F-KTB Index (FKTB)

FKTB
🏛️ 韓国 →
1,236.86
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 1,234.06 1,235.11 1,233.82 1,235.11 0.0M
2023-12-27 1,231.95 1,233.00 1,231.95 1,232.65 0.0M
2023-12-26 1,232.18 1,232.65 1,231.71 1,232.30 0.0M
2023-12-22 1,232.65 1,232.77 1,230.78 1,232.18 0.0M
2023-12-21 1,232.42 1,233.24 1,231.60 1,231.71 0.0M
2023-12-20 1,230.07 1,232.06 1,229.72 1,231.83 0.0M
2023-12-19 1,229.49 1,230.07 1,228.43 1,230.07 0.0M
2023-12-18 1,229.88 1,230.85 1,229.56 1,230.19 0.0M
2023-12-15 1,230.50 1,230.50 1,229.53 1,230.31 0.0M
2023-12-14 1,232.22 1,232.46 1,229.76 1,231.87 0.0M
2023-12-13 1,224.36 1,225.30 1,223.54 1,223.89 0.0M
2023-12-12 1,224.00 1,224.94 1,223.89 1,224.71 0.0M
2023-12-11 1,223.30 1,224.12 1,222.95 1,223.65 0.0M
2023-12-08 1,224.59 1,225.53 1,223.65 1,225.53 0.0M
2023-12-07 1,226.12 1,226.47 1,222.83 1,224.12 0.0M
2023-12-06 1,226.00 1,226.71 1,225.18 1,225.30 0.0M
2023-12-05 1,223.42 1,224.71 1,223.07 1,224.59 0.0M
2023-12-04 1,223.42 1,223.42 1,222.60 1,223.18 0.0M
2023-12-01 1,221.07 1,221.77 1,220.60 1,221.07 0.0M
2023-11-30 1,222.13 1,222.71 1,220.48 1,220.83 0.0M
2023-11-29 1,221.07 1,222.48 1,220.95 1,222.13 0.0M
2023-11-28 1,219.07 1,219.31 1,218.60 1,218.84 0.0M
2023-11-27 1,216.96 1,217.78 1,215.90 1,217.66 0.0M
2023-11-24 1,217.78 1,218.37 1,217.19 1,217.78 0.0M
2023-11-23 1,218.02 1,218.96 1,217.66 1,218.96 0.0M
2023-11-22 1,218.72 1,219.31 1,217.66 1,217.78 0.0M
2023-11-21 1,218.72 1,219.19 1,218.37 1,218.84 0.0M
2023-11-20 1,216.84 1,218.37 1,216.84 1,218.13 0.0M
2023-11-17 1,218.13 1,219.54 1,217.08 1,217.08 0.0M
2023-11-16 1,215.20 1,217.31 1,214.96 1,216.96 0.0M
2023-11-15 1,215.55 1,216.14 1,214.85 1,215.55 0.0M
2023-11-14 1,210.74 1,211.21 1,210.27 1,210.97 0.0M
2023-11-13 1,210.15 1,210.62 1,209.44 1,210.27 0.0M
2023-11-10 1,209.91 1,211.21 1,209.56 1,211.09 0.0M
2023-11-09 1,211.79 1,212.15 1,210.62 1,211.79 0.0M
2023-11-08 1,211.32 1,212.03 1,210.27 1,210.27 0.0M
2023-11-07 1,209.44 1,210.27 1,208.86 1,209.91 0.0M
2023-11-06 1,210.03 1,210.62 1,209.80 1,210.15 0.0M
2023-11-03 1,206.98 1,207.92 1,206.74 1,207.92 0.0M
2023-11-02 1,206.51 1,207.45 1,206.27 1,206.51 0.0M
2023-11-01 1,201.58 1,203.22 1,201.34 1,203.10 0.0M
2023-10-31 1,201.81 1,202.52 1,201.11 1,202.05 0.0M
2023-10-30 1,201.93 1,202.87 1,201.34 1,202.28 0.0M
2023-10-27 1,204.04 1,204.28 1,202.05 1,202.40 0.0M
2023-10-26 1,202.05 1,202.52 1,200.87 1,200.87 0.0M
2023-10-25 1,204.63 1,205.22 1,203.57 1,203.57 0.0M
2023-10-24 1,204.86 1,205.45 1,204.16 1,205.45 0.0M
2023-10-23 1,203.69 1,204.40 1,202.52 1,202.99 0.0M
