F-LKTB Inverse (FLKTBINV)

FLKTBINV
🏛️ Südkorea →
1,180.29
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
2021-12-30 1,000.71 1,004.63 1,000.56 1,003.59 0.0M
2021-12-29 999.65 1,000.05 997.64 998.20 0.0M
2021-12-28 999.61 1,001.46 999.37 1,000.18 0.0M
2021-12-27 1,002.55 1,002.63 999.58 999.98 0.0M
2021-12-24 1,001.48 1,001.73 998.59 1,000.36 0.0M
2021-12-23 996.35 1,001.68 995.95 1,000.81 0.0M
2021-12-22 993.15 996.47 992.76 996.32 0.0M
2021-12-21 994.38 994.78 990.75 993.20 0.0M
2021-12-20 994.65 995.31 992.71 993.01 0.0M
2021-12-17 995.80 997.89 995.67 996.59 0.0M
2021-12-16 997.68 999.75 995.76 995.92 0.0M
2021-12-15 998.60 999.80 996.93 997.80 0.0M
2021-12-14 995.46 998.17 994.98 998.17 0.0M
2021-12-13 999.42 1,000.22 997.34 997.66 0.0M
2021-12-10 998.92 999.87 996.29 999.47 0.0M
2021-12-09 999.44 1,001.59 997.13 997.21 0.0M
2021-12-08 1,002.25 1,002.25 997.02 997.02 0.0M
2021-12-07 1,001.57 1,002.53 1,000.29 1,002.21 0.0M
2021-12-06 999.13 1,000.74 997.76 1,000.18 0.0M
2021-12-03 998.96 1,002.24 998.16 1,001.68 0.0M
2021-12-02 995.89 999.81 994.62 999.81 0.0M
2021-12-01 1,002.26 1,002.34 996.49 998.34 0.0M
2021-11-30 1,003.22 1,005.89 996.42 1,000.06 0.0M
2021-11-29 1,003.43 1,009.49 1,002.95 1,005.05 0.0M
2021-11-26 1,009.48 1,009.64 1,000.45 1,003.90 0.0M
2021-11-25 1,015.21 1,015.79 1,009.92 1,011.66 0.0M
2021-11-24 1,018.49 1,019.48 1,014.68 1,015.34 0.0M
2021-11-23 1,015.97 1,019.93 1,013.83 1,016.05 0.0M
2021-11-22 1,012.89 1,014.45 1,012.23 1,014.45 0.0M
2021-11-19 1,011.41 1,014.19 1,011.24 1,014.19 0.0M
2021-11-18 1,010.47 1,012.12 1,009.00 1,011.05 0.0M
2021-11-17 1,010.78 1,013.07 1,007.43 1,012.25 0.0M
2021-11-16 1,010.34 1,011.48 1,008.63 1,009.60 0.0M
2021-11-15 1,012.80 1,012.88 1,006.72 1,007.30 0.0M
2021-11-12 1,012.70 1,014.68 1,009.58 1,012.05 0.0M
2021-11-11 1,012.67 1,015.20 1,010.30 1,012.26 0.0M
2021-11-10 1,005.80 1,009.29 1,005.64 1,009.21 0.0M
2021-11-09 1,011.82 1,012.15 1,006.00 1,006.74 0.0M
2021-11-08 1,009.00 1,011.79 1,007.77 1,011.05 0.0M
2021-11-05 1,015.27 1,016.18 1,011.70 1,012.11 0.0M
2021-11-04 1,021.51 1,021.84 1,017.81 1,017.81 0.0M
2021-11-03 1,021.99 1,024.00 1,020.14 1,023.58 0.0M
2021-11-02 1,026.86 1,028.04 1,020.86 1,022.12 0.0M
2021-11-01 1,030.07 1,031.18 1,022.73 1,026.66 0.0M
2021-10-29 1,020.87 1,033.18 1,020.54 1,031.51 0.0M
2021-10-28 1,022.15 1,029.17 1,015.23 1,018.18 0.0M
2021-10-27 1,020.58 1,026.60 1,019.57 1,026.60 0.0M
2021-10-26 1,019.71 1,025.40 1,019.38 1,021.55 0.0M
2021-10-25 1,019.36 1,021.52 1,015.46 1,021.52 0.0M
2021-10-22 1,019.35 1,019.77 1,016.79 1,017.61 0.0M
2021-10-21 1,017.84 1,018.58 1,015.51 1,016.18 0.0M
2021-10-20 1,017.80 1,019.87 1,015.33 1,017.23 0.0M
2021-10-19 1,016.38 1,017.21 1,014.22 1,014.72 0.0M
2021-10-18 1,017.60 1,020.07 1,016.03 1,017.68 0.0M
2021-10-15 1,012.89 1,015.78 1,012.15 1,014.21 0.0M
