F-KTB Index (FKTB)

FKTB
🏛️ Südkorea →
1,236.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,237.44 1,237.44 1,235.47 1,236.86 0.0M
2025-09-25 1,239.52 1,239.87 1,238.13 1,238.02 0.0M
2025-09-24 1,240.68 1,240.80 1,239.29 1,239.99 0.0M
2025-09-23 1,240.91 1,241.49 1,240.45 1,240.91 0.0M
2025-09-22 1,241.37 1,241.61 1,240.56 1,241.03 0.0M
2025-09-19 1,241.95 1,242.07 1,241.26 1,241.61 0.0M
2025-09-18 1,241.84 1,242.99 1,241.84 1,242.88 0.0M
2025-09-17 1,242.42 1,242.53 1,241.84 1,242.42 0.0M
2025-09-16 1,241.72 1,242.65 1,241.61 1,242.42 0.0M
2025-09-15 1,241.37 1,241.72 1,240.87 1,241.49 0.0M
2025-09-12 1,242.26 1,242.38 1,241.80 1,241.80 0.0M
2025-09-11 1,242.22 1,242.34 1,241.88 1,242.34 0.0M
2025-09-10 1,241.76 1,241.99 1,241.53 1,241.99 0.0M
2025-09-09 1,241.76 1,242.45 1,241.76 1,242.11 0.0M
2025-09-08 1,241.99 1,241.99 1,241.18 1,241.30 0.0M
2025-09-05 1,241.18 1,241.41 1,241.07 1,241.07 0.0M
2025-09-04 1,241.53 1,241.64 1,240.49 1,240.83 0.0M
2025-09-03 1,241.64 1,241.64 1,240.25 1,240.83 0.0M
2025-09-02 1,242.22 1,242.45 1,241.53 1,241.64 0.0M
2025-09-01 1,242.22 1,242.69 1,242.11 1,242.22 0.0M
2025-08-29 1,242.92 1,242.92 1,242.34 1,242.45 0.0M
2025-08-28 1,244.07 1,244.42 1,242.92 1,242.92 0.0M
2025-08-27 1,243.15 1,243.61 1,242.92 1,243.61 0.0M
2025-08-26 1,242.45 1,242.92 1,242.34 1,242.80 0.0M
2025-08-25 1,242.57 1,242.57 1,242.11 1,242.11 0.0M
2025-08-22 1,241.53 1,241.99 1,241.41 1,241.41 0.0M
2025-08-21 1,242.22 1,242.34 1,241.88 1,242.22 0.0M
2025-08-20 1,241.88 1,242.22 1,241.76 1,242.22 0.0M
2025-08-19 1,242.57 1,242.80 1,241.76 1,241.99 0.0M
2025-08-18 1,243.15 1,243.26 1,242.57 1,242.57 0.0M
2025-08-14 1,243.73 1,244.07 1,243.61 1,244.07 0.0M
2025-08-13 1,243.15 1,243.38 1,242.69 1,243.38 0.0M
2025-08-12 1,242.80 1,242.92 1,242.57 1,242.69 0.0M
2025-08-11 1,243.26 1,243.38 1,242.92 1,243.03 0.0M
2025-08-08 1,243.50 1,243.84 1,243.38 1,243.50 0.0M
2025-08-07 1,243.61 1,244.07 1,243.26 1,243.84 0.0M
2025-08-06 1,242.92 1,243.38 1,242.80 1,242.92 0.0M
2025-08-05 1,243.26 1,243.61 1,242.92 1,242.92 0.0M
2025-08-04 1,243.73 1,244.07 1,242.92 1,243.03 0.0M
2025-08-01 1,241.07 1,241.18 1,240.49 1,240.83 0.0M
2025-07-31 1,240.60 1,241.76 1,240.49 1,241.41 0.0M
2025-07-30 1,242.11 1,242.11 1,241.41 1,241.41 0.0M
2025-07-29 1,241.76 1,242.22 1,241.30 1,241.41 0.0M
2025-07-28 1,240.49 1,241.41 1,240.37 1,241.41 0.0M