2023-10-20 1,203.57 1,204.75 1,202.87 1,204.28 0.0M
2023-10-19 1,203.34 1,203.46 1,201.34 1,202.28 0.0M
2023-10-18 1,202.87 1,204.40 1,202.75 1,204.16 0.0M
2023-10-17 1,206.27 1,206.86 1,205.45 1,205.45 0.0M
2023-10-16 1,206.74 1,207.21 1,206.16 1,206.27 0.0M
2023-10-13 1,206.39 1,207.33 1,206.04 1,206.98 0.0M
2023-10-12 1,208.51 1,208.51 1,207.57 1,208.27 0.0M
2023-10-11 1,206.86 1,207.57 1,206.16 1,207.45 0.0M
2023-10-10 1,208.15 1,208.15 1,205.22 1,205.22 0.0M
2023-10-06 1,205.10 1,205.69 1,204.40 1,204.98 0.0M
2023-10-05 1,203.93 1,205.69 1,202.40 1,202.75 0.0M
2023-10-04 1,206.16 1,206.16 1,200.52 1,200.52 0.0M
2023-09-27 1,210.03 1,210.15 1,209.09 1,210.03 0.0M
2023-09-26 1,209.09 1,210.03 1,208.86 1,209.44 0.0M
2023-09-25 1,210.74 1,211.21 1,210.03 1,210.03 0.0M
2023-09-22 1,207.45 1,210.38 1,207.45 1,210.38 0.0M
2023-09-21 1,208.15 1,208.86 1,207.33 1,208.27 0.0M
2023-09-20 1,208.97 1,210.27 1,208.39 1,210.15 0.0M
2023-09-19 1,210.03 1,210.62 1,209.56 1,209.80 0.0M
2023-09-18 1,209.99 1,210.31 1,209.21 1,209.21 0.0M
2023-09-15 1,210.62 1,211.83 1,210.34 1,210.97 0.0M
2023-09-14 1,211.91 1,212.14 1,210.85 1,211.32 0.0M
2023-09-13 1,210.03 1,210.74 1,209.21 1,210.74 0.0M
2023-09-12 1,209.80 1,211.09 1,209.56 1,210.27 0.0M
2023-09-11 1,211.32 1,211.56 1,209.56 1,210.27 0.0M
2023-09-08 1,212.14 1,213.08 1,211.79 1,212.61 0.0M
2023-09-07 1,212.26 1,212.26 1,209.68 1,211.09 0.0M
2023-09-06 1,212.97 1,214.38 1,212.50 1,213.32 0.0M
2023-09-05 1,213.44 1,214.38 1,213.20 1,213.55 0.0M
2023-09-04 1,215.90 1,216.14 1,214.73 1,214.84 0.0M
2023-09-01 1,216.49 1,217.43 1,216.37 1,216.72 0.0M
2023-08-31 1,216.49 1,217.08 1,215.78 1,215.78 0.0M
2023-08-30 1,216.72 1,216.84 1,215.20 1,215.20 0.0M
2023-08-29 1,214.84 1,216.02 1,214.61 1,215.08 0.0M
2023-08-28 1,212.50 1,214.73 1,212.26 1,214.49 0.0M
2023-08-25 1,213.67 1,214.26 1,212.97 1,212.97 0.0M
2023-08-24 1,214.96 1,215.90 1,214.26 1,214.38 0.0M
2023-08-23 1,212.97 1,214.14 1,212.50 1,213.79 0.0M
2023-08-22 1,212.03 1,213.55 1,211.68 1,212.61 0.0M
2023-08-21 1,214.02 1,214.38 1,212.50 1,212.97 0.0M
2023-08-18 1,213.79 1,215.08 1,212.85 1,215.08 0.0M
2023-08-17 1,214.38 1,214.38 1,212.14 1,212.73 0.0M
2023-08-16 1,213.79 1,215.78 1,213.67 1,215.78 0.0M
2023-08-14 1,214.84 1,214.96 1,214.14 1,214.14 0.0M
2023-08-11 1,215.90 1,216.37 1,215.20 1,216.25 0.0M
2023-08-10 1,216.25 1,216.84 1,215.67 1,216.84 0.0M
2023-08-09 1,217.66 1,218.37 1,217.19 1,217.19 0.0M
2023-08-08 1,217.19 1,218.13 1,216.96 1,218.01 0.0M
2023-08-07 1,217.19 1,217.43 1,216.25 1,216.25 0.0M
