KTB (KTBIDX)

KTB
🏛️ 韩国 →
16,085.21
最后更新: 2025-09-29
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 14,695.30 14,695.30 14,677.41 14,685.42 0.0M
2021-12-29 14,686.41 14,695.90 14,683.16 14,691.97 0.0M
2021-12-28 14,689.95 14,689.95 14,680.29 14,685.81 0.0M
2021-12-27 14,682.39 14,695.79 14,679.14 14,689.24 0.0M
2021-12-24 14,675.25 14,692.22 14,672.88 14,681.67 0.0M
2021-12-23 14,693.99 14,698.32 14,656.62 14,672.59 0.0M
2021-12-22 14,705.31 14,705.31 14,690.52 14,693.28 0.0M
2021-12-21 14,701.85 14,717.10 14,693.24 14,702.91 0.0M
2021-12-20 14,684.22 14,702.21 14,684.22 14,700.19 0.0M
2021-12-17 14,681.95 14,692.26 14,676.32 14,683.02 0.0M
2021-12-16 14,661.58 14,682.24 14,661.58 14,679.78 0.0M
2021-12-15 14,664.07 14,664.07 14,649.62 14,660.96 0.0M
2021-12-14 14,664.33 14,672.60 14,661.27 14,662.26 0.0M
2021-12-13 14,654.72 14,668.21 14,654.72 14,662.99 0.0M
2021-12-10 14,668.93 14,676.21 14,650.44 14,652.98 0.0M
2021-12-09 14,654.36 14,670.53 14,640.81 14,664.80 0.0M
2021-12-08 14,633.49 14,654.13 14,633.13 14,652.14 0.0M
2021-12-07 14,634.68 14,638.22 14,628.35 14,632.13 0.0M
2021-12-06 14,624.94 14,644.95 14,624.94 14,633.80 0.0M
2021-12-03 14,641.34 14,645.37 14,622.38 14,622.61 0.0M
2021-12-02 14,654.66 14,671.86 14,639.09 14,639.09 0.0M
2021-12-01 14,659.96 14,659.96 14,632.50 14,653.81 0.0M
2021-11-30 14,632.19 14,664.12 14,632.19 14,660.69 0.0M
2021-11-29 14,623.51 14,645.85 14,614.92 14,629.74 0.0M
2021-11-26 14,592.17 14,637.54 14,592.17 14,622.75 0.0M
2021-11-25 14,563.71 14,601.22 14,559.68 14,588.82 0.0M
2021-11-24 14,553.60 14,567.68 14,534.88 14,561.92 0.0M
2021-11-23 14,549.23 14,554.62 14,524.76 14,551.31 0.0M
2021-11-22 14,569.38 14,569.38 14,548.41 14,548.41 0.0M
2021-11-19 14,581.01 14,582.50 14,566.49 14,566.49 0.0M
2021-11-18 14,572.25 14,584.84 14,572.25 14,578.03 0.0M
2021-11-17 14,578.13 14,591.74 14,565.29 14,570.46 0.0M
2021-11-16 14,596.27 14,596.27 14,573.14 14,576.85 0.0M
2021-11-15 14,572.94 14,603.65 14,570.84 14,595.99 0.0M
2021-11-12 14,592.11 14,592.11 14,570.31 14,572.15 0.0M
2021-11-11 14,601.08 14,601.08 14,569.39 14,590.28 0.0M
2021-11-10 14,607.29 14,613.64 14,595.59 14,600.32 0.0M
2021-11-09 14,589.57 14,621.50 14,583.22 14,605.52 0.0M
2021-11-08 14,570.40 14,594.07 14,570.40 14,587.80 0.0M
2021-11-05 14,544.83 14,583.84 14,544.83 14,569.61 0.0M
2021-11-04 14,526.44 14,544.10 14,518.34 14,541.28 0.0M
2021-11-03 14,524.75 14,544.35 14,518.82 14,524.01 0.0M
2021-11-02 14,490.95 14,537.83 14,490.95 14,524.93 0.0M
2021-11-01 14,485.88 14,508.64 14,477.07 14,490.21 0.0M
2021-10-29 14,524.69 14,528.93 14,479.32 14,483.42 0.0M
2021-10-28 14,502.48 14,542.40 14,460.07 14,523.74 0.0M
2021-10-27 14,551.40 14,551.40 14,495.88 14,501.64 0.0M
2021-10-26 14,554.89 14,565.07 14,528.89 14,547.36 0.0M
