F-KTB Inverse (FKTBINV)

FKTBINV
🏛️ 韓国 →
1,433.83
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
2021-12-30 1,253.53 1,254.11 1,253.30 1,253.53 0.0M
2021-12-29 1,253.26 1,253.61 1,252.69 1,252.80 0.0M
2021-12-28 1,253.33 1,253.68 1,252.87 1,253.33 0.0M
2021-12-27 1,254.09 1,254.09 1,252.71 1,252.83 0.0M
2021-12-24 1,254.77 1,254.77 1,253.39 1,253.73 0.0M
2021-12-23 1,252.09 1,255.07 1,252.09 1,254.61 0.0M
2021-12-22 1,251.70 1,252.62 1,251.47 1,252.39 0.0M
2021-12-21 1,252.58 1,252.81 1,250.74 1,251.66 0.0M
2021-12-20 1,253.30 1,253.64 1,252.15 1,252.19 0.0M
2021-12-17 1,253.63 1,254.74 1,253.36 1,253.86 0.0M
2021-12-16 1,255.54 1,255.89 1,254.16 1,254.16 0.0M
2021-12-15 1,255.96 1,256.65 1,255.50 1,255.84 0.0M
2021-12-14 1,254.77 1,255.46 1,254.54 1,255.46 0.0M
2021-12-13 1,255.87 1,255.99 1,255.30 1,255.30 0.0M
2021-12-10 1,255.17 1,256.43 1,254.02 1,256.32 0.0M
2021-12-09 1,256.51 1,257.20 1,254.90 1,254.90 0.0M
2021-12-08 1,257.74 1,257.97 1,256.00 1,256.00 0.0M
2021-12-07 1,258.04 1,258.27 1,257.23 1,257.81 0.0M
2021-12-06 1,257.65 1,257.77 1,256.72 1,257.53 0.0M
2021-12-03 1,256.83 1,258.45 1,256.37 1,258.45 0.0M
2021-12-02 1,255.06 1,256.67 1,253.91 1,256.67 0.0M
2021-12-01 1,257.09 1,257.43 1,255.02 1,255.71 0.0M
2021-11-30 1,256.48 1,257.05 1,254.40 1,255.21 0.0M
2021-11-29 1,257.36 1,258.74 1,256.09 1,257.24 0.0M
2021-11-26 1,259.66 1,259.66 1,256.53 1,257.92 0.0M
2021-11-25 1,263.23 1,263.69 1,259.61 1,260.66 0.0M
2021-11-24 1,264.94 1,265.64 1,263.07 1,263.42 0.0M
2021-11-23 1,265.25 1,266.18 1,263.50 1,264.20 0.0M
2021-11-22 1,262.41 1,264.15 1,262.41 1,264.15 0.0M
2021-11-19 1,261.36 1,262.17 1,261.24 1,262.17 0.0M
2021-11-18 1,261.44 1,262.02 1,260.85 1,261.44 0.0M
2021-11-17 1,262.21 1,262.68 1,260.47 1,262.21 0.0M
2021-11-16 1,261.01 1,262.05 1,260.32 1,261.59 0.0M
2021-11-15 1,262.14 1,262.25 1,259.58 1,260.04 0.0M
2021-11-12 1,260.40 1,262.60 1,260.40 1,262.02 0.0M
2021-11-11 1,261.28 1,261.51 1,259.66 1,260.36 0.0M
2021-11-10 1,258.00 1,259.97 1,257.77 1,258.93 0.0M
2021-11-09 1,260.75 1,260.98 1,257.38 1,258.54 0.0M
2021-11-08 1,260.24 1,261.29 1,259.66 1,260.24 0.0M
2021-11-05 1,262.57 1,262.69 1,260.82 1,261.52 0.0M
2021-11-04 1,264.75 1,265.57 1,264.29 1,264.29 0.0M
2021-11-03 1,264.72 1,266.12 1,263.55 1,265.53 0.0M
2021-11-02 1,269.03 1,269.26 1,265.03 1,265.15 0.0M
2021-11-01 1,269.23 1,270.40 1,267.34 1,269.23 0.0M
2021-10-29 1,265.60 1,269.46 1,265.37 1,269.46 0.0M
2021-10-28 1,266.97 1,271.90 1,264.04 1,265.80 0.0M
2021-10-27 1,262.75 1,267.64 1,262.51 1,267.64 0.0M
2021-10-26 1,261.43 1,264.22 1,261.31 1,262.48 0.0M
2021-10-25 1,261.51 1,262.09 1,260.34 1,262.09 0.0M
2021-10-22 1,261.16 1,261.39 1,260.35 1,261.28 0.0M
2021-10-21 1,259.62 1,259.73 1,258.34 1,259.62 0.0M
2021-10-20 1,260.04 1,261.32 1,258.89 1,259.70 0.0M