2023-08-04 1,214.84 1,216.25 1,214.14 1,214.49 0.0M
2023-08-03 1,216.84 1,216.96 1,215.31 1,215.31 0.0M
2023-08-02 1,217.90 1,217.90 1,216.02 1,217.08 0.0M
2023-08-01 1,217.43 1,219.07 1,217.31 1,218.01 0.0M
2023-07-31 1,218.48 1,218.60 1,216.61 1,216.72 0.0M
2023-07-28 1,217.90 1,219.31 1,216.96 1,218.37 0.0M
2023-07-27 1,219.31 1,220.95 1,219.07 1,220.36 0.0M
2023-07-26 1,218.37 1,219.07 1,217.55 1,218.84 0.0M
2023-07-25 1,218.60 1,220.25 1,217.90 1,218.13 0.0M
2023-07-24 1,219.54 1,220.36 1,219.07 1,219.19 0.0M
2023-07-21 1,219.42 1,220.01 1,218.60 1,220.01 0.0M
2023-07-20 1,221.18 1,221.42 1,220.25 1,220.48 0.0M
2023-07-19 1,219.66 1,222.36 1,219.54 1,222.12 0.0M
2023-07-18 1,219.19 1,220.60 1,219.07 1,219.78 0.0M
2023-07-17 1,218.13 1,219.78 1,218.01 1,219.42 0.0M
2023-07-14 1,220.60 1,221.07 1,218.84 1,219.07 0.0M
2023-07-13 1,218.60 1,220.36 1,218.25 1,219.42 0.0M
2023-07-12 1,215.78 1,216.61 1,214.26 1,215.43 0.0M
2023-07-11 1,214.02 1,216.14 1,214.02 1,215.78 0.0M
2023-07-10 1,215.43 1,215.43 1,212.26 1,212.26 0.0M
2023-07-07 1,215.78 1,215.90 1,214.02 1,214.73 0.0M
2023-07-06 1,218.13 1,218.37 1,217.31 1,217.43 0.0M
2023-07-05 1,220.36 1,220.48 1,218.48 1,219.66 0.0M
2023-07-04 1,220.13 1,221.54 1,219.07 1,219.42 0.0M
2023-07-03 1,217.08 1,220.01 1,216.84 1,220.01 0.0M
2023-06-30 1,217.55 1,217.78 1,215.67 1,217.78 0.0M
2023-06-29 1,222.01 1,222.12 1,220.01 1,220.01 0.0M
2023-06-28 1,220.71 1,222.12 1,220.48 1,221.42 0.0M
2023-06-27 1,221.30 1,222.12 1,220.95 1,221.65 0.0M
2023-06-26 1,220.13 1,221.65 1,220.01 1,221.18 0.0M
2023-06-23 1,219.31 1,220.71 1,219.31 1,219.54 0.0M
2023-06-22 1,221.77 1,222.01 1,220.13 1,220.25 0.0M
2023-06-21 1,221.89 1,222.71 1,220.71 1,221.18 0.0M
2023-06-20 1,219.89 1,222.83 1,219.54 1,220.95 0.0M
2023-06-19 1,220.71 1,221.38 1,219.54 1,221.18 0.0M
2023-06-16 1,221.38 1,221.58 1,220.52 1,220.79 0.0M
2023-06-15 1,223.18 1,223.30 1,218.83 1,219.54 0.0M
2023-06-14 1,222.95 1,222.95 1,221.77 1,222.36 0.0M
2023-06-13 1,225.06 1,225.65 1,224.36 1,224.36 0.0M
2023-06-12 1,223.77 1,225.18 1,223.77 1,224.24 0.0M
2023-06-09 1,224.83 1,224.95 1,223.89 1,224.48 0.0M
2023-06-08 1,223.77 1,224.48 1,223.18 1,223.30 0.0M
2023-06-07 1,225.30 1,227.06 1,224.59 1,226.00 0.0M
2023-06-05 1,224.95 1,225.65 1,224.71 1,225.30 0.0M
2023-06-02 1,227.18 1,227.53 1,226.59 1,227.41 0.0M
2023-06-01 1,226.47 1,226.94 1,224.95 1,225.65 0.0M
2023-05-31 1,224.48 1,226.83 1,224.24 1,226.83 0.0M
2023-05-30 1,223.07 1,223.89 1,221.77 1,222.71 0.0M
2023-05-26 1,223.18 1,224.01 1,222.01 1,223.65 0.0M
