SF KOSPI 200 Leveraged 1.5 (SFKS200L15X)

SFKS200L15X
🏛️ 韩国 →
2,955.65
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
2022-12-29 1,525.45 1,532.09 1,496.02 1,496.02 0.0M
2022-12-28 1,559.08 1,559.08 1,538.49 1,541.57 0.0M
2022-12-27 1,584.62 1,594.04 1,577.37 1,588.93 0.0M
2022-12-26 1,568.79 1,576.86 1,560.71 1,572.62 0.0M
2022-12-23 1,580.91 1,589.11 1,566.62 1,570.27 0.0M
2022-12-22 1,591.68 1,613.86 1,587.11 1,613.47 0.0M
2022-12-21 1,601.14 1,601.59 1,578.77 1,580.68 0.0M
2022-12-20 1,599.81 1,606.93 1,579.02 1,587.33 0.0M
2022-12-19 1,606.28 1,618.56 1,597.44 1,608.06 0.0M
2022-12-16 1,583.88 1,612.57 1,581.17 1,610.98 0.0M
2022-12-15 1,641.62 1,650.26 1,616.92 1,617.85 0.0M
2022-12-14 1,642.47 1,662.34 1,641.55 1,661.02 0.0M
2022-12-13 1,646.65 1,650.42 1,624.51 1,633.44 0.0M
2022-12-12 1,632.08 1,641.28 1,626.22 1,633.20 0.0M
2022-12-09 1,635.24 1,652.72 1,626.06 1,650.64 0.0M
2022-12-08 1,626.79 1,628.13 1,605.47 1,623.14 0.0M
2022-12-07 1,629.04 1,637.52 1,621.47 1,622.06 0.0M
2022-12-06 1,643.70 1,662.44 1,633.99 1,636.50 0.0M
2022-12-05 1,686.39 1,692.31 1,660.75 1,668.48 0.0M
2022-12-02 1,722.81 1,722.81 1,676.03 1,676.03 0.0M
2022-12-01 1,758.71 1,761.16 1,729.67 1,735.51 0.0M
2022-11-30 1,671.74 1,722.49 1,670.73 1,720.75 0.0M
2022-11-29 1,651.99 1,682.73 1,646.98 1,681.36 0.0M
2022-11-28 1,668.49 1,668.49 1,648.04 1,656.07 0.0M
2022-11-25 1,696.72 1,701.77 1,684.59 1,686.25 0.0M
2022-11-24 1,690.98 1,697.49 1,680.66 1,696.96 0.0M
2022-11-23 1,676.16 1,679.68 1,660.69 1,672.02 0.0M
2022-11-22 1,663.43 1,679.06 1,653.80 1,653.80 0.0M
2022-11-21 1,696.85 1,700.16 1,663.83 1,673.48 0.0M
2022-11-18 1,699.30 1,724.05 1,692.11 1,694.58 0.0M
2022-11-17 1,718.81 1,721.08 1,694.96 1,697.38 0.0M
2022-11-16 1,742.91 1,742.91 1,704.18 1,735.40 0.0M
2022-11-15 1,741.46 1,743.56 1,719.85 1,737.42 0.0M
2022-11-14 1,747.42 1,757.46 1,727.45 1,732.15 0.0M
2022-11-11 1,727.46 1,748.41 1,721.32 1,746.90 0.0M
2022-11-10 1,660.90 1,678.73 1,647.84 1,647.84 0.0M
2022-11-09 1,667.35 1,688.80 1,661.04 1,682.49 0.0M
2022-11-08 1,640.17 1,660.35 1,634.37 1,656.66 0.0M
2022-11-07 1,607.59 1,624.80 1,600.07 1,624.43 0.0M
2022-11-04 1,569.62 1,596.45 1,556.71 1,596.45 0.0M
2022-11-03 1,550.31 1,590.44 1,541.52 1,573.79 0.0M
2022-11-02 1,580.89 1,600.69 1,577.17 1,591.64 0.0M
2022-11-01 1,565.17 1,592.49 1,560.69 1,590.25 0.0M
2022-10-31 1,549.80 1,562.17 1,534.52 1,559.57 0.0M
2022-10-28 1,537.71 1,550.30 1,521.79 1,523.61 0.0M
2022-10-27 1,529.60 1,555.50 1,524.03 1,553.13 0.0M
2022-10-26 1,499.97 1,525.06 1,495.22 1,514.79 0.0M