2021-10-25 14,565.93 14,575.39 14,552.72 14,554.10 0.0M
2021-10-22 14,586.85 14,586.85 14,563.25 14,565.78 0.0M
2021-10-21 14,583.43 14,596.75 14,577.60 14,582.80 0.0M
2021-10-20 14,584.42 14,589.87 14,560.73 14,582.16 0.0M
2021-10-19 14,569.84 14,587.10 14,567.43 14,583.66 0.0M
2021-10-18 14,604.39 14,604.39 14,546.64 14,568.44 0.0M
2021-10-15 14,597.54 14,607.21 14,591.21 14,603.65 0.0M
2021-10-14 14,588.41 14,598.66 14,586.67 14,594.78 0.0M
2021-10-13 14,593.77 14,599.28 14,579.22 14,588.81 0.0M
2021-10-12 14,634.27 14,646.09 14,570.54 14,590.99 0.0M
2021-10-08 14,633.56 14,644.35 14,618.54 14,632.92 0.0M
2021-10-07 14,616.56 14,635.49 14,616.56 14,630.20 0.0M
2021-10-06 14,653.36 14,653.36 14,601.68 14,615.84 0.0M
2021-10-05 14,660.81 14,663.01 14,647.77 14,651.50 0.0M
2021-10-01 14,676.72 14,684.70 14,652.72 14,659.48 0.0M
2021-09-30 14,677.69 14,681.60 14,666.62 14,673.40 0.0M
2021-09-29 14,659.59 14,680.03 14,645.68 14,675.98 0.0M
2021-09-28 14,690.71 14,690.71 14,655.51 14,658.26 0.0M
2021-09-27 14,685.98 14,693.45 14,683.11 14,690.45 0.0M
2021-09-24 14,697.60 14,697.60 14,680.86 14,684.67 0.0M
2021-09-23 14,711.43 14,717.88 14,693.95 14,694.07 0.0M
2021-09-17 14,721.47 14,722.27 14,702.40 14,710.14 0.0M
2021-09-16 14,721.74 14,724.80 14,713.06 14,716.13 0.0M
2021-09-15 14,704.59 14,724.51 14,704.59 14,721.68 0.0M
2021-09-14 14,709.47 14,710.52 14,696.43 14,703.97 0.0M
2021-09-13 14,722.02 14,728.07 14,708.32 14,708.86 0.0M
2021-09-10 14,718.14 14,723.77 14,699.05 14,721.41 0.0M
2021-09-09 14,726.70 14,732.35 14,714.14 14,715.28 0.0M
2021-09-08 14,732.82 14,732.82 14,720.04 14,726.11 0.0M
2021-09-07 14,735.23 14,739.72 14,730.12 14,732.66 0.0M
2021-09-06 14,742.90 14,743.54 14,729.66 14,735.08 0.0M
2021-09-03 14,747.37 14,747.37 14,738.17 14,741.78 0.0M
2021-09-02 14,751.79 14,751.79 14,744.61 14,744.61 0.0M
2021-09-01 14,758.94 14,758.94 14,746.38 14,751.23 0.0M
2021-08-31 14,756.34 14,766.66 14,756.34 14,757.32 0.0M
2021-08-30 14,749.21 14,760.51 14,749.21 14,755.35 0.0M
2021-08-27 14,752.31 14,754.70 14,741.13 14,747.77 0.0M
2021-08-26 14,738.38 14,753.83 14,725.07 14,749.01 0.0M
2021-08-25 14,733.14 14,739.17 14,726.97 14,737.80 0.0M
2021-08-24 14,749.66 14,749.66 14,731.14 14,732.56 0.0M
2021-08-23 14,766.76 14,766.76 14,748.97 14,749.66 0.0M
2021-08-20 14,765.51 14,770.50 14,759.52 14,766.22 0.0M
2021-08-19 14,752.95 14,769.53 14,752.95 14,762.87 0.0M
2021-08-18 14,750.32 14,756.54 14,743.99 14,751.32 0.0M
2021-08-17 14,742.40 14,750.21 14,739.25 14,749.77 0.0M
2021-08-13 14,741.84 14,745.14 14,734.90 14,741.84 0.0M
2021-08-12 14,737.83 14,742.86 14,731.57 14,739.14 0.0M
2021-08-11 14,737.40 14,740.08 14,734.17 14,737.27 0.0M
2021-08-10 14,733.74 14,738.36 14,725.35 14,735.20 0.0M
2021-08-09 14,729.57 14,735.83 14,718.71 14,733.74 0.0M