2025-07-25 1,241.18 1,241.30 1,240.37 1,240.60 0.0M
2025-07-24 1,241.18 1,241.64 1,240.95 1,241.07 0.0M
2025-07-23 1,241.41 1,241.88 1,241.18 1,241.53 0.0M
2025-07-22 1,241.30 1,241.88 1,241.07 1,241.18 0.0M
2025-07-21 1,240.25 1,241.30 1,240.14 1,241.18 0.0M
2025-07-18 1,240.37 1,240.60 1,239.79 1,240.25 0.0M
2025-07-17 1,241.18 1,241.30 1,239.56 1,239.68 0.0M
2025-07-16 1,239.79 1,240.83 1,239.68 1,240.72 0.0M
2025-07-15 1,240.49 1,240.83 1,239.91 1,240.60 0.0M
2025-07-14 1,241.07 1,241.18 1,240.14 1,240.14 0.0M
2025-07-11 1,241.88 1,242.22 1,241.30 1,241.41 0.0M
2025-07-10 1,240.83 1,242.22 1,240.72 1,241.99 0.0M
2025-07-09 1,240.49 1,240.72 1,240.02 1,240.25 0.0M
2025-07-08 1,239.79 1,240.83 1,239.56 1,240.14 0.0M
2025-07-07 1,239.79 1,240.49 1,239.56 1,239.79 0.0M
2025-07-04 1,240.37 1,240.83 1,239.91 1,239.91 0.0M
2025-07-03 1,240.25 1,241.41 1,240.02 1,241.18 0.0M
2025-07-02 1,241.41 1,241.53 1,240.02 1,240.02 0.0M
2025-07-01 1,241.53 1,242.11 1,240.95 1,241.64 0.0M
2025-06-30 1,241.41 1,242.45 1,241.18 1,241.41 0.0M
2025-06-27 1,241.07 1,242.11 1,240.72 1,241.41 0.0M
2025-06-26 1,240.60 1,241.30 1,240.49 1,241.30 0.0M
2025-06-25 1,241.07 1,241.30 1,240.37 1,240.37 0.0M
2025-06-24 1,240.25 1,241.07 1,239.91 1,240.49 0.0M
2025-06-23 1,239.44 1,239.79 1,238.75 1,238.98 0.0M
2025-06-20 1,239.10 1,240.25 1,238.63 1,240.25 0.0M
2025-06-19 1,239.56 1,240.14 1,239.10 1,239.44 0.0M
2025-06-18 1,241.07 1,241.30 1,239.79 1,239.79 0.0M
2025-06-17 1,239.91 1,241.30 1,239.68 1,240.95 0.0M
2025-06-16 1,239.17 1,239.98 1,238.44 1,239.56 0.0M
2025-06-13 1,241.88 1,242.38 1,239.48 1,240.06 0.0M
2025-06-12 1,242.26 1,242.38 1,240.99 1,241.22 0.0M
2025-06-11 1,242.38 1,242.96 1,241.45 1,241.45 0.0M
2025-06-10 1,242.49 1,243.19 1,242.15 1,242.61 0.0M
2025-06-09 1,240.87 1,243.07 1,240.76 1,242.96 0.0M
2025-06-05 1,243.19 1,243.30 1,242.15 1,242.26 0.0M
2025-06-04 1,244.12 1,244.35 1,241.68 1,241.91 0.0M
2025-06-02 1,245.27 1,245.62 1,244.58 1,244.93 0.0M
2025-05-30 1,246.32 1,246.55 1,244.35 1,245.16 0.0M
2025-05-29 1,246.20 1,247.71 1,245.16 1,245.16 0.0M
2025-05-28 1,245.85 1,246.89 1,245.51 1,246.55 0.0M
2025-05-27 1,245.62 1,245.85 1,244.93 1,245.85 0.0M
2025-05-26 1,245.27 1,246.32 1,245.04 1,245.04 0.0M
2025-05-23 1,246.20 1,246.20 1,245.04 1,245.51 0.0M
2025-05-22 1,244.46 1,245.97 1,244.46 1,245.97 0.0M
2025-05-21 1,245.97 1,246.32 1,244.93 1,245.39 0.0M
