F-KTB Inverse (FKTBINV)

FKTBINV
🏛️ Südkorea →
1,433.83
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
2023-12-28 1,360.11 1,360.37 1,358.95 1,358.95 0.0M
2023-12-27 1,362.30 1,362.30 1,361.14 1,361.53 0.0M
2023-12-26 1,361.90 1,362.42 1,361.38 1,361.77 0.0M
2023-12-22 1,360.82 1,362.89 1,360.69 1,361.34 0.0M
2023-12-21 1,360.94 1,361.84 1,360.03 1,361.71 0.0M
2023-12-20 1,363.39 1,363.78 1,361.18 1,361.44 0.0M
2023-12-19 1,363.90 1,365.07 1,363.25 1,363.25 0.0M
2023-12-18 1,363.32 1,363.67 1,362.24 1,362.98 0.0M
2023-12-15 1,362.21 1,363.29 1,362.21 1,362.42 0.0M
2023-12-14 1,360.16 1,362.92 1,359.90 1,360.55 0.0M
2023-12-13 1,368.82 1,369.74 1,367.77 1,369.34 0.0M
2023-12-12 1,369.07 1,369.20 1,368.02 1,368.28 0.0M
2023-12-11 1,369.72 1,370.11 1,368.80 1,369.32 0.0M
2023-12-08 1,367.85 1,368.90 1,366.80 1,366.80 0.0M
2023-12-07 1,366.01 1,369.67 1,365.61 1,368.23 0.0M
2023-12-06 1,365.99 1,366.91 1,365.21 1,366.78 0.0M
2023-12-05 1,368.74 1,369.13 1,367.29 1,367.43 0.0M
2023-12-04 1,368.60 1,369.52 1,368.60 1,368.86 0.0M
2023-12-01 1,370.80 1,371.33 1,370.01 1,370.80 0.0M
2023-11-30 1,369.48 1,371.32 1,368.82 1,370.92 0.0M
2023-11-29 1,370.52 1,370.66 1,368.94 1,369.33 0.0M
2023-11-28 1,372.63 1,373.16 1,372.36 1,372.89 0.0M
2023-11-27 1,374.87 1,376.06 1,373.94 1,374.08 0.0M
2023-11-24 1,373.51 1,374.18 1,372.85 1,373.51 0.0M
2023-11-23 1,373.11 1,373.51 1,372.05 1,372.05 0.0M
2023-11-22 1,372.17 1,373.36 1,371.51 1,373.23 0.0M
2023-11-21 1,372.03 1,372.43 1,371.50 1,371.90 0.0M
2023-11-20 1,374.01 1,374.01 1,372.28 1,372.55 0.0M
2023-11-17 1,372.12 1,373.31 1,370.53 1,373.31 0.0M
2023-11-16 1,375.30 1,375.56 1,372.90 1,373.30 0.0M
2023-11-15 1,374.75 1,375.56 1,374.09 1,374.75 0.0M
2023-11-14 1,380.10 1,380.63 1,379.56 1,379.83 0.0M
2023-11-13 1,380.62 1,381.42 1,380.09 1,380.49 0.0M
2023-11-10 1,380.46 1,380.86 1,378.99 1,379.12 0.0M
2023-11-09 1,378.18 1,379.52 1,377.78 1,378.18 0.0M
2023-11-08 1,378.57 1,379.77 1,377.77 1,379.77 0.0M
2023-11-07 1,380.57 1,381.24 1,379.63 1,380.03 0.0M
2023-11-06 1,379.76 1,380.02 1,379.08 1,379.62 0.0M
2023-11-03 1,382.82 1,383.09 1,381.74 1,381.74 0.0M
2023-11-02 1,383.21 1,383.48 1,382.13 1,383.21 0.0M
2023-11-01 1,388.76 1,389.03 1,386.86 1,387.00 0.0M
2023-10-31 1,388.34 1,389.16 1,387.53 1,388.07 0.0M
2023-10-30 1,388.06 1,388.74 1,386.98 1,387.66 0.0M
2023-10-27 1,385.19 1,387.50 1,384.92 1,387.09 0.0M
2023-10-26 1,387.36 1,388.71 1,386.82 1,388.71 0.0M
2023-10-25 1,384.24 1,385.46 1,383.57 1,385.46 0.0M
2023-10-24 1,383.83 1,384.65 1,383.16 1,383.16 0.0M