2021-10-19 1,260.12 1,260.59 1,258.85 1,259.31 0.0M
2021-10-18 1,258.36 1,261.94 1,258.36 1,260.32 0.0M
2021-10-15 1,257.32 1,258.13 1,256.86 1,257.09 0.0M
2021-10-14 1,257.98 1,258.44 1,257.52 1,257.63 0.0M
2021-10-13 1,258.17 1,259.56 1,257.71 1,258.41 0.0M
2021-10-12 1,254.58 1,259.75 1,253.20 1,258.49 0.0M
2021-10-08 1,254.78 1,255.58 1,253.17 1,254.20 0.0M
2021-10-07 1,254.74 1,255.32 1,253.82 1,254.28 0.0M
2021-10-06 1,252.53 1,256.09 1,252.42 1,255.51 0.0M
2021-10-05 1,252.04 1,252.38 1,251.58 1,252.27 0.0M
2021-10-01 1,249.50 1,252.01 1,249.27 1,251.78 0.0M
2021-09-30 1,250.03 1,250.60 1,249.23 1,249.92 0.0M
2021-09-29 1,251.14 1,252.52 1,249.65 1,249.65 0.0M
2021-09-28 1,248.83 1,251.11 1,248.60 1,251.11 0.0M
2021-09-27 1,248.68 1,248.91 1,248.22 1,248.56 0.0M
2021-09-24 1,248.69 1,248.92 1,248.01 1,248.57 0.0M
2021-09-23 1,246.15 1,247.86 1,245.93 1,247.86 0.0M
2021-09-17 1,246.06 1,247.20 1,245.61 1,246.40 0.0M
2021-09-16 1,245.35 1,245.88 1,244.78 1,245.80 0.0M
2021-09-15 1,246.03 1,246.37 1,244.90 1,244.97 0.0M
2021-09-14 1,246.19 1,247.32 1,245.85 1,246.41 0.0M
2021-09-13 1,245.02 1,246.15 1,244.35 1,246.04 0.0M
2021-09-10 1,245.38 1,246.85 1,244.93 1,244.93 0.0M
2021-09-09 1,243.88 1,245.35 1,243.77 1,245.35 0.0M
2021-09-08 1,244.19 1,244.75 1,243.85 1,244.41 0.0M
2021-09-07 1,243.37 1,243.93 1,242.92 1,243.71 0.0M
2021-09-06 1,243.00 1,244.01 1,242.66 1,243.45 0.0M
2021-09-03 1,242.57 1,242.91 1,242.34 1,242.79 0.0M
2021-09-02 1,241.75 1,242.20 1,241.75 1,242.09 0.0M
2021-09-01 1,241.61 1,242.06 1,241.27 1,241.61 0.0M
2021-08-31 1,241.01 1,241.24 1,240.45 1,241.13 0.0M
2021-08-30 1,241.66 1,241.88 1,241.10 1,241.21 0.0M
2021-08-27 1,242.13 1,242.46 1,241.56 1,241.90 0.0M
2021-08-26 1,243.11 1,244.24 1,241.53 1,241.98 0.0M
2021-08-25 1,242.86 1,243.76 1,242.86 1,242.97 0.0M
2021-08-24 1,242.61 1,243.28 1,242.05 1,243.28 0.0M
2021-08-23 1,241.01 1,241.91 1,240.90 1,241.80 0.0M
2021-08-20 1,240.71 1,241.27 1,240.26 1,240.37 0.0M
2021-08-19 1,241.47 1,241.58 1,240.35 1,240.68 0.0M
2021-08-18 1,242.12 1,242.23 1,241.33 1,241.67 0.0M
2021-08-17 1,242.21 1,242.66 1,241.87 1,241.87 0.0M
2021-08-13 1,242.90 1,243.12 1,242.34 1,242.45 0.0M
2021-08-12 1,242.43 1,243.33 1,242.43 1,242.65 0.0M
2021-08-11 1,243.08 1,243.19 1,242.63 1,242.74 0.0M
2021-08-10 1,243.50 1,244.07 1,242.94 1,243.17 0.0M
2021-08-09 1,244.72 1,244.72 1,243.37 1,243.48 0.0M
2021-08-06 1,243.30 1,243.97 1,243.18 1,243.86 0.0M
2021-08-05 1,243.05 1,243.27 1,242.15 1,242.94 0.0M
2021-08-04 1,243.25 1,243.59 1,243.02 1,243.02 0.0M
2021-08-03 1,243.79 1,244.69 1,243.57 1,244.24 0.0M
2021-08-02 1,243.54 1,244.45 1,242.98 1,244.45 0.0M
2021-07-30 1,244.04 1,244.04 1,242.91 1,243.47 0.0M
2021-07-29 1,243.90 1,244.58 1,243.56 1,244.24 0.0M
2021-07-28 1,242.07 1,244.55 1,241.96 1,243.43 0.0M
2021-07-27 1,242.28 1,242.84 1,241.71 1,242.50 0.0M
