SF KOSPI 200 Leveraged 1.5 (SFKS200L15X)

SFKS200L15X
🏛️ 韩国 →
2,887.76
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
2023-12-28 1,965.60 2,016.49 1,963.15 2,016.49 0.0M
2023-12-27 1,946.04 1,967.53 1,936.20 1,966.84 0.0M
2023-12-26 1,938.95 1,949.67 1,932.02 1,944.80 0.0M
2023-12-22 1,936.22 1,958.85 1,933.30 1,934.12 0.0M
2023-12-21 1,933.66 1,936.88 1,911.99 1,927.11 0.0M
2023-12-20 1,896.60 1,943.07 1,896.46 1,942.08 0.0M
2023-12-19 1,882.63 1,890.61 1,873.25 1,889.34 0.0M
2023-12-18 1,885.03 1,892.03 1,874.01 1,886.05 0.0M
2023-12-15 1,868.72 1,902.58 1,868.44 1,885.44 0.0M
2023-12-14 1,839.32 1,877.05 1,839.32 1,865.30 0.0M
2023-12-13 1,853.73 1,853.86 1,825.31 1,826.48 0.0M
2023-12-12 1,841.37 1,859.35 1,840.19 1,853.09 0.0M
2023-12-11 1,828.54 1,838.73 1,819.15 1,837.09 0.0M
2023-12-08 1,800.45 1,831.45 1,799.92 1,827.16 0.0M
2023-12-07 1,796.71 1,804.40 1,783.91 1,792.90 0.0M
2023-12-06 1,798.60 1,817.15 1,798.33 1,800.08 0.0M
2023-12-05 1,815.78 1,818.62 1,794.47 1,794.55 0.0M
2023-12-04 1,817.59 1,835.77 1,817.32 1,823.36 0.0M
2023-12-01 1,838.47 1,839.01 1,809.57 1,812.86 0.0M
2023-11-30 1,825.54 1,842.68 1,813.24 1,842.54 0.0M
2023-11-29 1,834.76 1,834.76 1,809.12 1,828.38 0.0M
2023-11-28 1,807.08 1,835.69 1,806.81 1,835.58 0.0M
2023-11-27 1,806.84 1,822.46 1,795.68 1,803.44 0.0M
2023-11-24 1,829.84 1,837.25 1,806.57 1,806.57 0.0M
2023-11-23 1,829.29 1,838.98 1,820.74 1,831.19 0.0M
2023-11-22 1,819.73 1,835.53 1,802.32 1,830.78 0.0M
2023-11-21 1,817.47 1,837.24 1,815.05 1,827.99 0.0M
2023-11-20 1,790.41 1,819.76 1,783.48 1,810.19 0.0M
2023-11-17 1,807.70 1,809.46 1,783.78 1,791.89 0.0M
2023-11-16 1,805.94 1,814.18 1,792.61 1,807.97 0.0M
2023-11-15 1,766.66 1,808.01 1,766.26 1,807.96 0.0M
2023-11-14 1,728.35 1,757.76 1,727.03 1,748.52 0.0M
2023-11-13 1,735.76 1,755.10 1,715.63 1,723.98 0.0M
2023-11-10 1,730.70 1,731.50 1,705.17 1,725.26 0.0M
2023-11-09 1,729.94 1,750.14 1,722.71 1,738.82 0.0M
2023-11-08 1,761.35 1,777.77 1,722.26 1,727.69 0.0M
2023-11-07 1,806.46 1,807.14 1,726.65 1,754.14 0.0M
2023-11-06 1,694.75 1,809.97 1,694.75 1,809.97 0.0M
2023-11-03 1,667.99 1,687.94 1,667.59 1,684.34 0.0M
2023-11-02 1,629.57 1,669.89 1,629.57 1,659.07 0.0M
2023-11-01 1,587.82 1,622.28 1,587.04 1,617.35 0.0M
2023-10-31 1,615.38 1,631.56 1,581.46 1,585.62 0.0M
2023-10-30 1,601.50 1,619.91 1,594.49 1,611.35 0.0M
2023-10-27 1,606.65 1,622.23 1,598.29 1,606.56 0.0M
2023-10-26 1,658.65 1,659.57 1,602.37 1,602.37 0.0M
2023-10-25 1,687.21 1,694.49 1,669.71 1,671.40 0.0M
2023-10-24 1,667.56 1,687.08 1,633.76 1,686.16 0.0M