2021-08-06 14,740.52 14,740.52 14,726.84 14,729.11 0.0M
2021-08-05 14,739.42 14,746.16 14,735.81 14,738.84 0.0M
2021-08-04 14,727.35 14,743.06 14,727.35 14,737.78 0.0M
2021-08-03 14,726.72 14,736.20 14,724.20 14,725.70 0.0M
2021-08-02 14,735.06 14,740.99 14,724.56 14,726.71 0.0M
2021-07-30 14,724.10 14,739.41 14,724.10 14,734.05 0.0M
2021-07-29 14,730.88 14,730.88 14,718.07 14,722.38 0.0M
2021-07-28 14,741.95 14,748.30 14,718.07 14,729.74 0.0M
2021-07-27 14,745.93 14,747.88 14,734.54 14,741.40 0.0M
2021-07-26 14,733.52 14,747.49 14,733.52 14,745.26 0.0M
2021-07-23 14,728.61 14,737.55 14,725.46 14,733.53 0.0M
2021-07-22 14,732.48 14,732.48 14,718.30 14,726.92 0.0M
2021-07-21 14,717.57 14,732.82 14,717.57 14,730.89 0.0M
2021-07-20 14,702.99 14,733.75 14,702.99 14,717.57 0.0M
2021-07-19 14,695.30 14,705.15 14,695.30 14,701.32 0.0M
2021-07-16 14,694.09 14,704.08 14,684.90 14,695.80 0.0M
2021-07-15 14,725.57 14,734.99 14,655.28 14,691.74 0.0M
2021-07-14 14,712.04 14,731.27 14,706.66 14,723.92 0.0M
2021-07-13 14,724.76 14,724.76 14,708.03 14,709.80 0.0M
2021-07-12 14,727.51 14,735.92 14,721.09 14,724.21 0.0M
2021-07-09 14,736.89 14,739.04 14,718.21 14,726.96 0.0M
2021-07-08 14,711.62 14,741.25 14,711.62 14,733.69 0.0M
2021-07-07 14,685.72 14,716.17 14,685.72 14,710.47 0.0M
2021-07-06 14,688.88 14,693.18 14,680.70 14,685.13 0.0M
2021-07-05 14,676.51 14,694.79 14,676.51 14,688.30 0.0M
2021-07-02 14,679.15 14,686.81 14,670.78 14,674.82 0.0M
2021-07-01 14,686.15 14,692.19 14,676.28 14,676.28 0.0M
2021-06-30 14,679.68 14,691.28 14,673.87 14,683.41 0.0M
2021-06-29 14,662.74 14,683.16 14,660.34 14,678.00 0.0M
2021-06-28 14,677.22 14,680.41 14,661.05 14,661.05 0.0M
2021-06-25 14,704.74 14,704.74 14,673.55 14,675.68 0.0M
2021-06-24 14,719.90 14,721.04 14,692.64 14,703.64 0.0M
2021-06-23 14,717.18 14,730.25 14,717.09 14,719.35 0.0M
2021-06-22 14,711.41 14,730.44 14,707.97 14,716.03 0.0M
2021-06-21 14,720.56 14,724.91 14,704.41 14,710.73 0.0M
2021-06-18 14,705.75 14,725.40 14,699.24 14,720.01 0.0M
2021-06-17 14,723.39 14,723.39 14,700.40 14,704.68 0.0M
2021-06-16 14,714.08 14,727.23 14,714.08 14,721.74 0.0M
2021-06-15 14,731.69 14,732.33 14,709.73 14,714.14 0.0M
2021-06-14 14,745.78 14,754.14 14,729.68 14,729.68 0.0M
2021-06-11 14,740.40 14,745.19 14,719.03 14,744.79 0.0M
2021-06-10 14,755.17 14,760.15 14,735.66 14,737.86 0.0M
2021-06-09 14,742.08 14,761.56 14,738.75 14,753.67 0.0M
2021-06-08 14,727.99 14,745.36 14,727.99 14,741.57 0.0M
2021-06-07 14,722.02 14,730.39 14,722.02 14,725.86 0.0M
2021-06-04 14,728.94 14,728.94 14,715.40 14,720.49 0.0M
2021-06-03 14,725.16 14,735.07 14,725.16 14,726.79 0.0M
2021-06-02 14,722.42 14,725.41 14,713.25 14,724.64 0.0M
2021-06-01 14,714.09 14,726.23 14,714.09 14,719.80 0.0M
2021-05-31 14,739.97 14,739.97 14,707.99 14,712.57 0.0M