2022-10-25 1,495.24 1,513.49 1,489.83 1,497.38 0.0M
2022-10-24 1,512.28 1,517.34 1,488.27 1,497.96 0.0M
2022-10-21 1,465.60 1,487.29 1,464.35 1,474.61 0.0M
2022-10-20 1,478.51 1,483.99 1,457.34 1,472.39 0.0M
2022-10-19 1,511.03 1,525.21 1,492.00 1,493.04 0.0M
2022-10-18 1,511.33 1,513.45 1,483.22 1,513.11 0.0M
2022-10-17 1,452.66 1,485.00 1,445.91 1,479.41 0.0M
2022-10-14 1,464.38 1,487.25 1,459.07 1,482.28 0.0M
2022-10-13 1,456.05 1,456.46 1,426.77 1,427.53 0.0M
2022-10-12 1,447.88 1,464.72 1,441.39 1,463.41 0.0M
2022-10-11 1,443.73 1,446.78 1,425.24 1,445.12 0.0M
2022-10-07 1,473.59 1,502.71 1,469.69 1,488.27 0.0M
2022-10-06 1,494.63 1,510.91 1,486.27 1,495.96 0.0M
2022-10-05 1,514.00 1,517.83 1,466.47 1,480.18 0.0M
2022-10-04 1,458.05 1,478.68 1,452.20 1,475.17 0.0M
2022-09-30 1,425.64 1,444.39 1,400.29 1,421.27 0.0M
2022-09-29 1,460.65 1,470.51 1,431.07 1,433.60 0.0M
2022-09-28 1,467.10 1,482.39 1,415.61 1,431.90 0.0M
2022-09-27 1,487.90 1,491.25 1,461.86 1,487.28 0.0M
2022-09-26 1,513.14 1,515.89 1,478.89 1,484.31 0.0M
2022-09-23 1,574.45 1,578.47 1,538.13 1,545.26 0.0M
2022-09-22 1,567.83 1,579.43 1,557.63 1,574.03 0.0M
2022-09-21 1,603.00 1,611.15 1,593.19 1,598.67 0.0M
2022-09-20 1,632.63 1,642.08 1,617.30 1,622.12 0.0M
2022-09-19 1,638.47 1,640.61 1,608.46 1,614.88 0.0M
2022-09-16 1,629.34 1,637.14 1,618.18 1,629.14 0.0M
2022-09-15 1,667.29 1,671.91 1,647.42 1,648.70 0.0M
2022-09-14 1,642.63 1,673.85 1,635.49 1,663.38 0.0M
2022-09-13 1,678.38 1,718.36 1,676.85 1,714.79 0.0M
2022-09-08 1,645.77 1,647.12 1,629.59 1,636.13 0.0M
2022-09-07 1,648.30 1,650.39 1,616.31 1,627.97 0.0M
2022-09-06 1,669.98 1,683.03 1,657.27 1,667.64 0.0M
2022-09-05 1,668.99 1,685.78 1,652.19 1,662.72 0.0M
2022-09-02 1,692.41 1,694.68 1,659.09 1,669.89 0.0M
2022-09-01 1,711.08 1,711.54 1,681.76 1,682.85 0.0M
2022-08-31 1,698.53 1,750.71 1,693.84 1,743.36 0.0M
2022-08-30 1,707.26 1,723.36 1,700.30 1,720.50 0.0M
2022-08-29 1,700.82 1,701.03 1,688.22 1,693.63 0.0M
2022-08-26 1,768.27 1,778.35 1,752.82 1,758.51 0.0M
2022-08-25 1,737.31 1,755.37 1,732.36 1,755.23 0.0M
2022-08-24 1,725.56 1,732.20 1,711.36 1,723.46 0.0M
2022-08-23 1,731.73 1,737.69 1,711.87 1,713.27 0.0M
2022-08-22 1,751.74 1,761.15 1,740.66 1,746.32 0.0M
2022-08-19 1,798.63 1,799.10 1,777.68 1,780.76 0.0M
2022-08-18 1,786.10 1,805.92 1,775.86 1,795.98 0.0M
2022-08-17 1,825.93 1,834.20 1,802.96 1,806.03 0.0M
2022-08-16 1,831.10 1,835.85 1,817.29 1,822.48 0.0M
2022-08-12 1,801.65 1,816.90 1,800.78 1,812.69 0.0M
2022-08-11 1,792.31 1,807.21 1,789.73 1,807.21 0.0M
2022-08-10 1,777.88 1,778.48 1,757.86 1,761.49 0.0M
