F-KTB Inverse (FKTBINV)

FKTBINV
🏛️ Südkorea →
1,434.40
Letzte Aktualisierung: 2025-09-29
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
2022-12-29 1,329.05 1,330.97 1,328.80 1,330.72 0.0M
2022-12-28 1,328.52 1,330.31 1,327.76 1,328.01 0.0M
2022-12-27 1,325.82 1,327.23 1,325.44 1,326.34 0.0M
2022-12-26 1,325.68 1,327.09 1,323.90 1,326.58 0.0M
2022-12-23 1,323.09 1,325.12 1,322.58 1,324.36 0.0M
2022-12-22 1,324.10 1,324.73 1,321.42 1,321.55 0.0M
2022-12-21 1,325.87 1,327.02 1,323.32 1,323.83 0.0M
2022-12-20 1,320.54 1,326.49 1,320.54 1,326.11 0.0M
2022-12-19 1,318.38 1,319.64 1,317.96 1,319.14 0.0M
2022-12-16 1,317.19 1,318.62 1,317.15 1,317.82 0.0M
2022-12-15 1,318.40 1,318.90 1,316.88 1,316.88 0.0M
2022-12-14 1,318.13 1,319.28 1,316.73 1,316.99 0.0M
2022-12-13 1,320.53 1,321.68 1,320.03 1,320.28 0.0M
2022-12-12 1,320.77 1,321.28 1,319.12 1,319.76 0.0M
2022-12-09 1,320.73 1,320.98 1,319.20 1,319.20 0.0M
2022-12-08 1,318.42 1,320.71 1,318.29 1,320.46 0.0M
2022-12-07 1,318.41 1,319.93 1,318.41 1,319.93 0.0M
2022-12-06 1,318.39 1,319.28 1,317.00 1,318.01 0.0M
2022-12-05 1,318.38 1,318.38 1,316.73 1,316.73 0.0M
2022-12-02 1,316.55 1,317.82 1,316.17 1,317.19 0.0M
2022-12-01 1,316.91 1,318.95 1,316.28 1,317.81 0.0M
2022-11-30 1,320.34 1,320.59 1,317.92 1,319.83 0.0M
2022-11-29 1,318.92 1,320.96 1,317.91 1,319.68 0.0M
2022-11-28 1,318.40 1,319.16 1,317.00 1,318.40 0.0M
2022-11-25 1,319.50 1,320.14 1,316.07 1,316.96 0.0M
2022-11-24 1,322.57 1,322.69 1,317.95 1,319.23 0.0M
2022-11-23 1,323.96 1,326.92 1,323.58 1,324.22 0.0M
2022-11-22 1,324.85 1,324.85 1,323.05 1,324.59 0.0M
2022-11-21 1,323.68 1,324.58 1,322.02 1,324.58 0.0M
2022-11-18 1,324.54 1,324.54 1,322.23 1,322.23 0.0M
2022-11-17 1,321.45 1,323.12 1,320.81 1,323.12 0.0M
2022-11-16 1,319.53 1,323.61 1,319.53 1,323.23 0.0M
2022-11-15 1,323.75 1,323.88 1,319.77 1,320.28 0.0M
2022-11-14 1,325.15 1,325.15 1,323.10 1,324.38 0.0M
2022-11-11 1,322.02 1,323.44 1,320.72 1,323.44 0.0M
2022-11-10 1,332.65 1,332.65 1,330.30 1,330.56 0.0M
2022-11-09 1,334.33 1,334.33 1,331.72 1,333.68 0.0M
2022-11-08 1,337.99 1,338.12 1,334.45 1,336.02 0.0M
2022-11-07 1,334.32 1,337.58 1,334.32 1,336.93 0.0M
2022-11-04 1,337.55 1,337.55 1,333.10 1,334.41 0.0M
2022-11-03 1,336.10 1,337.54 1,335.06 1,336.23 0.0M
2022-11-02 1,333.62 1,334.40 1,332.71 1,332.71 0.0M
2022-11-01 1,335.97 1,337.02 1,330.35 1,331.13 0.0M
2022-10-31 1,335.18 1,336.61 1,334.14 1,335.57 0.0M
2022-10-28 1,334.64 1,335.56 1,332.15 1,332.54 0.0M
2022-10-27 1,336.08 1,338.71 1,332.93 1,338.71 0.0M
2022-10-26 1,337.12 1,340.14 1,335.15 1,337.65 0.0M