2023-10-23 1,385.05 1,386.39 1,384.24 1,385.85 0.0M
2023-10-20 1,384.75 1,385.56 1,383.40 1,383.94 0.0M
2023-10-19 1,384.88 1,387.18 1,384.75 1,386.10 0.0M
2023-10-18 1,385.28 1,385.41 1,383.53 1,383.79 0.0M
2023-10-17 1,381.23 1,382.17 1,380.56 1,382.17 0.0M
2023-10-16 1,380.55 1,381.22 1,380.01 1,381.09 0.0M
2023-10-13 1,380.52 1,380.92 1,379.45 1,379.85 0.0M
2023-10-12 1,377.97 1,379.04 1,377.97 1,378.23 0.0M
2023-10-11 1,379.70 1,380.51 1,378.89 1,379.03 0.0M
2023-10-10 1,378.08 1,381.44 1,378.08 1,381.44 0.0M
2023-10-06 1,381.00 1,381.81 1,380.33 1,381.14 0.0M
2023-10-05 1,382.21 1,383.97 1,380.17 1,383.56 0.0M
2023-10-04 1,379.59 1,385.99 1,379.59 1,385.99 0.0M
2023-09-27 1,374.19 1,375.26 1,374.06 1,374.19 0.0M
2023-09-26 1,375.11 1,375.38 1,374.05 1,374.71 0.0M
2023-09-25 1,373.11 1,373.90 1,372.57 1,373.90 0.0M
2023-09-22 1,376.42 1,376.42 1,373.08 1,373.08 0.0M
2023-09-21 1,375.47 1,376.41 1,374.67 1,375.34 0.0M
2023-09-20 1,374.40 1,375.07 1,372.93 1,373.07 0.0M
2023-09-19 1,373.06 1,373.59 1,372.39 1,373.32 0.0M
2023-09-18 1,372.96 1,373.85 1,372.61 1,373.85 0.0M
2023-09-15 1,371.83 1,372.14 1,370.46 1,371.44 0.0M
2023-09-14 1,370.23 1,371.43 1,369.97 1,370.90 0.0M
2023-09-13 1,372.22 1,373.15 1,371.42 1,371.42 0.0M
2023-09-12 1,372.35 1,372.61 1,370.89 1,371.82 0.0M
2023-09-11 1,370.49 1,372.47 1,370.22 1,371.68 0.0M
2023-09-08 1,369.14 1,369.54 1,368.08 1,368.61 0.0M
2023-09-07 1,368.88 1,371.79 1,368.88 1,370.20 0.0M
2023-09-06 1,367.95 1,368.48 1,366.36 1,367.55 0.0M
2023-09-05 1,367.28 1,367.54 1,366.22 1,367.15 0.0M
2023-09-04 1,364.38 1,365.69 1,364.11 1,365.56 0.0M
2023-09-01 1,363.31 1,363.44 1,362.26 1,363.05 0.0M
2023-08-31 1,363.17 1,363.96 1,362.51 1,363.96 0.0M
2023-08-30 1,362.77 1,364.48 1,362.64 1,364.48 0.0M
2023-08-29 1,364.74 1,365.01 1,363.42 1,364.48 0.0M
2023-08-28 1,367.25 1,367.52 1,364.74 1,365.00 0.0M
2023-08-25 1,365.52 1,366.31 1,364.86 1,366.31 0.0M
2023-08-24 1,363.93 1,364.72 1,362.88 1,364.59 0.0M
2023-08-23 1,366.04 1,366.57 1,364.72 1,365.12 0.0M
2023-08-22 1,366.96 1,367.36 1,365.24 1,366.30 0.0M
2023-08-21 1,364.58 1,366.29 1,364.19 1,365.77 0.0M
2023-08-18 1,364.44 1,365.50 1,362.99 1,362.99 0.0M
2023-08-17 1,363.65 1,366.15 1,363.65 1,365.49 0.0M
2023-08-16 1,364.18 1,364.31 1,361.94 1,361.94 0.0M
2023-08-14 1,362.72 1,363.51 1,362.59 1,363.51 0.0M
2023-08-11 1,361.13 1,361.92 1,360.61 1,360.74 0.0M
2023-08-10 1,360.60 1,361.26 1,359.95 1,359.95 0.0M
2023-08-09 1,358.89 1,359.42 1,358.11 1,359.42 0.0M
2023-08-08 1,359.28 1,359.55 1,358.23 1,358.36 0.0M
2023-08-07 1,359.14 1,360.20 1,358.88 1,360.20 0.0M