2022-08-09 1,784.49 1,796.22 1,769.88 1,792.13 0.0M
2022-08-08 1,774.21 1,786.19 1,768.56 1,783.65 0.0M
2022-08-05 1,780.97 1,795.57 1,778.98 1,786.49 0.0M
2022-08-04 1,775.65 1,778.34 1,761.87 1,771.09 0.0M
2022-08-03 1,739.20 1,757.69 1,729.03 1,757.69 0.0M
2022-08-02 1,747.66 1,749.15 1,729.06 1,738.85 0.0M
2022-08-01 1,744.40 1,762.21 1,734.94 1,752.56 0.0M
2022-07-29 1,761.81 1,774.95 1,743.79 1,753.18 0.0M
2022-07-28 1,750.47 1,758.51 1,733.59 1,742.27 0.0M
2022-07-27 1,724.80 1,726.58 1,706.17 1,725.26 0.0M
2022-07-26 1,705.35 1,726.17 1,702.74 1,725.23 0.0M
2022-07-25 1,697.75 1,727.71 1,697.22 1,714.63 0.0M
2022-07-22 1,717.90 1,734.04 1,703.27 1,706.78 0.0M
2022-07-21 1,696.60 1,726.57 1,696.60 1,721.05 0.0M
2022-07-20 1,718.12 1,723.42 1,690.80 1,695.26 0.0M
2022-07-19 1,674.34 1,678.67 1,661.38 1,676.46 0.0M
2022-07-18 1,654.93 1,687.80 1,652.87 1,687.80 0.0M
2022-07-15 1,627.63 1,631.84 1,585.17 1,629.79 0.0M
2022-07-14 1,605.20 1,631.20 1,597.61 1,612.59 0.0M
2022-07-13 1,618.37 1,637.26 1,608.80 1,622.58 0.0M
2022-07-12 1,623.98 1,628.55 1,595.67 1,608.17 0.0M
2022-07-11 1,655.89 1,662.72 1,631.74 1,634.85 0.0M
2022-07-08 1,653.78 1,671.55 1,647.92 1,649.25 0.0M
2022-07-07 1,602.41 1,648.56 1,601.86 1,634.60 0.0M
2022-07-06 1,623.87 1,630.98 1,585.18 1,588.13 0.0M
2022-07-05 1,627.61 1,648.96 1,612.87 1,641.59 0.0M
2022-07-04 1,605.29 1,616.21 1,577.20 1,602.26 0.0M
2022-07-01 1,638.95 1,652.73 1,585.15 1,602.05 0.0M
2022-06-30 1,657.53 1,661.16 1,625.09 1,625.49 0.0M
2022-06-29 1,683.84 1,690.50 1,668.98 1,671.33 0.0M
2022-06-28 1,700.88 1,720.66 1,688.85 1,720.26 0.0M
2022-06-27 1,681.58 1,719.51 1,662.67 1,698.33 0.0M
2022-06-24 1,628.16 1,675.22 1,619.05 1,665.89 0.0M
2022-06-23 1,637.83 1,655.14 1,602.56 1,613.53 0.0M
2022-06-22 1,707.26 1,708.66 1,631.82 1,633.30 0.0M
2022-06-21 1,696.68 1,718.04 1,678.72 1,700.46 0.0M
2022-06-20 1,740.34 1,740.34 1,662.60 1,682.44 0.0M
2022-06-17 1,698.79 1,733.48 1,687.03 1,726.86 0.0M
2022-06-16 1,782.45 1,799.66 1,741.51 1,745.62 0.0M
2022-06-15 1,790.20 1,795.40 1,730.58 1,744.86 0.0M
2022-06-14 1,773.49 1,803.27 1,757.34 1,793.10 0.0M
2022-06-13 1,855.98 1,858.96 1,808.32 1,808.32 0.0M
2022-06-10 1,914.46 1,920.41 1,898.79 1,908.52 0.0M
2022-06-09 1,938.77 1,950.94 1,925.73 1,946.07 0.0M
2022-06-08 1,948.16 1,962.01 1,940.98 1,947.91 0.0M
2022-06-07 1,979.84 1,982.56 1,936.44 1,942.48 0.0M
2022-06-03 2,008.61 2,011.55 1,989.17 1,997.40 0.0M
2022-06-02 1,998.36 2,001.61 1,974.92 1,982.11 0.0M
2022-05-31 1,995.99 2,018.87 1,980.75 2,016.86 0.0M
2022-05-30 1,992.87 2,003.45 1,980.83 2,001.81 0.0M