2021-10-14 1,015.10 1,016.43 1,013.19 1,013.77 0.0M
2021-10-13 1,018.14 1,020.23 1,016.97 1,017.56 0.0M
2021-10-12 1,015.75 1,022.43 1,013.11 1,020.45 0.0M
2021-10-08 1,017.21 1,018.53 1,012.33 1,014.07 0.0M
2021-10-07 1,015.70 1,017.36 1,013.79 1,015.36 0.0M
2021-10-06 1,009.09 1,018.39 1,008.68 1,017.33 0.0M
2021-10-05 1,005.41 1,008.25 1,004.19 1,008.25 0.0M
2021-10-01 1,002.31 1,006.51 1,000.13 1,005.46 0.0M
2021-09-30 1,001.89 1,004.22 1,001.16 1,003.65 0.0M
2021-09-29 1,006.02 1,008.94 1,000.73 1,000.73 0.0M
2021-09-28 998.96 1,006.39 998.80 1,006.39 0.0M
2021-09-27 996.70 998.38 994.95 998.06 0.0M
2021-09-24 995.12 997.41 994.81 996.86 0.0M
2021-09-23 986.99 992.09 986.05 992.09 0.0M
2021-09-17 987.86 990.75 987.00 989.42 0.0M
2021-09-16 986.17 987.20 984.58 986.81 0.0M
2021-09-15 986.43 987.71 984.79 985.21 0.0M
2021-09-14 985.48 988.35 985.16 987.73 0.0M
2021-09-13 983.21 985.99 982.60 985.99 0.0M
2021-09-10 982.29 986.31 981.90 982.37 0.0M
2021-09-09 981.95 983.04 981.33 983.04 0.0M
2021-09-08 982.40 984.25 981.40 983.48 0.0M
2021-09-07 979.91 981.30 978.76 980.91 0.0M
2021-09-06 979.20 981.27 979.12 980.12 0.0M
2021-09-03 978.74 979.20 977.44 978.28 0.0M
2021-09-02 977.95 978.64 977.11 978.57 0.0M
2021-09-01 976.94 978.54 976.33 978.24 0.0M
2021-08-31 973.95 976.08 972.73 975.54 0.0M
2021-08-30 976.21 976.90 974.91 974.91 0.0M
2021-08-27 977.21 979.05 976.29 977.67 0.0M
2021-08-26 977.88 979.79 974.28 976.96 0.0M
2021-08-25 977.63 978.85 977.09 977.09 0.0M
2021-08-24 974.57 978.07 973.66 978.07 0.0M
2021-08-23 972.66 974.47 971.98 974.47 0.0M
2021-08-20 972.23 973.13 970.64 970.94 0.0M
2021-08-19 973.19 973.88 971.75 972.06 0.0M
2021-08-18 973.71 974.08 972.57 973.55 0.0M
2021-08-17 974.08 974.84 972.63 972.63 0.0M
2021-08-13 977.75 978.43 975.53 976.60 0.0M
2021-08-12 976.27 977.58 975.81 976.81 0.0M
2021-08-11 976.87 977.71 976.26 977.71 0.0M
2021-08-10 977.46 977.92 976.16 976.16 0.0M
2021-08-09 978.51 978.89 975.92 976.45 0.0M
2021-08-06 974.57 976.17 974.12 975.48 0.0M
2021-08-05 973.34 974.93 971.67 973.57 0.0M
2021-08-04 974.31 974.69 972.11 972.56 0.0M
2021-08-03 974.37 975.36 973.38 974.83 0.0M
2021-08-02 973.53 976.72 972.70 976.72 0.0M
2021-07-30 975.23 975.99 972.26 973.25 0.0M
2021-07-29 972.34 975.21 972.19 975.14 0.0M
2021-07-28 972.85 976.42 971.64 971.79 0.0M
2021-07-27 974.28 974.58 972.53 973.97 0.0M
2021-07-26 974.88 975.49 972.44 972.44 0.0M
2021-07-23 976.27 976.50 973.90 974.75 0.0M
2021-07-22 976.33 977.40 975.27 976.56 0.0M
2021-07-21 976.09 976.70 972.28 974.11 0.0M
2021-07-20 977.08 977.62 974.38 975.39 0.0M
2021-07-19 982.63 983.02 980.76 981.00 0.0M
2021-07-16 983.04 985.60 981.80 984.36 0.0M
2021-07-15 981.63 989.07 981.40 983.41 0.0M
2021-07-14 986.82 987.83 983.39 983.39 0.0M
2021-07-13 985.32 986.49 984.78 985.87 0.0M
2021-07-12 987.41 987.64 984.45 985.07 0.0M
2021-07-09 984.33 986.65 984.25 986.34 0.0M