2023-10-23 1,678.34 1,684.75 1,660.79 1,664.01 0.0M
2023-10-20 1,712.14 1,713.46 1,669.62 1,681.90 0.0M
2023-10-19 1,760.24 1,760.64 1,718.64 1,720.37 0.0M
2023-10-18 1,756.51 1,772.27 1,749.90 1,770.42 0.0M
2023-10-17 1,734.04 1,765.64 1,732.31 1,758.78 0.0M
2023-10-16 1,742.57 1,747.24 1,710.94 1,726.60 0.0M
2023-10-13 1,763.02 1,763.56 1,742.94 1,747.90 0.0M
2023-10-12 1,745.32 1,771.46 1,743.32 1,771.46 0.0M
2023-10-11 1,704.54 1,759.05 1,704.27 1,740.26 0.0M
2023-10-10 1,702.06 1,739.15 1,694.67 1,695.70 0.0M
2023-10-06 1,691.05 1,705.24 1,688.06 1,692.29 0.0M
2023-10-05 1,701.36 1,711.89 1,688.07 1,688.41 0.0M
2023-10-04 1,744.60 1,744.74 1,691.07 1,693.95 0.0M
2023-09-27 1,750.56 1,761.26 1,739.70 1,756.75 0.0M
2023-09-26 1,793.75 1,796.89 1,754.60 1,756.04 0.0M
2023-09-25 1,794.78 1,801.15 1,781.32 1,794.15 0.0M
2023-09-22 1,797.06 1,800.97 1,772.79 1,795.86 0.0M
2023-09-21 1,847.02 1,847.70 1,804.73 1,805.03 0.0M
2023-09-20 1,853.80 1,861.67 1,843.83 1,853.69 0.0M
2023-09-19 1,871.32 1,880.62 1,848.51 1,854.48 0.0M
2023-09-18 1,900.21 1,900.62 1,869.48 1,870.64 0.0M
2023-09-15 1,874.65 1,916.39 1,872.07 1,905.29 0.0M
2023-09-14 1,832.79 1,872.87 1,832.79 1,872.87 0.0M
2023-09-13 1,826.62 1,843.63 1,821.20 1,831.23 0.0M
2023-09-12 1,848.09 1,854.57 1,825.96 1,828.14 0.0M
2023-09-11 1,835.46 1,845.48 1,826.28 1,845.48 0.0M
2023-09-08 1,836.40 1,837.36 1,814.61 1,835.51 0.0M
2023-09-07 1,841.64 1,846.97 1,824.32 1,836.13 0.0M
2023-09-06 1,863.65 1,867.98 1,842.89 1,846.29 0.0M
2023-09-05 1,870.94 1,875.50 1,858.59 1,867.08 0.0M
2023-09-04 1,851.59 1,871.90 1,844.92 1,871.77 0.0M
2023-09-01 1,819.30 1,855.49 1,815.88 1,848.85 0.0M
2023-08-31 1,824.14 1,831.84 1,810.81 1,821.75 0.0M
2023-08-30 1,821.13 1,844.40 1,820.73 1,822.24 0.0M
2023-08-29 1,805.90 1,818.24 1,805.06 1,812.30 0.0M
2023-08-28 1,790.19 1,804.16 1,789.65 1,803.46 0.0M
2023-08-25 1,802.42 1,802.56 1,772.76 1,784.52 0.0M
2023-08-24 1,786.19 1,815.56 1,785.12 1,813.97 0.0M
2023-08-23 1,778.37 1,784.72 1,766.19 1,777.30 0.0M
2023-08-22 1,780.48 1,802.98 1,773.31 1,781.21 0.0M
2023-08-21 1,770.94 1,792.39 1,770.43 1,773.74 0.0M
2023-08-18 1,776.69 1,788.13 1,752.80 1,770.27 0.0M
2023-08-17 1,789.12 1,789.12 1,749.87 1,786.81 0.0M
2023-08-16 1,830.13 1,830.41 1,789.53 1,796.15 0.0M
2023-08-14 1,856.96 1,862.02 1,827.72 1,837.08 0.0M
2023-08-11 1,868.90 1,891.79 1,858.01 1,860.37 0.0M
2023-08-10 1,876.61 1,877.43 1,859.50 1,868.49 0.0M
2023-08-09 1,850.58 1,886.44 1,849.76 1,880.45 0.0M
2023-08-08 1,869.66 1,888.27 1,844.82 1,851.26 0.0M
2023-08-07 1,875.71 1,893.88 1,862.70 1,865.69 0.0M