2023-08-04 1,361.36 1,362.15 1,359.79 1,361.76 0.0M
2023-08-03 1,359.00 1,360.70 1,358.86 1,360.70 0.0M
2023-08-02 1,357.68 1,359.77 1,357.68 1,358.60 0.0M
2023-08-01 1,358.07 1,358.20 1,356.23 1,357.41 0.0M
2023-07-31 1,356.75 1,358.85 1,356.62 1,358.72 0.0M
2023-07-28 1,356.99 1,358.04 1,355.43 1,356.47 0.0M
2023-07-27 1,355.30 1,355.56 1,353.47 1,354.12 0.0M
2023-07-26 1,356.20 1,357.12 1,355.42 1,355.68 0.0M
2023-07-25 1,355.81 1,356.59 1,353.98 1,356.33 0.0M
2023-07-24 1,354.62 1,355.15 1,353.71 1,355.01 0.0M
2023-07-21 1,354.34 1,355.25 1,353.69 1,353.69 0.0M
2023-07-20 1,352.25 1,353.29 1,351.99 1,353.03 0.0M
2023-07-19 1,353.81 1,353.94 1,350.82 1,351.08 0.0M
2023-07-18 1,354.20 1,354.33 1,352.63 1,353.55 0.0M
2023-07-17 1,355.23 1,355.36 1,353.41 1,353.80 0.0M
2023-07-14 1,352.08 1,354.04 1,351.56 1,353.78 0.0M
2023-07-13 1,354.17 1,354.56 1,352.20 1,353.25 0.0M
2023-07-12 1,357.18 1,358.88 1,356.26 1,357.57 0.0M
2023-07-11 1,359.02 1,359.02 1,356.64 1,357.04 0.0M
2023-07-10 1,357.31 1,360.85 1,357.31 1,360.85 0.0M
2023-07-07 1,356.51 1,358.47 1,356.38 1,357.68 0.0M
2023-07-06 1,353.76 1,354.67 1,353.50 1,354.54 0.0M
2023-07-05 1,351.15 1,353.23 1,351.02 1,351.93 0.0M
2023-07-04 1,351.28 1,352.45 1,349.72 1,352.06 0.0M
2023-07-03 1,354.53 1,354.79 1,351.27 1,351.27 0.0M
2023-06-30 1,353.59 1,355.67 1,353.33 1,353.33 0.0M
2023-06-29 1,348.52 1,350.73 1,348.39 1,350.73 0.0M
2023-06-28 1,349.81 1,350.07 1,348.26 1,349.03 0.0M
2023-06-27 1,349.03 1,349.42 1,348.12 1,348.64 0.0M
2023-06-26 1,350.19 1,350.32 1,348.50 1,349.02 0.0M
2023-06-23 1,350.69 1,350.69 1,349.13 1,350.43 0.0M
2023-06-22 1,347.83 1,349.64 1,347.57 1,349.51 0.0M
2023-06-21 1,347.56 1,348.86 1,346.65 1,348.34 0.0M
2023-06-20 1,349.63 1,350.02 1,346.39 1,348.46 0.0M
2023-06-19 1,348.58 1,349.88 1,347.85 1,348.06 0.0M
2023-06-16 1,347.44 1,348.39 1,347.22 1,348.09 0.0M
2023-06-15 1,345.32 1,350.11 1,345.19 1,349.33 0.0M
2023-06-14 1,345.45 1,346.74 1,345.45 1,346.09 0.0M
2023-06-13 1,342.99 1,343.76 1,342.34 1,343.76 0.0M
2023-06-12 1,344.27 1,344.27 1,342.72 1,343.76 0.0M
2023-06-09 1,342.70 1,343.73 1,342.57 1,343.09 0.0M
2023-06-08 1,343.73 1,344.37 1,342.96 1,344.24 0.0M
2023-06-07 1,341.92 1,342.69 1,339.99 1,341.15 0.0M
2023-06-05 1,342.03 1,342.29 1,341.26 1,341.65 0.0M
2023-06-02 1,339.19 1,339.83 1,338.80 1,338.93 0.0M
2023-06-01 1,339.83 1,341.49 1,339.31 1,340.72 0.0M
2023-05-31 1,341.89 1,342.15 1,339.30 1,339.30 0.0M
2023-05-30 1,343.30 1,344.72 1,342.40 1,343.69 0.0M
2023-05-26 1,342.63 1,343.91 1,341.73 1,342.11 0.0M