2025-05-20 1,246.08 1,246.43 1,245.39 1,245.85 0.0M
2025-05-19 1,246.43 1,246.78 1,244.81 1,244.93 0.0M
2025-05-16 1,246.55 1,246.89 1,246.43 1,246.89 0.0M
2025-05-15 1,245.04 1,245.62 1,244.81 1,245.62 0.0M
2025-05-14 1,245.62 1,245.85 1,244.69 1,245.62 0.0M
2025-05-13 1,245.74 1,245.97 1,244.81 1,245.04 0.0M
2025-05-12 1,246.20 1,247.47 1,245.62 1,246.89 0.0M
2025-05-09 1,247.71 1,247.94 1,246.66 1,246.89 0.0M
2025-05-08 1,249.56 1,250.37 1,248.63 1,248.63 0.0M
2025-05-07 1,249.10 1,249.91 1,248.52 1,249.67 0.0M
2025-05-02 1,248.63 1,249.21 1,248.28 1,248.52 0.0M
2025-04-30 1,248.40 1,249.67 1,248.17 1,249.21 0.0M
2025-04-29 1,248.17 1,248.52 1,247.47 1,247.59 0.0M
2025-04-28 1,248.40 1,248.63 1,247.71 1,247.71 0.0M
2025-04-25 1,247.13 1,248.52 1,247.13 1,248.05 0.0M
2025-04-24 1,248.17 1,248.28 1,246.55 1,246.55 0.0M
2025-04-23 1,247.36 1,247.47 1,246.55 1,247.13 0.0M
2025-04-22 1,247.59 1,248.05 1,246.89 1,247.36 0.0M
2025-04-21 1,246.32 1,247.59 1,246.32 1,247.59 0.0M
2025-04-18 1,245.39 1,246.43 1,245.27 1,246.32 0.0M
2025-04-17 1,246.43 1,246.55 1,244.93 1,244.93 0.0M
2025-04-16 1,244.81 1,246.43 1,244.69 1,246.43 0.0M
2025-04-15 1,244.69 1,245.04 1,244.35 1,244.46 0.0M
2025-04-14 1,244.12 1,244.46 1,243.65 1,244.12 0.0M
2025-04-11 1,243.42 1,244.46 1,242.96 1,244.35 0.0M
2025-04-10 1,242.84 1,243.88 1,242.15 1,243.07 0.0M
2025-04-09 1,243.42 1,244.58 1,242.61 1,243.42 0.0M
2025-04-08 1,242.61 1,244.69 1,242.38 1,244.12 0.0M
2025-04-07 1,245.04 1,245.62 1,244.00 1,244.81 0.0M
2025-04-04 1,240.99 1,243.65 1,240.99 1,242.61 0.0M
2025-04-03 1,240.64 1,241.22 1,239.60 1,239.60 0.0M
2025-04-02 1,237.75 1,238.56 1,237.75 1,238.21 0.0M
2025-04-01 1,238.21 1,238.56 1,237.51 1,238.32 0.0M
2025-03-31 1,237.28 1,238.90 1,237.17 1,238.90 0.0M
2025-03-28 1,236.24 1,236.59 1,236.01 1,236.36 0.0M
2025-03-27 1,236.36 1,236.70 1,235.78 1,236.36 0.0M
2025-03-26 1,236.70 1,236.93 1,236.01 1,236.24 0.0M
2025-03-25 1,236.47 1,236.93 1,236.24 1,236.82 0.0M
2025-03-24 1,237.17 1,237.86 1,236.93 1,237.17 0.0M
2025-03-21 1,237.05 1,237.51 1,236.82 1,237.40 0.0M
2025-03-20 1,237.75 1,237.98 1,237.05 1,237.28 0.0M
2025-03-19 1,237.28 1,237.51 1,236.47 1,236.82 0.0M
2025-03-18 1,237.40 1,238.09 1,237.28 1,237.40 0.0M
2025-03-17 1,237.78 1,237.98 1,237.13 1,237.51 0.0M
2025-03-14 1,238.87 1,239.02 1,237.59 1,237.90 0.0M
