21.27 21.56 0.0M
2023-05-16 21.06 21.06 21.01 21.02 0.0M
2023-05-15 20.98 21.13 20.98 21.13 0.0M
2023-05-12 21.13 21.13 20.80 20.80 0.0M
2023-05-11 21.15 21.15 21.03 21.11 0.0M
2023-05-10 21.55 21.55 21.45 21.48 0.0M
2023-05-09 21.52 21.56 21.50 21.51 0.0M
2023-05-08 21.63 21.74 21.63 21.70 0.0M
2023-05-05 21.48 21.67 21.48 21.62 0.0M
2023-05-04 21.40 21.45 21.35 21.35 0.0M
2023-05-03 21.36 21.36 21.31 21.31 0.0M
2023-05-02 21.29 21.34 21.24 21.25 0.0M
2023-05-01 21.38 21.38 21.29 21.29 0.0M
2023-04-28 21.21 21.39 21.21 21.38 0.0M
2023-04-27 21.09 21.40 21.09 21.39 0.0M
2023-04-26 20.89 21.17 20.88 21.04 0.0M
2023-04-25 21.05 21.06 20.67 20.67 0.0M
2023-04-24 21.31 21.31 21.29 21.29 0.0M
2023-04-21 21.58 21.58 21.33 21.36 0.0M
2023-04-20 21.53 21.70 21.53 21.68 0.0M
2023-04-19 21.77 21.79 21.65 21.70 0.0M
2023-04-18 22.08 22.08 21.92 21.92 0.0M
2023-04-17 22.25 22.25 21.94 22.02 0.0M
2023-04-14 22.51 22.51 22.05 22.05 0.0M
2023-04-13 22.44 22.67 22.44 22.49 0.0M
2023-04-12 22.16 22.25 22.13 22.13 0.0M
2023-04-11 22.09 22.22 22.05 22.15 0.1M
2023-04-10 21.50 21.78 21.50 21.76 0.0M
2023-04-06 21.60 21.60 21.40 21.49 0.0M
2023-04-05 21.77 21.77 21.68 21.68 0.0M
2023-04-04 21.65 21.79 21.57 21.79 0.0M
2023-04-03 21.84 21.84 21.70 21.79 0.0M
2023-03-31 21.77 21.97 21.77 21.97 0.0M
2023-03-30 21.51 21.87 21.51 21.66 0.0M
2023-03-29 21.65 21.65 21.55 21.55 0.0M
2023-03-28 21.45 21.51 21.38 21.40 0.0M
2023-03-27 21.47 21.47 21.27 21.33 0.0M
2023-03-24 21.60 21.60 21.26 21.46 0.0M
2023-03-23 21.78 22.30 21.68 21.71 0.0M
2023-03-22 21.55 21.70 21.31 21.58 0.0M
2023-03-21 21.70 21.70 21.34 21.34 0.0M
2023-03-20 21.63 21.63 21.62 21.62 0.0M
2023-03-17 21.73 21.73 21.39 21.60 0.0M
2023-03-16 21.31 21.97 21.31 21.97 0.0M
2023-03-15 21.24 21.27 21.01 21.01 0.0M
2023-03-14 21.87 21.87 21.66 21.73 0.0M
2023-03-13 21.45 21.92 21.45 21.92 0.0M
2023-03-10 21.50 21.71 21.39 21.43 0.0M
2023-03-09 22.72 22.72 21.28 21.31 0.0M
2023-03-08 22.17 22.50 21.94 21.94 0.0M
2023-03-07 21.99 22.20 21.87 22.05 0.0M
2023-03-06 22.10 22.11 22.00 22.01 0.0M
2023-03-03 21.96 22.13 21.87 22.00 0.0M
2023-03-02 21.63 22.00 21.57 21.76 0.0M
2023-03-01 21.94 22.11 21.78 21.87 0.1M
2023-02-28 21.80 21.89 21.80 21.83 0.0M
2023-02-27 22.16 22.16 21.91 21.92 0.0M
2023-02-24 22.11 22.14 22.01 22.01 0.0M
2023-02-23 22.80 22.90 22.43 22.54 0.0M
2023-02-22 22.42 22.76 22.42 22.76 0.0M
2023-02-21 22.47 22.65 22.44 22.54 0.0M
2023-02-17 22.74 23.35 22.51 22.58 0.0M
2023-02-16 22.51 22.51 22.51 22.51 0.0M
2023-02-15 23.16 23.16 22.50 22.65 0.0M
2023-02-14 23.12 23.92 23.12 23.69 0.1M
2023-02-13 23.45 23.45 22.81 23.33 0.0M
2023-02-10 23.82 24.00 23.61 23.71 0.0M
2023-02-09 24.41 24.46 23.93 24.01 0.0M
2023-02-08 24.08 24.12 24.08 24.08 0.0M
2023-02-07 23.46 23.90 23.16 23.90 0.0M
2023-02-06 23.90 23.90 23.41 23.44 0.0M
2023-02-03 24.39 24.40 24.28 24.28 0.0M
2023-02-02 24.75 24.90 24.65 24.73 0.0M
2023-02-01 24.03 24.86 24.03 24.71 0.0M
2023-01-31 24.05 24.11 23.46 24.11 0.0M
2023-01-30 24.25 24.55 24.14 24.14 0.0M
2023-01-27 24.30 24.66 24.30 24.65 0.0M
2023-01-26 24.31 24.63 24.27 24.42 0.0M
2023-01-25 24.06 24.06 23.81 24.00 0.0M
2023-01-24 24.19 24.22 24.05 24.15 0.0M
2023-01-23 24.25 24.45 24.25 24.34 0.0M
2023-01-20 24.16 24.31 24.16 24.23 0.0M
2023-01-19 23.62 24.15 23.62 23.84 0.0M
2023-01-18 24.02 24.18 23.64 23.65 0.0M
2023-01-17 23.49 24.15 23.49 23.77 0.0M
2023-01-13 23.31 23.60 23.31 23.49 0.0M
2023-01-12 23.23 23.54 23.23 23.32 0.0M
2023-01-11 23.14 23.14 23.01 23.10 0.0M
2023-01-10 22.72 23.26 22.72 23.22 0.1M
2023-01-09 22.90 23.12 22.59 22.74 0.0M
2023-01-06 21.75 22.23 21.75 22.22 0.0M
2023-01-05 21.09 21.57 20.94 21.57 0.0M
2023-01-04 20.90 21.31 20.90 21.29 0.0M
2023-01-03 20.75 20.79 20.45 20.65 0.0M