2022-10-25 1,343.32 1,344.38 1,337.77 1,337.90 0.0M
2022-10-24 1,341.32 1,342.65 1,340.26 1,342.25 0.0M
2022-10-21 1,344.91 1,348.74 1,343.98 1,346.89 0.0M
2022-10-20 1,343.58 1,344.37 1,338.42 1,342.26 0.0M
2022-10-19 1,339.10 1,341.86 1,338.18 1,341.86 0.0M
2022-10-18 1,337.12 1,338.70 1,335.68 1,337.65 0.0M
2022-10-17 1,337.65 1,338.82 1,335.55 1,337.25 0.0M
2022-10-14 1,338.69 1,339.87 1,333.32 1,334.76 0.0M
2022-10-13 1,331.64 1,335.94 1,331.38 1,335.29 0.0M
2022-10-12 1,339.57 1,343.00 1,330.20 1,331.38 0.0M
2022-10-11 1,341.16 1,342.74 1,339.85 1,340.64 0.0M
2022-10-07 1,336.10 1,337.92 1,334.92 1,337.92 0.0M
2022-10-06 1,336.11 1,336.11 1,331.67 1,332.45 0.0M
2022-10-05 1,329.22 1,333.25 1,328.05 1,333.12 0.0M
2022-10-04 1,331.99 1,333.30 1,327.14 1,329.23 0.0M
2022-09-30 1,336.91 1,339.15 1,334.53 1,334.80 0.0M
2022-09-29 1,332.82 1,340.75 1,332.29 1,339.43 0.0M
2022-09-28 1,342.09 1,347.90 1,335.76 1,340.90 0.0M
2022-09-27 1,351.66 1,351.79 1,338.80 1,339.34 0.0M
2022-09-26 1,339.44 1,349.41 1,338.39 1,349.41 0.0M
2022-09-23 1,334.52 1,340.00 1,332.69 1,335.30 0.0M
2022-09-22 1,325.25 1,331.93 1,325.12 1,331.93 0.0M
2022-09-21 1,322.70 1,324.11 1,321.41 1,321.80 0.0M
2022-09-20 1,319.39 1,321.18 1,318.11 1,321.18 0.0M
2022-09-19 1,317.70 1,320.86 1,317.24 1,318.00 0.0M
2022-09-16 1,319.43 1,319.85 1,316.75 1,318.45 0.0M
2022-09-15 1,312.76 1,319.31 1,312.76 1,318.18 0.0M
2022-09-14 1,314.79 1,317.30 1,311.77 1,311.77 0.0M
2022-09-13 1,313.94 1,313.94 1,309.66 1,309.66 0.0M
2022-09-08 1,315.22 1,315.47 1,310.90 1,311.41 0.0M
2022-09-07 1,319.44 1,319.69 1,316.64 1,316.64 0.0M
2022-09-06 1,315.27 1,316.92 1,313.62 1,316.66 0.0M
2022-09-05 1,316.06 1,316.95 1,314.28 1,314.41 0.0M
2022-09-02 1,320.73 1,320.99 1,317.15 1,317.40 0.0M
2022-09-01 1,320.51 1,322.04 1,320.51 1,322.04 0.0M
2022-08-31 1,317.22 1,320.78 1,317.22 1,318.11 0.0M
2022-08-30 1,317.12 1,318.90 1,316.23 1,316.87 0.0M
2022-08-29 1,315.26 1,319.05 1,314.75 1,318.16 0.0M
2022-08-26 1,309.90 1,312.30 1,308.64 1,312.30 0.0M
2022-08-25 1,303.84 1,311.56 1,302.72 1,311.31 0.0M
2022-08-24 1,300.89 1,302.75 1,300.14 1,302.62 0.0M
2022-08-23 1,300.67 1,302.03 1,300.17 1,300.54 0.0M
2022-08-22 1,298.96 1,300.94 1,298.59 1,298.84 0.0M
2022-08-19 1,294.11 1,297.68 1,294.11 1,296.94 0.0M
2022-08-18 1,293.90 1,294.63 1,293.28 1,294.51 0.0M
2022-08-17 1,292.82 1,293.80 1,292.57 1,292.94 0.0M
2022-08-16 1,294.82 1,294.95 1,291.99 1,291.99 0.0M
2022-08-12 1,295.55 1,297.03 1,295.30 1,296.17 0.0M
2022-08-11 1,293.86 1,295.46 1,293.12 1,294.10 0.0M
2022-08-10 1,294.25 1,295.97 1,294.25 1,294.99 0.0M