2023-05-25 1,337.11 1,341.33 1,336.22 1,339.54 0.0M
2023-05-24 1,334.93 1,336.08 1,333.66 1,336.08 0.0M
2023-05-23 1,333.66 1,335.57 1,333.15 1,335.57 0.0M
2023-05-22 1,333.53 1,333.78 1,332.26 1,332.51 0.0M
2023-05-19 1,334.02 1,334.79 1,333.01 1,333.13 0.0M
2023-05-18 1,331.10 1,332.62 1,330.97 1,331.73 0.0M
2023-05-17 1,329.96 1,330.59 1,329.32 1,329.96 0.0M
2023-05-16 1,329.83 1,330.21 1,328.43 1,328.69 0.0M
2023-05-15 1,329.07 1,330.21 1,329.07 1,330.08 0.0M
2023-05-12 1,327.42 1,327.67 1,326.28 1,327.29 0.0M
2023-05-11 1,327.54 1,328.05 1,327.04 1,327.16 0.0M
2023-05-10 1,329.44 1,329.82 1,328.81 1,329.19 0.0M
2023-05-09 1,329.44 1,330.07 1,328.30 1,328.81 0.0M
2023-05-08 1,328.18 1,328.81 1,327.80 1,328.68 0.0M
2023-05-04 1,326.16 1,327.17 1,325.52 1,326.03 0.0M
2023-05-03 1,328.82 1,329.32 1,327.80 1,328.69 0.0M
2023-05-02 1,331.35 1,331.99 1,330.21 1,330.59 0.0M
2023-04-28 1,329.96 1,330.97 1,328.31 1,328.95 0.0M
2023-04-27 1,326.80 1,328.32 1,326.67 1,328.19 0.0M
2023-04-26 1,326.17 1,327.31 1,325.41 1,327.18 0.0M
2023-04-25 1,325.04 1,327.94 1,324.91 1,327.94 0.0M
2023-04-24 1,327.82 1,327.82 1,325.80 1,326.05 0.0M
2023-04-21 1,329.10 1,329.23 1,326.31 1,326.31 0.0M
2023-04-20 1,329.61 1,331.90 1,329.23 1,329.48 0.0M
2023-04-19 1,328.98 1,330.12 1,327.46 1,330.12 0.0M
2023-04-18 1,329.24 1,329.87 1,326.96 1,327.72 0.0M
2023-04-17 1,326.72 1,328.10 1,326.34 1,327.72 0.0M
2023-04-14 1,324.46 1,325.22 1,323.20 1,323.96 0.0M
2023-04-13 1,323.83 1,324.72 1,322.95 1,323.83 0.0M
2023-04-12 1,323.96 1,324.97 1,323.21 1,324.85 0.0M
2023-04-11 1,322.71 1,324.59 1,320.70 1,323.46 0.0M
2023-04-10 1,325.36 1,326.11 1,321.83 1,321.83 0.0M
2023-04-07 1,323.21 1,324.97 1,323.08 1,323.71 0.0M
2023-04-06 1,323.08 1,323.97 1,321.70 1,322.96 0.0M
2023-04-05 1,322.45 1,324.47 1,322.07 1,324.47 0.0M
2023-04-04 1,324.72 1,325.23 1,323.45 1,324.59 0.0M
2023-04-03 1,326.62 1,328.14 1,325.74 1,327.38 0.0M
2023-03-31 1,323.97 1,325.48 1,323.46 1,325.48 0.0M
2023-03-30 1,323.84 1,324.97 1,322.70 1,323.08 0.0M
2023-03-29 1,324.72 1,325.85 1,322.83 1,322.83 0.0M
2023-03-28 1,324.09 1,324.21 1,321.44 1,323.83 0.0M
2023-03-27 1,320.82 1,322.82 1,318.31 1,322.32 0.0M
2023-03-24 1,320.81 1,321.19 1,318.42 1,319.80 0.0M
2023-03-23 1,321.31 1,323.96 1,320.05 1,321.18 0.0M
2023-03-22 1,326.35 1,326.35 1,322.94 1,322.94 0.0M
2023-03-21 1,324.83 1,325.09 1,321.06 1,324.58 0.0M
2023-03-20 1,327.14 1,327.73 1,322.19 1,322.19 0.0M
2023-03-17 1,329.33 1,330.18 1,327.39 1,327.56 0.0M
2023-03-16 1,322.71 1,327.94 1,322.45 1,327.55 0.0M
2023-03-15 1,329.46 1,331.37 1,328.45 1,329.85 0.0M