2021-07-08 985.49 985.64 983.15 983.15 0.0M
2021-07-07 989.88 989.88 986.48 986.64 0.0M
2021-07-06 991.29 993.97 990.82 993.10 0.0M
2021-07-05 990.88 992.14 990.17 990.96 0.0M
2021-07-02 992.01 992.96 989.88 992.96 0.0M
2021-07-01 991.83 992.54 989.63 992.54 0.0M
2021-06-30 991.50 992.92 991.34 991.89 0.0M
2021-06-29 994.50 994.89 992.35 992.35 0.0M
2021-06-28 993.46 996.70 992.43 995.75 0.0M
2021-06-25 989.87 995.05 989.32 992.54 0.0M
2021-06-24 987.35 989.85 985.31 989.85 0.0M
2021-06-23 986.78 987.72 985.77 987.72 0.0M
2021-06-22 987.24 989.18 986.23 987.70 0.0M
2021-06-21 985.59 986.45 982.70 985.04 0.0M
2021-06-18 989.38 989.85 986.70 987.10 0.0M
2021-06-17 992.51 993.92 989.76 990.86 0.0M
2021-06-16 990.45 991.94 989.43 989.74 0.0M
2021-06-15 991.93 992.71 988.46 990.83 0.0M
2021-06-14 990.21 991.83 990.10 990.89 0.0M
2021-06-11 990.10 993.38 989.31 990.60 0.0M
2021-06-10 991.73 992.84 990.47 991.42 0.0M
2021-06-09 993.69 995.03 991.32 993.05 0.0M
2021-06-08 997.64 997.64 994.22 994.22 0.0M
2021-06-07 996.99 998.10 995.79 997.94 0.0M
2021-06-04 1,001.89 1,002.21 998.04 998.84 0.0M
2021-06-03 999.63 1,001.15 998.27 1,000.83 0.0M
2021-06-02 1,000.73 1,002.81 1,000.49 1,001.21 0.0M
2021-06-01 999.59 1,001.35 998.08 1,001.03 0.0M
2021-05-31 997.60 1,001.25 996.88 999.98 0.0M
2021-05-28 995.25 998.01 995.17 996.51 0.0M
2021-05-27 996.20 998.26 992.94 993.50 0.0M
2021-05-26 994.43 996.42 993.80 996.42 0.0M
2021-05-25 994.74 996.00 993.95 996.00 0.0M
2021-05-24 994.80 997.57 994.48 994.96 0.0M
2021-05-21 995.78 995.93 995.06 995.06 0.0M
2021-05-20 996.79 997.50 996.16 996.79 0.0M
2021-05-18 996.04 997.39 994.93 995.41 0.0M
2021-05-17 997.06 997.06 994.76 995.00 0.0M
2021-05-14 997.89 999.00 997.25 998.13 0.0M
2021-05-13 998.66 1,000.01 997.71 998.59 0.0M
2021-05-12 998.10 998.81 995.24 995.79 0.0M
2021-05-11 997.52 998.00 996.01 997.13 0.0M
2021-05-10 995.92 998.45 995.60 997.11 0.0M
2021-05-07 994.28 996.73 993.65 996.33 0.0M
2021-05-06 996.09 996.56 994.34 994.42 0.0M
2021-05-04 995.89 997.63 994.07 996.76 0.0M
2021-05-03 997.94 999.29 995.07 996.11 0.0M
2021-04-30 995.90 998.27 995.82 997.48 0.0M
2021-04-29 991.15 994.69 991.15 994.69 0.0M
2021-04-28 993.10 994.67 992.08 992.55 0.0M
2021-04-27 993.08 993.24 991.66 991.98 0.0M
2021-04-26 990.08 993.93 988.36 993.14 0.0M
2021-04-23 986.45 991.43 985.82 990.73 0.0M
2021-04-22 986.50 987.44 985.10 987.13 0.0M
2021-04-21 985.08 987.81 984.62 987.19 0.0M
2021-04-20 985.54 988.10 984.45 987.09 0.0M
2021-04-19 988.26 988.57 984.90 984.90 0.0M
2021-04-16 985.55 989.21 985.16 988.59 0.0M
2021-04-15 986.16 990.04 986.00 988.10 0.0M
2021-04-14 985.98 986.53 985.28 985.98 0.0M
2021-04-13 987.54 990.18 985.67 989.09 0.0M
2021-04-12 989.64 991.44 986.74 986.74 0.0M
2021-04-09 988.01 991.06 985.75 990.05 0.0M
2021-04-08 992.23 992.78 987.52 989.09 0.0M