2022-08-09 1,293.05 1,294.53 1,293.05 1,293.79 0.0M
2022-08-08 1,295.16 1,295.77 1,293.57 1,293.57 0.0M
2022-08-05 1,291.81 1,292.80 1,291.32 1,291.57 0.0M
2022-08-04 1,291.84 1,293.32 1,290.74 1,293.32 0.0M
2022-08-03 1,293.09 1,294.19 1,291.50 1,291.50 0.0M
2022-08-02 1,291.30 1,291.54 1,288.84 1,289.46 0.0M
2022-08-01 1,291.82 1,293.04 1,290.35 1,292.80 0.0M
2022-07-29 1,291.06 1,291.06 1,287.61 1,289.46 0.0M
2022-07-28 1,291.58 1,294.78 1,291.09 1,294.04 0.0M
2022-07-27 1,294.94 1,295.55 1,292.47 1,292.47 0.0M
2022-07-26 1,295.09 1,295.71 1,293.74 1,294.35 0.0M
2022-07-25 1,295.13 1,295.13 1,293.15 1,294.88 0.0M
2022-07-22 1,296.21 1,297.46 1,295.84 1,296.46 0.0M
2022-07-21 1,299.35 1,299.97 1,297.74 1,299.60 0.0M
2022-07-20 1,296.43 1,300.50 1,296.18 1,299.26 0.0M
2022-07-19 1,297.33 1,297.95 1,295.23 1,295.23 0.0M
2022-07-18 1,296.25 1,296.99 1,294.03 1,296.99 0.0M
2022-07-15 1,296.35 1,297.71 1,295.49 1,295.49 0.0M
2022-07-14 1,297.87 1,300.22 1,296.64 1,297.50 0.0M
2022-07-13 1,299.53 1,299.91 1,294.32 1,296.06 0.0M
2022-07-12 1,300.58 1,300.95 1,297.72 1,299.33 0.0M
2022-07-11 1,303.37 1,303.37 1,301.01 1,301.01 0.0M
2022-07-08 1,301.29 1,302.16 1,299.92 1,301.29 0.0M
2022-07-07 1,301.46 1,301.46 1,296.99 1,300.22 0.0M
2022-07-06 1,300.40 1,301.65 1,296.66 1,299.28 0.0M
2022-07-05 1,307.49 1,307.74 1,301.33 1,301.33 0.0M
2022-07-04 1,306.16 1,307.67 1,304.52 1,306.91 0.0M
2022-07-01 1,310.87 1,311.13 1,306.56 1,307.95 0.0M
2022-06-30 1,312.07 1,313.97 1,311.69 1,312.83 0.0M
2022-06-29 1,313.90 1,315.43 1,312.76 1,313.39 0.0M
2022-06-28 1,315.61 1,316.25 1,312.43 1,313.83 0.0M
2022-06-27 1,314.65 1,314.90 1,313.38 1,314.27 0.0M
2022-06-24 1,312.54 1,313.56 1,310.88 1,312.15 0.0M
2022-06-23 1,311.08 1,315.78 1,309.94 1,315.78 0.0M
2022-06-22 1,317.01 1,318.16 1,312.79 1,312.79 0.0M
2022-06-21 1,320.14 1,320.27 1,315.41 1,317.97 0.0M
2022-06-20 1,321.78 1,322.93 1,317.64 1,317.64 0.0M
2022-06-17 1,318.54 1,322.37 1,317.99 1,320.37 0.0M
2022-06-16 1,312.47 1,320.73 1,312.34 1,320.22 0.0M
2022-06-15 1,315.97 1,319.38 1,314.33 1,318.24 0.0M
2022-06-14 1,320.56 1,320.56 1,312.87 1,314.38 0.0M
2022-06-13 1,310.57 1,313.18 1,309.45 1,313.18 0.0M
2022-06-10 1,303.66 1,303.91 1,302.54 1,303.04 0.0M
2022-06-09 1,304.34 1,305.08 1,300.36 1,301.73 0.0M
2022-06-08 1,303.40 1,304.77 1,302.65 1,303.15 0.0M
2022-06-07 1,302.35 1,305.20 1,301.98 1,305.08 0.0M
2022-06-03 1,300.35 1,302.33 1,299.36 1,300.22 0.0M
2022-06-02 1,298.31 1,301.14 1,296.96 1,300.28 0.0M
2022-05-31 1,293.39 1,296.33 1,293.39 1,296.33 0.0M