2023-05-25 1,228.12 1,228.94 1,224.24 1,225.89 0.0M
2023-05-24 1,230.00 1,231.17 1,228.94 1,228.94 0.0M
2023-05-23 1,231.06 1,231.53 1,229.29 1,229.29 0.0M
2023-05-22 1,231.06 1,232.23 1,230.82 1,232.00 0.0M
2023-05-19 1,230.23 1,231.17 1,229.53 1,231.06 0.0M
2023-05-18 1,232.82 1,232.94 1,231.41 1,232.23 0.0M
2023-05-17 1,233.76 1,234.35 1,233.17 1,233.76 0.0M
2023-05-16 1,233.76 1,235.05 1,233.41 1,234.82 0.0M
2023-05-15 1,234.35 1,234.35 1,233.29 1,233.41 0.0M
2023-05-12 1,235.52 1,236.58 1,235.29 1,235.64 0.0M
2023-05-11 1,235.29 1,235.76 1,234.82 1,235.64 0.0M
2023-05-10 1,233.41 1,233.99 1,233.05 1,233.64 0.0M
2023-05-09 1,233.29 1,234.35 1,232.70 1,233.88 0.0M
2023-05-08 1,234.35 1,234.70 1,233.76 1,233.88 0.0M
2023-05-04 1,235.76 1,236.34 1,234.82 1,235.87 0.0M
2023-05-03 1,233.17 1,234.11 1,232.70 1,233.29 0.0M
2023-05-02 1,230.70 1,231.76 1,230.12 1,231.41 0.0M
2023-04-28 1,231.53 1,233.05 1,230.59 1,232.47 0.0M
2023-04-27 1,234.35 1,234.46 1,232.94 1,233.05 0.0M
2023-04-26 1,234.82 1,235.52 1,233.76 1,233.88 0.0M
2023-04-25 1,235.76 1,235.87 1,233.05 1,233.05 0.0M
2023-04-24 1,233.05 1,234.93 1,233.05 1,234.70 0.0M
2023-04-21 1,231.53 1,234.11 1,231.41 1,234.11 0.0M
2023-04-20 1,230.94 1,231.29 1,228.82 1,231.06 0.0M
2023-04-19 1,231.41 1,232.82 1,230.35 1,230.35 0.0M
2023-04-18 1,231.06 1,233.17 1,230.47 1,232.47 0.0M
2023-04-17 1,233.29 1,233.64 1,232.00 1,232.35 0.0M
2023-04-14 1,235.05 1,236.23 1,234.35 1,235.52 0.0M
2023-04-13 1,235.52 1,236.34 1,234.70 1,235.52 0.0M
2023-04-12 1,235.29 1,235.99 1,234.35 1,234.46 0.0M
2023-04-11 1,236.34 1,238.22 1,234.58 1,235.64 0.0M
2023-04-10 1,233.76 1,237.05 1,233.05 1,237.05 0.0M
2023-04-07 1,235.40 1,235.52 1,233.76 1,234.93 0.0M
2023-04-06 1,235.40 1,236.70 1,234.58 1,235.52 0.0M
2023-04-05 1,235.87 1,236.23 1,233.99 1,233.99 0.0M
2023-04-04 1,233.64 1,234.82 1,233.17 1,233.76 0.0M
2023-04-03 1,231.76 1,232.58 1,230.35 1,231.06 0.0M
2023-03-31 1,233.88 1,234.35 1,232.47 1,232.47 0.0M
2023-03-30 1,233.88 1,234.93 1,232.82 1,234.58 0.0M
2023-03-29 1,232.94 1,234.70 1,231.88 1,234.70 0.0M
2023-03-28 1,233.41 1,235.87 1,233.29 1,233.64 0.0M
2023-03-27 1,236.34 1,238.69 1,234.46 1,234.93 0.0M
2023-03-24 1,235.99 1,238.22 1,235.64 1,236.93 0.0M
2023-03-23 1,235.40 1,236.58 1,232.94 1,235.52 0.0M
2023-03-22 1,230.59 1,233.76 1,230.59 1,233.76 0.0M
2023-03-21 1,231.88 1,235.40 1,231.64 1,232.11 0.0M
2023-03-20 1,229.64 1,234.23 1,229.10 1,234.23 0.0M
2023-03-17 1,227.25 1,229.06 1,226.47 1,228.90 0.0M
2023-03-16 1,233.25 1,233.49 1,228.43 1,228.78 0.0M
2023-03-15 1,226.90 1,227.84 1,225.13 1,226.55 0.0M