2023-08-04 1,883.34 1,888.87 1,872.70 1,878.04 0.0M
2023-08-03 1,898.58 1,908.49 1,868.95 1,880.73 0.0M
2023-08-02 1,955.20 1,956.45 1,895.34 1,899.00 0.0M
2023-08-01 1,915.35 1,962.62 1,915.07 1,960.21 0.0M
2023-07-31 1,907.25 1,927.74 1,906.97 1,916.31 0.0M
2023-07-28 1,899.24 1,905.13 1,880.30 1,902.01 0.0M
2023-07-27 1,880.93 1,913.58 1,875.52 1,909.08 0.0M
2023-07-26 1,912.83 1,914.04 1,867.50 1,875.27 0.0M
2023-07-25 1,917.77 1,920.12 1,893.85 1,910.31 0.0M
2023-07-24 1,884.09 1,917.52 1,875.06 1,905.89 0.0M
2023-07-21 1,865.19 1,890.15 1,848.70 1,890.15 0.0M
2023-07-20 1,879.25 1,896.87 1,875.33 1,883.85 0.0M
2023-07-19 1,914.86 1,916.99 1,885.55 1,894.83 0.0M
2023-07-18 1,924.25 1,928.52 1,895.06 1,899.62 0.0M
2023-07-17 1,915.94 1,928.63 1,910.61 1,919.12 0.0M
2023-07-14 1,897.74 1,929.11 1,895.40 1,926.50 0.0M
2023-07-13 1,884.61 1,895.80 1,881.34 1,882.05 0.0M
2023-07-12 1,845.00 1,865.62 1,839.24 1,865.08 0.0M
2023-07-11 1,815.51 1,846.81 1,813.16 1,846.40 0.0M
2023-07-10 1,804.27 1,818.05 1,792.77 1,796.65 0.0M
2023-07-07 1,827.41 1,827.41 1,792.19 1,800.61 0.0M
2023-07-06 1,856.51 1,861.94 1,835.71 1,840.24 0.0M
2023-07-05 1,884.00 1,894.93 1,862.68 1,862.68 0.0M
2023-07-04 1,900.23 1,903.73 1,885.34 1,885.67 0.0M
2023-07-03 1,874.24 1,901.33 1,873.39 1,899.14 0.0M
2023-06-30 1,852.11 1,864.11 1,831.19 1,856.64 0.0M
2023-06-29 1,860.67 1,875.16 1,844.55 1,844.55 0.0M
2023-06-28 1,881.76 1,882.09 1,850.62 1,856.59 0.0M
2023-06-27 1,872.50 1,873.43 1,859.09 1,872.58 0.0M
2023-06-26 1,855.44 1,876.47 1,851.20 1,872.50 0.0M
2023-06-23 1,886.58 1,887.65 1,855.90 1,858.76 0.0M
2023-06-22 1,859.46 1,883.32 1,859.13 1,878.96 0.0M
2023-06-21 1,884.36 1,887.20 1,863.84 1,866.71 0.0M
2023-06-20 1,889.23 1,896.16 1,881.07 1,892.30 0.0M
2023-06-19 1,906.98 1,909.01 1,888.79 1,897.96 0.0M
2023-06-16 1,914.02 1,915.84 1,897.87 1,915.34 0.0M
2023-06-15 1,920.34 1,925.96 1,895.22 1,898.48 0.0M
2023-06-14 1,923.79 1,927.86 1,903.31 1,910.02 0.0M
2023-06-13 1,927.58 1,933.41 1,916.51 1,925.22 0.0M
2023-06-12 1,934.63 1,939.80 1,902.84 1,910.31 0.0M
2023-06-09 1,906.60 1,933.19 1,898.82 1,930.54 0.0M
2023-06-08 1,889.21 1,894.71 1,876.66 1,894.32 0.0M
2023-06-07 1,912.68 1,918.03 1,896.95 1,897.68 0.0M
2023-06-05 1,910.47 1,911.02 1,897.22 1,903.82 0.0M
2023-06-02 1,875.11 1,894.09 1,873.61 1,894.01 0.0M
2023-06-01 1,858.48 1,868.43 1,849.22 1,855.49 0.0M
2023-05-31 1,883.05 1,892.45 1,863.68 1,863.81 0.0M
2023-05-30 1,876.13 1,885.72 1,869.79 1,885.36 0.0M
2023-05-26 1,845.46 1,855.75 1,838.22 1,849.64 0.0M