2022-05-27 1,966.29 1,972.35 1,956.36 1,965.28 0.0M
2022-05-26 1,941.32 1,970.80 1,918.60 1,932.57 0.0M
2022-05-25 1,948.32 1,959.49 1,925.86 1,943.90 0.0M
2022-05-24 1,970.46 1,977.64 1,929.47 1,929.90 0.0M
2022-05-23 1,989.50 1,991.90 1,967.57 1,983.73 0.0M
2022-05-20 1,938.21 1,977.15 1,936.70 1,974.83 0.0M
2022-05-19 1,903.19 1,929.41 1,900.39 1,919.81 0.0M
2022-05-18 1,976.14 1,989.24 1,956.57 1,966.38 0.0M
2022-05-17 1,940.27 1,962.56 1,939.54 1,959.56 0.0M
2022-05-16 1,964.56 1,969.78 1,925.42 1,929.75 0.0M
2022-05-13 1,899.73 1,945.02 1,893.94 1,942.88 0.0M
2022-05-12 1,895.97 1,919.82 1,876.13 1,878.87 0.0M
2022-05-11 1,912.11 1,931.48 1,905.25 1,924.42 0.0M
2022-05-10 1,921.36 1,934.06 1,883.04 1,925.85 0.0M
2022-05-09 1,958.63 1,973.46 1,936.54 1,941.82 0.0M
2022-05-06 1,980.03 1,980.79 1,962.36 1,970.58 0.0M
2022-05-04 2,020.79 2,030.72 2,000.44 2,013.12 0.0M
2022-05-03 2,014.72 2,034.90 2,006.13 2,008.12 0.0M
2022-05-02 1,992.50 2,018.23 1,990.39 2,013.81 0.0M
2022-04-29 1,982.24 2,025.98 1,975.93 2,025.98 0.0M
2022-04-28 1,966.93 1,981.99 1,946.02 1,981.99 0.0M
2022-04-27 1,945.72 1,952.67 1,926.69 1,947.09 0.0M
2022-04-26 1,989.96 1,999.17 1,983.74 1,985.53 0.0M
2022-04-25 1,989.45 1,999.15 1,971.17 1,971.17 0.0M
2022-04-22 2,027.85 2,032.55 2,011.96 2,025.64 0.0M
2022-04-21 2,053.32 2,073.84 2,052.06 2,058.70 0.0M
2022-04-20 2,040.94 2,051.26 2,022.77 2,044.54 0.0M
2022-04-19 2,029.18 2,054.13 2,025.98 2,044.34 0.0M
2022-04-18 1,996.42 2,021.77 1,993.34 2,013.15 0.0M
2022-04-15 2,019.00 2,024.35 2,004.23 2,012.21 0.0M
2022-04-14 2,060.26 2,060.46 2,034.76 2,045.06 0.0M
2022-04-13 2,014.34 2,062.80 2,011.45 2,058.51 0.0M
2022-04-12 2,013.14 2,023.91 1,994.06 2,003.06 0.0M
2022-04-11 2,019.76 2,047.81 2,013.82 2,032.53 0.0M
2022-04-08 2,039.84 2,045.75 2,018.19 2,034.84 0.0M
2022-04-07 2,053.39 2,057.93 2,027.93 2,032.67 0.0M
2022-04-06 2,086.29 2,093.64 2,073.16 2,077.87 0.0M
2022-04-05 2,122.24 2,126.52 2,100.77 2,110.87 0.0M
2022-04-04 2,083.37 2,112.80 2,074.51 2,112.60 0.0M
2022-04-01 2,103.85 2,103.85 2,081.96 2,096.73 0.0M
2022-03-31 2,105.20 2,130.73 2,104.36 2,117.11 0.0M
2022-03-30 2,122.36 2,128.95 2,102.26 2,107.95 0.0M
2022-03-29 2,104.93 2,115.71 2,088.71 2,100.27 0.0M
2022-03-28 2,070.79 2,095.07 2,057.08 2,087.24 0.0M
2022-03-25 2,107.29 2,107.69 2,078.33 2,085.22 0.0M
2022-03-24 2,084.16 2,097.49 2,071.27 2,095.00 0.0M
2022-03-23 2,102.14 2,123.68 2,092.81 2,108.50 0.0M
2022-03-22 2,056.75 2,085.43 2,055.89 2,081.99 0.0M
2022-03-21 2,100.84 2,100.84 2,054.07 2,057.81 0.0M