2023-03-14 1,235.96 1,236.90 1,228.31 1,228.31 0.0M
2023-03-13 1,224.90 1,229.13 1,223.37 1,227.49 0.0M
2023-03-10 1,217.37 1,219.37 1,216.78 1,218.90 0.0M
2023-03-09 1,213.84 1,214.67 1,212.20 1,213.96 0.0M
2023-03-08 1,214.31 1,214.67 1,212.08 1,213.25 0.0M
2023-03-07 1,215.25 1,217.72 1,214.31 1,217.49 0.0M
2023-03-06 1,216.31 1,217.37 1,214.43 1,215.61 0.0M
2023-03-03 1,210.67 1,214.55 1,209.73 1,214.55 0.0M
2023-03-02 1,211.25 1,212.43 1,209.37 1,211.49 0.0M
2023-02-28 1,217.84 1,218.19 1,212.67 1,212.67 0.0M
2023-02-27 1,219.49 1,220.19 1,217.02 1,217.02 0.0M
2023-02-24 1,221.14 1,222.66 1,220.66 1,222.31 0.0M
2023-02-23 1,219.84 1,221.25 1,216.78 1,220.43 0.0M
2023-02-22 1,217.02 1,219.49 1,216.78 1,219.37 0.0M
2023-02-21 1,218.31 1,220.66 1,217.02 1,220.19 0.0M
2023-02-20 1,220.78 1,220.90 1,217.96 1,217.96 0.0M
2023-02-17 1,222.78 1,222.78 1,218.08 1,219.96 0.0M
2023-02-16 1,225.13 1,228.08 1,223.96 1,224.55 0.0M
2023-02-15 1,226.19 1,226.55 1,225.02 1,225.02 0.0M
2023-02-14 1,227.96 1,228.78 1,227.25 1,228.31 0.0M
2023-02-13 1,227.72 1,228.19 1,225.84 1,227.61 0.0M
2023-02-10 1,227.37 1,229.84 1,226.66 1,229.25 0.0M
2023-02-09 1,231.72 1,231.84 1,228.19 1,228.55 0.0M
2023-02-08 1,231.60 1,232.19 1,229.84 1,231.49 0.0M
2023-02-07 1,229.25 1,232.08 1,228.43 1,231.96 0.0M
2023-02-06 1,233.02 1,233.37 1,231.72 1,232.19 0.0M
2023-02-03 1,236.66 1,239.60 1,236.19 1,238.66 0.0M
2023-02-02 1,235.96 1,237.49 1,235.25 1,236.31 0.0M
2023-02-01 1,233.37 1,234.66 1,232.31 1,234.08 0.0M
2023-01-31 1,233.49 1,234.19 1,231.37 1,232.78 0.0M
2023-01-30 1,233.25 1,234.55 1,231.72 1,234.55 0.0M
2023-01-27 1,233.72 1,233.84 1,232.78 1,233.13 0.0M
2023-01-26 1,235.60 1,235.60 1,234.31 1,234.90 0.0M
2023-01-25 1,233.96 1,235.25 1,232.78 1,234.55 0.0M
2023-01-20 1,233.84 1,235.02 1,232.55 1,233.37 0.0M
2023-01-19 1,234.78 1,237.37 1,234.08 1,235.84 0.0M
2023-01-18 1,229.72 1,232.66 1,228.90 1,232.19 0.0M
2023-01-17 1,230.90 1,231.25 1,227.96 1,228.43 0.0M
2023-01-16 1,231.84 1,233.02 1,229.84 1,230.31 0.0M
2023-01-13 1,231.02 1,233.96 1,229.25 1,233.37 0.0M
2023-01-12 1,229.02 1,231.25 1,228.43 1,229.25 0.0M
2023-01-11 1,225.61 1,230.08 1,225.61 1,230.08 0.0M
2023-01-10 1,225.49 1,226.78 1,224.90 1,225.72 0.0M
2023-01-09 1,224.55 1,225.72 1,224.31 1,225.72 0.0M
2023-01-06 1,219.49 1,220.55 1,219.14 1,220.19 0.0M
2023-01-05 1,221.49 1,222.31 1,220.43 1,220.66 0.0M
2023-01-04 1,220.08 1,222.90 1,219.61 1,221.84 0.0M
2023-01-03 1,216.55 1,220.78 1,216.55 1,219.84 0.0M
2023-01-02 1,215.14 1,216.19 1,214.55 1,215.49 0.0M