2023-05-25 1,854.02 1,856.95 1,831.26 1,835.10 0.0M
2023-05-24 1,835.04 1,850.72 1,832.95 1,843.67 0.0M
2023-05-23 1,850.50 1,860.61 1,843.41 1,850.11 0.0M
2023-05-22 1,826.68 1,853.61 1,819.17 1,842.89 0.0M
2023-05-19 1,809.48 1,826.02 1,807.56 1,825.61 0.0M
2023-05-18 1,781.51 1,789.33 1,771.83 1,788.39 0.0M
2023-05-17 1,754.92 1,770.57 1,749.05 1,762.06 0.0M
2023-05-16 1,767.02 1,772.46 1,747.98 1,752.50 0.0M
2023-05-15 1,733.96 1,746.98 1,723.37 1,746.85 0.0M
2023-05-12 1,747.54 1,752.41 1,735.26 1,740.00 0.0M
2023-05-11 1,769.50 1,778.46 1,751.95 1,751.95 0.0M
2023-05-10 1,772.70 1,773.68 1,751.17 1,759.02 0.0M
2023-05-09 1,780.52 1,781.18 1,766.60 1,776.49 0.0M
2023-05-08 1,782.51 1,791.78 1,777.36 1,783.96 0.0M
2023-05-04 1,755.65 1,760.97 1,744.77 1,757.92 0.0M
2023-05-03 1,767.87 1,774.37 1,758.00 1,762.50 0.0M
2023-05-02 1,766.95 1,785.69 1,765.09 1,785.10 0.0M
2023-04-28 1,767.93 1,780.32 1,749.67 1,761.20 0.0M
2023-04-27 1,743.50 1,756.86 1,721.52 1,752.34 0.0M
2023-04-26 1,749.41 1,757.25 1,739.37 1,744.70 0.0M
2023-04-25 1,790.07 1,791.26 1,732.89 1,748.79 0.0M
2023-04-24 1,791.92 1,796.13 1,778.73 1,783.03 0.0M
2023-04-21 1,809.77 1,813.59 1,790.55 1,800.64 0.0M
2023-04-20 1,810.75 1,823.33 1,804.22 1,816.01 0.0M
2023-04-19 1,821.45 1,833.89 1,818.61 1,824.67 0.0M
2023-04-18 1,832.76 1,833.41 1,804.85 1,823.33 0.0M
2023-04-17 1,823.09 1,828.88 1,811.90 1,826.31 0.0M
2023-04-14 1,838.52 1,841.30 1,814.96 1,824.45 0.0M
2023-04-13 1,795.26 1,819.29 1,791.77 1,818.78 0.0M
2023-04-12 1,801.91 1,817.10 1,793.78 1,811.02 0.0M
2023-04-11 1,775.09 1,807.46 1,769.79 1,800.85 0.0M
2023-04-10 1,739.28 1,777.25 1,737.83 1,765.26 0.0M
2023-04-07 1,717.86 1,744.70 1,717.86 1,740.70 0.0M
2023-04-06 1,732.34 1,732.58 1,696.05 1,697.57 0.0M
2023-04-05 1,729.41 1,746.42 1,725.36 1,744.59 0.0M
2023-04-04 1,721.66 1,737.23 1,716.65 1,729.38 0.0M
2023-04-03 1,737.09 1,738.74 1,712.65 1,717.77 0.0M
2023-03-31 1,711.03 1,735.58 1,708.05 1,730.92 0.0M
2023-03-30 1,701.51 1,710.55 1,688.63 1,699.56 0.0M
2023-03-29 1,678.92 1,689.37 1,672.38 1,688.71 0.0M
2023-03-28 1,665.88 1,684.18 1,661.54 1,684.05 0.0M
2023-03-27 1,672.02 1,672.34 1,642.87 1,657.02 0.0M
2023-03-24 1,674.44 1,679.17 1,652.96 1,667.49 0.0M
2023-03-23 1,646.78 1,678.37 1,646.04 1,677.31 0.0M
2023-03-22 1,659.18 1,667.45 1,649.64 1,666.76 0.0M
2023-03-21 1,648.01 1,649.48 1,631.32 1,637.65 0.0M
2023-03-20 1,647.57 1,660.63 1,628.22 1,628.22 0.0M
2023-03-17 1,650.22 1,654.76 1,632.05 1,650.82 0.0M
2023-03-16 1,601.08 1,627.75 1,591.85 1,621.52 0.0M
2023-03-15 1,629.55 1,645.00 1,617.21 1,626.57 0.0M