2023-03-14 1,319.53 1,327.81 1,318.51 1,327.81 0.0M
2023-03-13 1,331.41 1,333.09 1,326.76 1,328.57 0.0M
2023-03-10 1,339.29 1,339.94 1,337.08 1,337.60 0.0M
2023-03-09 1,343.07 1,344.89 1,342.15 1,342.94 0.0M
2023-03-08 1,342.42 1,344.88 1,342.03 1,343.59 0.0M
2023-03-07 1,341.26 1,342.30 1,338.54 1,338.80 0.0M
2023-03-06 1,339.96 1,342.04 1,338.80 1,340.74 0.0M
2023-03-03 1,345.83 1,346.87 1,341.52 1,341.52 0.0M
2023-03-02 1,345.05 1,347.13 1,343.74 1,344.78 0.0M
2023-02-28 1,337.53 1,343.22 1,337.14 1,343.22 0.0M
2023-02-27 1,335.61 1,338.30 1,334.84 1,338.30 0.0M
2023-02-24 1,333.43 1,333.95 1,331.76 1,332.15 0.0M
2023-02-23 1,334.72 1,338.07 1,333.17 1,334.07 0.0M
2023-02-22 1,337.68 1,337.93 1,334.98 1,335.11 0.0M
2023-02-21 1,336.14 1,337.56 1,333.56 1,334.08 0.0M
2023-02-20 1,333.32 1,336.40 1,333.19 1,336.40 0.0M
2023-02-17 1,330.77 1,335.88 1,330.77 1,333.84 0.0M
2023-02-16 1,328.09 1,329.37 1,324.91 1,328.73 0.0M
2023-02-15 1,326.83 1,328.10 1,326.45 1,328.10 0.0M
2023-02-14 1,324.80 1,325.56 1,323.91 1,324.42 0.0M
2023-02-13 1,324.93 1,326.96 1,324.42 1,325.06 0.0M
2023-02-10 1,324.94 1,325.70 1,322.28 1,322.91 0.0M
2023-02-09 1,320.14 1,323.93 1,320.02 1,323.55 0.0M
2023-02-08 1,320.15 1,322.04 1,319.52 1,320.27 0.0M
2023-02-07 1,322.54 1,323.42 1,319.52 1,319.65 0.0M
2023-02-06 1,318.40 1,319.77 1,318.02 1,319.27 0.0M
2023-02-03 1,314.17 1,314.67 1,311.04 1,312.04 0.0M
2023-02-02 1,314.80 1,315.55 1,313.16 1,314.42 0.0M
2023-02-01 1,317.43 1,318.56 1,316.05 1,316.68 0.0M
2023-01-31 1,317.18 1,319.43 1,316.43 1,317.93 0.0M
2023-01-30 1,317.30 1,318.94 1,315.92 1,315.92 0.0M
2023-01-27 1,316.41 1,317.41 1,316.29 1,317.04 0.0M
2023-01-26 1,314.28 1,315.66 1,314.28 1,315.03 0.0M
2023-01-25 1,315.90 1,317.16 1,314.52 1,315.28 0.0M
2023-01-20 1,315.38 1,316.75 1,314.13 1,315.88 0.0M
2023-01-19 1,314.25 1,315.01 1,311.49 1,313.12 0.0M
2023-01-18 1,319.54 1,320.43 1,316.38 1,316.89 0.0M
2023-01-17 1,318.15 1,321.30 1,317.77 1,320.80 0.0M
2023-01-16 1,317.02 1,319.15 1,315.76 1,318.65 0.0M
2023-01-13 1,317.50 1,319.39 1,314.34 1,314.97 0.0M
2023-01-12 1,319.51 1,320.14 1,317.11 1,319.26 0.0M
2023-01-11 1,323.06 1,323.06 1,318.23 1,318.23 0.0M
2023-01-10 1,323.04 1,323.68 1,321.65 1,322.79 0.0M
2023-01-09 1,323.93 1,324.19 1,322.65 1,322.65 0.0M
2023-01-06 1,329.01 1,329.39 1,327.86 1,328.24 0.0M
2023-01-05 1,326.70 1,327.84 1,325.80 1,327.59 0.0M
2023-01-04 1,328.09 1,328.60 1,325.02 1,326.17 0.0M
2023-01-03 1,331.82 1,331.82 1,327.17 1,328.21 0.0M
2023-01-02 1,333.22 1,333.86 1,332.06 1,332.83 0.0M