2021-05-28 14,760.51 14,760.51 14,730.18 14,738.86 0.0M
2021-05-27 14,737.35 14,762.90 14,733.98 14,759.05 0.0M
2021-05-26 14,746.44 14,753.90 14,736.35 14,736.85 0.0M
2021-05-25 14,753.03 14,755.27 14,743.82 14,744.32 0.0M
2021-05-24 14,761.66 14,761.66 14,747.28 14,752.54 0.0M
2021-05-21 14,755.40 14,764.05 14,753.65 14,760.57 0.0M
2021-05-20 14,756.59 14,756.59 14,747.81 14,753.33 0.0M
2021-05-18 14,753.97 14,758.24 14,747.32 14,756.11 0.0M
2021-05-17 14,744.67 14,751.87 14,743.68 14,751.37 0.0M
2021-05-14 14,741.42 14,745.70 14,738.91 14,743.56 0.0M
2021-05-13 14,744.64 14,744.64 14,728.35 14,739.95 0.0M
2021-05-12 14,745.17 14,745.17 14,737.96 14,743.02 0.0M
2021-05-11 14,738.12 14,746.72 14,736.83 14,743.04 0.0M
2021-05-10 14,736.21 14,744.82 14,733.30 14,736.60 0.0M
2021-05-07 14,737.13 14,739.16 14,730.79 14,735.09 0.0M
2021-05-06 14,726.00 14,738.95 14,726.00 14,735.14 0.0M
2021-05-04 14,728.17 14,733.11 14,722.32 14,724.99 0.0M
2021-05-03 14,730.08 14,734.05 14,720.03 14,726.14 0.0M
2021-04-30 14,737.62 14,737.62 14,723.08 14,728.44 0.0M
2021-04-29 14,739.47 14,741.64 14,734.60 14,736.15 0.0M
2021-04-28 14,747.05 14,747.16 14,735.14 14,739.61 0.0M
2021-04-27 14,742.10 14,748.35 14,734.93 14,748.35 0.0M
2021-04-26 14,743.04 14,747.92 14,733.80 14,741.09 0.0M
2021-04-23 14,748.86 14,752.59 14,735.25 14,740.89 0.0M
2021-04-22 14,747.42 14,756.70 14,744.47 14,746.90 0.0M
2021-04-21 14,738.17 14,749.38 14,738.17 14,746.42 0.0M
2021-04-20 14,741.82 14,743.89 14,735.32 14,737.68 0.0M
2021-04-19 14,731.65 14,748.17 14,730.62 14,740.30 0.0M
2021-04-16 14,735.43 14,745.01 14,727.29 14,731.16 0.0M
2021-04-15 14,750.54 14,750.67 14,724.92 14,733.97 0.0M
2021-04-14 14,734.76 14,750.07 14,734.76 14,750.07 0.0M
2021-04-13 14,736.75 14,745.58 14,728.82 14,733.63 0.0M
2021-04-12 14,719.39 14,742.11 14,716.69 14,734.70 0.0M
2021-04-09 14,722.14 14,731.36 14,712.56 14,717.86 0.0M
2021-04-08 14,712.97 14,728.33 14,708.43 14,720.65 0.0M
2021-04-07 14,706.48 14,717.54 14,706.48 14,711.82 0.0M
2021-04-06 14,696.19 14,715.73 14,696.19 14,704.40 0.0M
2021-04-05 14,722.64 14,722.64 14,691.48 14,695.03 0.0M
2021-04-02 14,725.01 14,731.68 14,717.57 14,720.96 0.0M
2021-04-01 14,716.48 14,723.53 14,708.89 14,723.53 0.0M
2021-03-31 14,705.89 14,719.26 14,705.89 14,714.82 0.0M
2021-03-30 14,730.92 14,730.92 14,698.07 14,704.20 0.0M
2021-03-29 14,723.87 14,730.71 14,721.64 14,729.39 0.0M
2021-03-26 14,737.30 14,738.27 14,722.33 14,724.97 0.0M
2021-03-25 14,727.28 14,739.68 14,715.94 14,735.32 0.0M
2021-03-24 14,710.35 14,734.56 14,710.35 14,727.33 0.0M
2021-03-23 14,712.95 14,723.61 14,704.11 14,709.85 0.0M
2021-03-22 14,701.74 14,715.75 14,690.42 14,713.12 0.0M
2021-03-19 14,701.97 14,704.30 14,679.80 14,700.59 0.0M
2021-03-18 14,687.76 14,712.10 14,687.76 14,699.81 0.0M