2023-03-14 1,635.87 1,635.87 1,598.29 1,599.80 0.0M
2023-03-13 1,649.51 1,663.58 1,619.60 1,659.37 0.0M
2023-03-10 1,635.90 1,646.55 1,627.00 1,638.50 0.0M
2023-03-09 1,687.70 1,690.94 1,664.53 1,665.87 0.0M
2023-03-08 1,683.86 1,688.79 1,671.76 1,675.08 0.0M
2023-03-07 1,716.70 1,730.62 1,712.31 1,712.31 0.0M
2023-03-06 1,709.39 1,724.88 1,698.98 1,722.89 0.0M
2023-03-03 1,697.84 1,700.93 1,678.10 1,687.66 0.0M
2023-03-02 1,679.91 1,706.08 1,670.68 1,683.13 0.0M
2023-02-28 1,682.39 1,697.15 1,669.80 1,676.68 0.0M
2023-02-27 1,670.32 1,670.32 1,649.00 1,667.33 0.0M
2023-02-24 1,712.22 1,726.34 1,691.13 1,693.22 0.0M
2023-02-23 1,697.15 1,725.39 1,693.60 1,713.05 0.0M
2023-02-22 1,700.88 1,705.79 1,682.80 1,684.01 0.0M
2023-02-21 1,733.06 1,739.65 1,717.00 1,729.83 0.0M
2023-02-20 1,724.65 1,740.65 1,701.85 1,734.29 0.0M
2023-02-17 1,718.63 1,746.48 1,717.28 1,724.43 0.0M
2023-02-16 1,716.84 1,752.44 1,714.54 1,749.23 0.0M
2023-02-15 1,751.47 1,753.17 1,695.85 1,698.66 0.0M
2023-02-14 1,753.53 1,764.62 1,740.86 1,748.33 0.0M
2023-02-13 1,736.32 1,740.39 1,715.25 1,733.03 0.0M
2023-02-10 1,742.70 1,750.33 1,730.11 1,746.60 0.0M
2023-02-09 1,749.56 1,764.77 1,740.95 1,756.11 0.0M
2023-02-08 1,744.03 1,770.06 1,740.46 1,764.12 0.0M
2023-02-07 1,712.37 1,729.96 1,703.64 1,723.27 0.0M
2023-02-06 1,742.61 1,749.11 1,707.36 1,707.36 0.0M
2023-02-03 1,747.23 1,772.78 1,740.61 1,765.06 0.0M
2023-02-02 1,766.59 1,774.47 1,735.92 1,752.06 0.0M
2023-02-01 1,723.01 1,733.27 1,709.34 1,731.26 0.0M
2023-01-31 1,743.38 1,746.48 1,697.16 1,699.02 0.0M
2023-01-30 1,785.85 1,792.78 1,739.86 1,742.22 0.0M
2023-01-27 1,770.87 1,800.09 1,760.22 1,784.41 0.0M
2023-01-26 1,732.64 1,766.07 1,724.72 1,765.66 0.0M
2023-01-25 1,725.58 1,733.68 1,719.89 1,728.75 0.0M
2023-01-20 1,674.26 1,687.21 1,662.21 1,685.91 0.0M
2023-01-19 1,642.49 1,671.84 1,642.49 1,670.91 0.0M
2023-01-18 1,671.00 1,674.70 1,642.48 1,658.04 0.0M
2023-01-17 1,691.55 1,694.30 1,666.55 1,672.75 0.0M
2023-01-16 1,676.73 1,703.04 1,675.40 1,690.72 0.0M
2023-01-13 1,661.50 1,685.58 1,658.72 1,672.26 0.0M
2023-01-12 1,663.71 1,664.99 1,640.48 1,650.68 0.0M
2023-01-11 1,655.36 1,662.10 1,635.25 1,645.56 0.0M
2023-01-10 1,631.08 1,658.23 1,628.43 1,638.37 0.0M
2023-01-09 1,603.47 1,640.59 1,599.01 1,640.59 0.0M
2023-01-06 1,537.27 1,587.32 1,536.42 1,576.49 0.0M
2023-01-05 1,544.46 1,560.81 1,532.67 1,545.08 0.0M
2023-01-04 1,472.93 1,537.06 1,470.75 1,531.56 0.0M
2023-01-03 1,491.21 1,493.54 1,442.58 1,483.36 0.0M
2023-01-02 1,508.59 1,517.29 1,481.48 1,485.20 0.0M