2025-03-13 1,238.83 1,239.18 1,238.36 1,238.48 0.0M
2025-03-12 1,238.13 1,239.52 1,238.13 1,239.18 0.0M
2025-03-11 1,239.41 1,239.64 1,238.60 1,238.83 0.0M
2025-03-10 1,238.83 1,239.06 1,237.67 1,237.67 0.0M
2025-03-07 1,238.94 1,239.52 1,238.71 1,239.29 0.0M
2025-03-06 1,238.36 1,238.71 1,237.20 1,238.25 0.0M
2025-03-05 1,239.99 1,240.10 1,239.06 1,239.06 0.0M
2025-03-04 1,241.26 1,242.19 1,240.57 1,240.57 0.0M
2025-02-28 1,239.64 1,240.57 1,239.18 1,240.22 0.0M
2025-02-27 1,239.76 1,240.22 1,239.06 1,239.18 0.0M
2025-02-26 1,239.87 1,239.99 1,239.29 1,239.29 0.0M
2025-02-25 1,239.06 1,239.76 1,238.36 1,238.83 0.0M
2025-02-24 1,238.60 1,238.83 1,238.02 1,238.13 0.0M
2025-02-21 1,237.32 1,238.13 1,237.09 1,237.90 0.0M
2025-02-20 1,237.55 1,238.13 1,236.97 1,237.32 0.0M
2025-02-19 1,236.51 1,237.78 1,236.51 1,237.32 0.0M
2025-02-18 1,238.02 1,238.13 1,236.62 1,236.86 0.0M
2025-02-17 1,238.83 1,238.94 1,237.55 1,237.55 0.0M
2025-02-14 1,238.71 1,238.94 1,237.90 1,238.36 0.0M
2025-02-13 1,236.51 1,238.02 1,236.16 1,237.78 0.0M
2025-02-12 1,238.02 1,238.36 1,237.20 1,237.20 0.0M
2025-02-11 1,238.94 1,239.52 1,238.13 1,238.13 0.0M
2025-02-10 1,237.78 1,238.94 1,237.09 1,238.48 0.0M
2025-02-07 1,239.18 1,239.87 1,237.90 1,238.02 0.0M
2025-02-06 1,241.03 1,241.26 1,239.64 1,239.64 0.0M
2025-02-05 1,240.34 1,240.57 1,239.87 1,240.10 0.0M
2025-02-04 1,239.99 1,241.15 1,239.76 1,239.99 0.0M
2025-02-03 1,239.41 1,241.26 1,239.41 1,240.80 0.0M
2025-01-31 1,241.73 1,242.08 1,240.22 1,240.22 0.0M
2025-01-24 1,240.68 1,241.73 1,240.22 1,240.57 0.0M
2025-01-23 1,239.99 1,241.26 1,239.99 1,240.80 0.0M
2025-01-22 1,240.68 1,240.68 1,239.99 1,240.34 0.0M
2025-01-21 1,240.92 1,241.73 1,240.22 1,240.80 0.0M
2025-01-20 1,239.29 1,240.34 1,239.06 1,239.06 0.0M
2025-01-17 1,239.06 1,241.15 1,239.06 1,239.87 0.0M
2025-01-16 1,238.48 1,239.52 1,237.90 1,238.13 0.0M
2025-01-15 1,237.09 1,237.55 1,236.04 1,236.04 0.0M
2025-01-14 1,237.20 1,237.90 1,236.39 1,237.32 0.0M
2025-01-13 1,237.32 1,238.02 1,236.39 1,236.39 0.0M
2025-01-10 1,241.84 1,241.84 1,239.41 1,239.52 0.0M
2025-01-09 1,240.68 1,242.77 1,240.57 1,241.61 0.0M
2025-01-08 1,238.71 1,240.80 1,238.60 1,240.80 0.0M
2025-01-07 1,238.60 1,240.45 1,238.48 1,239.87 0.0M
2025-01-06 1,239.29 1,240.10 1,238.83 1,239.06 0.0M
2025-01-03 1,240.34 1,241.73 1,239.99 1,240.80 0.0M
2025-01-02 1,238.71 1,240.92 1,238.13 1,240.34 0.0M