2022-03-18 2,075.21 2,090.93 2,064.78 2,087.70 0.0M
2022-03-17 2,090.14 2,103.97 2,078.97 2,081.97 0.0M
2022-03-16 2,022.17 2,036.26 1,999.28 2,035.13 0.0M
2022-03-15 2,000.87 2,014.04 1,984.42 1,989.97 0.0M
2022-03-14 2,021.14 2,036.75 2,005.76 2,020.94 0.0M
2022-03-11 2,028.88 2,038.62 2,009.55 2,025.36 0.0M
2022-03-10 2,026.95 2,051.59 2,026.95 2,048.70 0.0M
2022-03-08 1,965.99 2,005.48 1,956.12 1,972.27 0.0M
2022-03-07 2,032.03 2,033.29 1,995.94 2,008.25 0.0M
2022-03-04 2,115.77 2,116.88 2,070.33 2,082.47 0.0M
2022-03-03 2,104.51 2,132.88 2,102.50 2,129.19 0.0M
2022-03-02 2,082.66 2,093.46 2,068.77 2,073.99 0.0M
2022-02-28 2,040.86 2,083.20 2,033.43 2,082.34 0.0M
2022-02-25 2,058.79 2,076.98 2,044.52 2,059.37 0.0M
2022-02-24 2,069.57 2,075.90 2,018.67 2,025.68 0.0M
2022-02-23 2,124.95 2,127.03 2,092.06 2,107.99 0.0M
2022-02-22 2,094.29 2,111.49 2,076.98 2,101.31 0.0M
2022-02-21 2,092.83 2,146.06 2,080.03 2,144.98 0.0M
2022-02-18 2,120.09 2,151.66 2,111.32 2,144.60 0.0M
2022-02-17 2,141.21 2,183.62 2,119.65 2,155.68 0.0M
2022-02-16 2,120.42 2,137.11 2,111.61 2,134.32 0.0M
2022-02-15 2,109.07 2,111.23 2,061.36 2,075.20 0.0M
2022-02-14 2,109.55 2,122.26 2,074.77 2,098.89 0.0M
2022-02-11 2,137.04 2,167.67 2,129.70 2,144.32 0.0M
2022-02-10 2,173.57 2,181.84 2,151.78 2,172.58 0.0M
2022-02-09 2,132.50 2,147.42 2,122.06 2,147.27 0.0M
2022-02-08 2,123.18 2,134.16 2,078.77 2,100.90 0.0M
2022-02-07 2,113.80 2,113.80 2,066.28 2,097.81 0.0M
2022-02-04 2,097.73 2,129.39 2,087.89 2,126.80 0.0M
2022-02-03 2,107.24 2,124.65 2,085.19 2,085.33 0.0M
2022-01-28 1,990.43 2,061.36 1,964.32 2,050.51 0.0M
2022-01-27 2,084.40 2,096.97 1,971.39 1,971.39 0.0M
2022-01-26 2,106.01 2,119.23 2,077.42 2,080.22 0.0M
2022-01-25 2,163.41 2,166.14 2,072.02 2,090.09 0.0M
2022-01-24 2,203.49 2,209.89 2,158.74 2,171.02 0.0M
2022-01-21 2,220.16 2,226.82 2,190.67 2,215.36 0.0M
2022-01-20 2,232.09 2,253.03 2,218.66 2,251.84 0.0M
2022-01-19 2,231.37 2,265.74 2,220.88 2,232.92 0.0M
2022-01-18 2,295.65 2,298.78 2,247.90 2,257.36 0.0M
2022-01-17 2,310.51 2,313.59 2,263.34 2,284.88 0.0M
2022-01-14 2,335.99 2,344.86 2,304.78 2,313.20 0.0M
2022-01-13 2,389.90 2,392.28 2,362.23 2,364.67 0.0M
2022-01-12 2,358.30 2,383.43 2,356.03 2,382.23 0.0M
2022-01-11 2,323.16 2,341.45 2,305.77 2,328.09 0.0M
2022-01-10 2,335.72 2,340.58 2,291.50 2,314.64 0.0M
2022-01-07 2,322.47 2,352.19 2,320.62 2,346.05 0.0M
2022-01-06 2,308.27 2,342.62 2,297.18 2,302.75 0.0M
2022-01-05 2,380.65 2,383.24 2,315.73 2,339.31 0.0M
2022-01-04 2,391.97 2,399.22 2,368.68 2,386.32 0.0M
2022-01-03 2,402.97 2,423.84 2,377.94 2,388.95 0.0M