2021-03-17 14,692.96 14,702.38 14,681.51 14,686.70 0.0M
2021-03-16 14,677.94 14,706.97 14,671.56 14,692.45 0.0M
2021-03-15 14,673.84 14,685.79 14,657.78 14,685.79 0.0M
2021-03-12 14,691.92 14,705.07 14,670.58 14,673.36 0.0M
2021-03-11 14,684.65 14,708.91 14,684.65 14,690.08 0.0M
2021-03-10 14,663.70 14,696.82 14,663.70 14,683.63 0.0M
2021-03-09 14,694.00 14,694.00 14,645.31 14,663.20 0.0M
2021-03-08 14,726.63 14,728.87 14,696.26 14,696.26 0.0M
2021-03-05 14,734.87 14,734.87 14,724.66 14,725.13 0.0M
2021-03-04 14,735.53 14,735.53 14,727.29 14,733.02 0.0M
2021-03-03 14,726.70 14,741.86 14,726.70 14,735.09 0.0M
2021-03-02 14,725.83 14,739.44 14,725.20 14,726.26 0.0M
2021-02-26 14,744.82 14,744.82 14,707.09 14,725.82 0.0M
2021-02-25 14,745.86 14,750.97 14,736.76 14,743.57 0.0M
2021-02-24 14,741.75 14,750.98 14,737.56 14,745.87 0.0M
2021-02-23 14,735.07 14,740.90 14,731.23 14,740.70 0.0M
2021-02-22 14,747.80 14,747.80 14,727.96 14,734.09 0.0M
2021-02-19 14,751.71 14,753.57 14,745.09 14,747.38 0.0M
2021-02-18 14,748.31 14,754.43 14,748.31 14,750.45 0.0M
2021-02-17 14,748.96 14,748.96 14,735.88 14,747.33 0.0M
2021-02-16 14,742.25 14,750.12 14,742.13 14,748.55 0.0M
2021-02-15 14,747.01 14,747.01 14,736.34 14,740.19 0.0M
2021-02-10 14,750.26 14,752.91 14,743.39 14,746.03 0.0M
2021-02-09 14,745.45 14,754.61 14,745.45 14,748.18 0.0M
2021-02-08 14,751.45 14,751.45 14,738.24 14,744.02 0.0M
2021-02-05 14,748.81 14,752.07 14,743.61 14,751.04 0.0M
2021-02-04 14,748.32 14,751.43 14,741.08 14,746.55 0.0M
2021-02-03 14,744.33 14,748.99 14,740.93 14,745.80 0.0M
2021-02-02 14,738.62 14,747.69 14,738.11 14,742.89 0.0M
2021-02-01 14,745.15 14,745.15 14,732.04 14,736.66 0.0M
2021-01-29 14,737.96 14,745.95 14,733.92 14,744.28 0.0M
2021-01-28 14,732.52 14,739.38 14,726.84 14,736.69 0.0M
2021-01-27 14,726.84 14,734.84 14,725.16 14,732.09 0.0M
2021-01-26 14,725.32 14,732.54 14,722.53 14,726.41 0.0M
2021-01-25 14,732.96 14,736.76 14,721.07 14,723.86 0.0M
2021-01-22 14,745.38 14,745.38 14,726.81 14,731.50 0.0M
2021-01-21 14,743.56 14,745.79 14,738.33 14,743.10 0.0M
2021-01-20 14,740.95 14,746.09 14,740.55 14,742.56 0.0M
2021-01-19 14,741.51 14,743.27 14,737.25 14,739.44 0.0M
2021-01-18 14,738.33 14,742.60 14,735.98 14,741.10 0.0M
2021-01-15 14,731.97 14,737.45 14,729.62 14,737.45 0.0M
2021-01-14 14,736.71 14,738.85 14,724.50 14,730.70 0.0M
2021-01-13 14,734.15 14,739.75 14,728.52 14,734.61 0.0M
2021-01-12 14,738.07 14,738.07 14,725.81 14,733.14 0.0M
2021-01-11 14,730.52 14,741.53 14,728.99 14,737.65 0.0M
2021-01-08 14,730.57 14,730.57 14,721.98 14,729.52 0.0M
2021-01-07 14,730.82 14,737.29 14,721.08 14,728.83 0.0M
2021-01-06 14,738.02 14,742.05 14,726.94 14,729.93 0.0M
2021-01-05 14,727.36 14,744.41 14,727.36 14,737.14 0.0M
2021-01-04 14,719.91 14,728.55 14,717.75 14,726.93 0.0M