2022-05-30 1,293.57 1,293.69 1,291.00 1,293.08 0.0M
2022-05-27 1,292.14 1,294.22 1,292.02 1,292.75 0.0M
2022-05-26 1,292.32 1,295.99 1,292.20 1,293.05 0.0M
2022-05-25 1,291.52 1,293.24 1,291.28 1,292.38 0.0M
2022-05-24 1,295.76 1,296.13 1,292.93 1,292.93 0.0M
2022-05-23 1,294.72 1,296.19 1,294.10 1,295.70 0.0M
2022-05-20 1,296.75 1,296.87 1,295.15 1,295.15 0.0M
2022-05-19 1,296.07 1,298.17 1,296.07 1,297.31 0.0M
2022-05-18 1,298.36 1,298.85 1,297.25 1,297.49 0.0M
2022-05-17 1,296.33 1,297.80 1,295.96 1,296.33 0.0M
2022-05-16 1,297.01 1,298.84 1,293.94 1,297.01 0.0M
2022-05-13 1,292.05 1,293.27 1,290.95 1,293.15 0.0M
2022-05-12 1,294.07 1,295.79 1,292.11 1,292.11 0.0M
2022-05-11 1,296.86 1,297.85 1,293.40 1,293.40 0.0M
2022-05-10 1,297.54 1,299.02 1,296.55 1,298.65 0.0M
2022-05-09 1,304.43 1,304.43 1,299.09 1,299.46 0.0M
2022-05-06 1,303.63 1,305.62 1,302.13 1,302.13 0.0M
2022-05-04 1,302.64 1,306.24 1,302.27 1,304.13 0.0M
2022-05-03 1,303.20 1,303.45 1,298.86 1,302.70 0.0M
2022-05-02 1,298.45 1,301.40 1,298.32 1,300.91 0.0M
2022-04-29 1,295.68 1,295.93 1,293.96 1,295.68 0.0M
2022-04-28 1,293.41 1,295.01 1,292.19 1,294.03 0.0M
2022-04-27 1,288.96 1,292.99 1,288.47 1,292.99 0.0M
2022-04-26 1,291.46 1,293.66 1,290.36 1,290.36 0.0M
2022-04-25 1,294.98 1,295.22 1,291.28 1,291.28 0.0M
2022-04-22 1,297.14 1,297.75 1,296.27 1,296.27 0.0M
2022-04-21 1,293.63 1,295.72 1,293.39 1,295.11 0.0M
2022-04-20 1,297.63 1,298.24 1,294.06 1,295.17 0.0M
2022-04-19 1,295.85 1,297.82 1,292.40 1,294.86 0.0M
2022-04-18 1,297.39 1,298.62 1,295.55 1,296.78 0.0M
2022-04-15 1,294.51 1,295.98 1,293.65 1,294.75 0.0M
2022-04-14 1,297.31 1,298.29 1,291.13 1,292.12 0.0M
2022-04-13 1,297.50 1,300.35 1,296.38 1,297.62 0.0M
2022-04-12 1,303.29 1,303.91 1,299.05 1,300.30 0.0M
2022-04-11 1,297.45 1,303.61 1,297.09 1,303.61 0.0M
2022-04-08 1,292.27 1,296.06 1,291.78 1,295.57 0.0M
2022-04-07 1,291.48 1,293.81 1,290.50 1,291.36 0.0M
2022-04-06 1,296.21 1,296.58 1,293.27 1,293.27 0.0M
2022-04-05 1,287.24 1,292.12 1,286.51 1,292.12 0.0M
2022-04-04 1,290.48 1,292.79 1,288.29 1,288.77 0.0M
2022-04-01 1,283.41 1,288.37 1,283.17 1,287.76 0.0M
2022-03-31 1,280.47 1,283.60 1,279.51 1,283.24 0.0M
2022-03-30 1,283.32 1,283.56 1,280.78 1,281.50 0.0M
2022-03-29 1,287.16 1,289.47 1,283.99 1,284.35 0.0M
2022-03-28 1,280.53 1,289.28 1,280.29 1,288.44 0.0M
2022-03-25 1,276.19 1,277.98 1,275.83 1,277.98 0.0M
2022-03-24 1,272.56 1,275.90 1,272.20 1,275.90 0.0M
2022-03-23 1,274.30 1,276.32 1,272.99 1,274.06 0.0M
2022-03-22 1,270.70 1,274.36 1,270.58 1,273.65 0.0M
2022-03-21 1,267.22 1,268.75 1,267.22 1,268.75 0.0M