2021-04-07 991.66 993.00 991.27 991.58 0.0M
2021-04-06 993.70 993.85 991.64 993.46 0.0M
2021-04-05 992.74 996.60 991.96 995.42 0.0M
2021-04-02 987.28 992.13 987.20 991.66 0.0M
2021-04-01 992.60 993.78 989.14 989.14 0.0M
2021-03-31 990.06 993.53 989.43 991.87 0.0M
2021-03-30 987.30 993.43 987.15 993.43 0.0M
2021-03-29 989.25 989.56 984.88 984.88 0.0M
2021-03-26 985.46 988.02 984.92 988.02 0.0M
2021-03-25 987.47 989.42 983.51 984.13 0.0M
2021-03-24 987.23 987.85 984.25 986.29 0.0M
2021-03-23 991.44 992.70 988.30 990.19 0.0M
2021-03-22 996.75 997.38 990.64 990.64 0.0M
2021-03-19 1,001.96 1,003.64 994.93 996.29 0.0M
2021-03-18 997.00 1,002.01 995.41 999.71 0.0M
2021-03-17 996.27 998.65 996.27 997.30 0.0M
2021-03-16 998.27 999.87 994.75 994.75 0.0M
2021-03-15 998.47 1,002.74 997.28 1,000.90 0.0M
2021-03-12 991.14 996.64 990.94 996.64 0.0M
2021-03-11 989.98 992.17 988.73 990.68 0.0M
2021-03-10 990.35 993.32 986.36 992.38 0.0M
2021-03-09 991.97 996.35 991.19 992.91 0.0M
2021-03-08 989.94 992.50 986.91 992.50 0.0M
2021-03-05 990.65 991.73 987.78 989.18 0.0M
2021-03-04 988.30 989.85 987.30 987.53 0.0M
2021-03-03 986.05 987.13 984.81 986.12 0.0M
2021-03-02 985.48 987.96 984.01 987.57 0.0M
2021-02-26 987.73 989.94 984.60 987.88 0.0M
2021-02-25 979.55 981.14 978.33 980.84 0.0M
2021-02-24 980.84 982.14 976.64 977.48 0.0M
2021-02-23 982.74 984.36 980.90 980.90 0.0M
2021-02-22 981.67 984.26 980.68 984.03 0.0M
2021-02-19 977.88 979.93 977.81 979.78 0.0M
2021-02-18 977.48 977.94 976.65 977.79 0.0M
2021-02-17 980.57 981.56 978.45 978.45 0.0M
2021-02-16 978.82 979.27 977.29 977.29 0.0M
2021-02-15 978.65 979.86 977.59 979.25 0.0M
2021-02-10 976.05 977.34 975.45 976.58 0.0M
2021-02-09 975.73 976.49 975.05 975.96 0.0M
2021-02-08 974.07 976.85 973.69 976.85 0.0M
2021-02-05 972.81 975.36 972.05 973.11 0.0M
2021-02-04 972.64 974.59 972.34 973.61 0.0M
2021-02-03 972.70 973.22 971.27 971.87 0.0M
2021-02-02 973.89 974.41 970.87 971.85 0.0M
2021-02-01 972.37 975.52 972.22 974.17 0.0M
2021-01-29 972.24 973.44 970.81 971.71 0.0M
2021-01-28 971.32 973.04 971.25 971.77 0.0M
2021-01-27 971.38 972.43 970.40 971.15 0.0M
2021-01-26 972.26 973.39 971.58 971.74 0.0M
2021-01-25 971.72 973.67 971.05 973.15 0.0M
2021-01-22 968.77 972.04 968.54 971.52 0.0M
2021-01-21 967.11 968.30 966.89 967.34 0.0M
2021-01-20 968.21 968.21 966.80 967.10 0.0M
2021-01-19 968.72 968.94 967.45 968.12 0.0M
2021-01-18 969.52 970.05 967.95 968.18 0.0M
2021-01-15 969.84 971.04 968.12 969.92 0.0M
2021-01-14 967.81 971.24 967.81 970.35 0.0M
2021-01-13 968.17 970.33 967.72 968.99 0.0M
2021-01-12 968.97 970.61 968.38 969.42 0.0M
2021-01-11 971.21 971.21 967.62 967.69 0.0M
2021-01-08 971.61 972.43 970.41 970.41 0.0M
2021-01-07 970.69 972.41 970.17 970.39 0.0M
2021-01-06 968.15 971.20 966.44 971.12 0.0M
2021-01-05 969.71 970.83 966.94 967.61 0.0M
2021-01-04 971.04 971.04 968.35 970.66 0.0M