2022-03-18 1,266.25 1,267.89 1,265.66 1,266.83 0.0M
2022-03-17 1,268.08 1,268.32 1,265.37 1,266.19 0.0M
2022-03-16 1,268.62 1,268.86 1,267.79 1,268.27 0.0M
2022-03-15 1,270.46 1,270.82 1,268.57 1,268.92 0.0M
2022-03-14 1,268.76 1,269.38 1,268.44 1,268.99 0.0M
2022-03-11 1,269.54 1,269.97 1,267.93 1,268.09 0.0M
2022-03-10 1,271.30 1,271.30 1,269.29 1,269.41 0.0M
2022-03-08 1,271.19 1,271.78 1,269.90 1,270.49 0.0M
2022-03-07 1,267.15 1,271.02 1,266.92 1,270.55 0.0M
2022-03-04 1,268.64 1,268.87 1,266.06 1,267.70 0.0M
2022-03-03 1,268.24 1,268.47 1,267.06 1,268.00 0.0M
2022-03-02 1,266.43 1,267.95 1,266.43 1,266.66 0.0M
2022-02-28 1,268.09 1,269.26 1,267.50 1,269.26 0.0M
2022-02-25 1,269.93 1,270.40 1,268.87 1,269.11 0.0M
2022-02-24 1,271.89 1,274.73 1,268.23 1,268.23 0.0M
2022-02-23 1,273.38 1,273.61 1,271.13 1,272.20 0.0M
2022-02-22 1,272.50 1,273.09 1,271.43 1,272.50 0.0M
2022-02-21 1,271.62 1,274.34 1,271.39 1,273.63 0.0M
2022-02-18 1,270.76 1,272.77 1,270.64 1,272.29 0.0M
2022-02-17 1,271.65 1,272.60 1,270.47 1,271.77 0.0M
2022-02-16 1,274.92 1,275.03 1,272.43 1,272.66 0.0M
2022-02-15 1,275.22 1,275.46 1,273.80 1,274.27 0.0M
2022-02-14 1,273.75 1,274.93 1,272.92 1,274.93 0.0M
2022-02-11 1,275.48 1,275.72 1,273.83 1,274.66 0.0M
2022-02-10 1,272.72 1,273.07 1,271.18 1,271.77 0.0M
2022-02-09 1,273.02 1,273.38 1,271.84 1,272.55 0.0M
2022-02-08 1,270.38 1,274.03 1,270.38 1,273.80 0.0M
2022-02-07 1,269.63 1,270.45 1,269.39 1,270.45 0.0M
2022-02-04 1,268.88 1,269.82 1,267.83 1,267.83 0.0M
2022-02-03 1,266.96 1,267.31 1,266.49 1,266.72 0.0M
2022-01-28 1,269.12 1,269.35 1,267.94 1,268.29 0.0M
2022-01-27 1,269.18 1,270.24 1,268.36 1,269.30 0.0M
2022-01-26 1,267.37 1,267.96 1,266.43 1,266.90 0.0M
2022-01-25 1,265.57 1,267.44 1,265.33 1,267.44 0.0M
2022-01-24 1,266.22 1,266.45 1,265.05 1,265.52 0.0M
2022-01-21 1,265.02 1,266.30 1,263.61 1,266.19 0.0M
2022-01-20 1,264.62 1,266.60 1,263.80 1,265.90 0.0M
2022-01-19 1,267.03 1,267.26 1,263.87 1,263.98 0.0M
2022-01-18 1,266.75 1,269.33 1,265.57 1,265.69 0.0M
2022-01-17 1,264.84 1,267.52 1,264.61 1,267.40 0.0M
2022-01-14 1,260.05 1,264.11 1,259.58 1,262.95 0.0M
2022-01-13 1,261.51 1,261.98 1,259.54 1,260.00 0.0M
2022-01-12 1,262.17 1,262.17 1,261.12 1,261.12 0.0M
2022-01-11 1,263.52 1,264.11 1,262.71 1,262.82 0.0M
2022-01-10 1,264.18 1,265.70 1,263.71 1,263.83 0.0M
2022-01-07 1,264.40 1,264.75 1,263.23 1,264.40 0.0M
2022-01-06 1,260.88 1,264.59 1,260.88 1,264.59 0.0M
2022-01-05 1,257.48 1,260.48 1,257.48 1,259.09 0.0M
2022-01-04 1,257.20 1,258.35 1,256.28 1,257.78 0.0M
2022-01-03 1,254.63 1,257.04 1,254.17 1,256.69 0.0M