2021-07-26 1,242.70 1,242.93 1,241.80 1,241.80 0.0M
2021-07-23 1,242.86 1,243.53 1,242.41 1,242.75 0.0M
2021-07-22 1,243.28 1,243.74 1,242.95 1,243.17 0.0M
2021-07-21 1,243.71 1,243.94 1,242.58 1,242.70 0.0M
2021-07-20 1,244.37 1,244.59 1,243.24 1,243.92 0.0M
2021-07-19 1,245.59 1,245.70 1,245.25 1,245.48 0.0M
2021-07-16 1,246.65 1,247.11 1,245.18 1,245.86 0.0M
2021-07-15 1,241.78 1,247.53 1,241.56 1,246.06 0.0M
2021-07-14 1,243.79 1,243.90 1,242.21 1,242.32 0.0M
2021-07-13 1,242.41 1,243.65 1,242.30 1,243.65 0.0M
2021-07-12 1,242.73 1,242.73 1,241.72 1,242.50 0.0M
2021-07-09 1,241.53 1,242.88 1,241.53 1,242.21 0.0M
2021-07-08 1,243.09 1,243.32 1,241.17 1,241.62 0.0M
2021-07-07 1,244.65 1,244.65 1,243.63 1,243.63 0.0M
2021-07-06 1,245.76 1,246.21 1,245.19 1,245.76 0.0M
2021-07-05 1,246.53 1,246.64 1,245.62 1,245.74 0.0M
2021-07-02 1,246.57 1,247.59 1,246.12 1,247.14 0.0M
2021-07-01 1,245.87 1,246.66 1,245.30 1,246.66 0.0M
2021-06-30 1,245.73 1,246.64 1,245.28 1,245.96 0.0M
2021-06-29 1,247.19 1,247.53 1,246.05 1,246.17 0.0M
2021-06-28 1,246.60 1,247.96 1,246.26 1,247.73 0.0M
2021-06-25 1,244.27 1,246.64 1,244.27 1,246.64 0.0M
2021-06-24 1,242.22 1,244.14 1,241.77 1,243.91 0.0M
2021-06-23 1,242.09 1,242.31 1,241.41 1,242.09 0.0M
2021-06-22 1,243.08 1,243.64 1,242.06 1,242.52 0.0M
2021-06-21 1,242.16 1,243.40 1,242.04 1,243.40 0.0M
2021-06-18 1,242.99 1,244.12 1,241.86 1,241.98 0.0M
2021-06-17 1,242.75 1,243.42 1,242.30 1,243.42 0.0M
2021-06-16 1,241.26 1,242.05 1,241.15 1,241.49 0.0M
2021-06-15 1,241.47 1,242.14 1,240.68 1,242.14 0.0M
2021-06-14 1,240.02 1,241.37 1,239.50 1,240.77 0.0M
2021-06-11 1,240.59 1,242.08 1,240.11 1,240.11 0.0M
2021-06-10 1,239.23 1,240.68 1,238.56 1,240.23 0.0M
2021-06-09 1,239.99 1,240.21 1,238.65 1,239.09 0.0M
2021-06-08 1,241.20 1,241.20 1,240.19 1,240.19 0.0M
2021-06-07 1,241.51 1,241.74 1,241.18 1,241.40 0.0M
2021-06-04 1,241.67 1,242.12 1,241.22 1,241.89 0.0M
2021-06-03 1,240.86 1,241.09 1,240.42 1,240.98 0.0M
2021-06-02 1,241.51 1,242.30 1,241.18 1,241.18 0.0M
2021-06-01 1,241.72 1,242.05 1,240.93 1,241.49 0.0M
2021-05-31 1,240.80 1,242.59 1,240.69 1,242.03 0.0M
2021-05-28 1,238.84 1,240.62 1,238.72 1,240.06 0.0M
2021-05-27 1,240.38 1,240.72 1,238.14 1,238.14 0.0M
2021-05-26 1,239.02 1,240.25 1,238.80 1,240.25 0.0M
2021-05-25 1,238.66 1,239.33 1,238.44 1,239.33 0.0M
2021-05-24 1,237.97 1,238.86 1,237.97 1,238.53 0.0M
2021-05-21 1,238.13 1,238.24 1,237.68 1,237.79 0.0M
2021-05-20 1,238.55 1,238.89 1,238.33 1,238.44 0.0M
2021-05-18 1,238.62 1,238.95 1,238.06 1,238.17 0.0M
2021-05-17 1,238.93 1,239.04 1,238.48 1,238.48 0.0M
2021-05-14 1,239.20 1,239.53 1,238.98 1,239.09 0.0M
2021-05-13 1,239.96 1,240.29 1,239.29 1,239.40 0.0M
2021-05-12 1,239.15 1,239.60 1,239.04 1,239.04 0.0M
2021-05-11 1,239.35 1,239.46 1,238.91 1,239.02 0.0M
2021-05-10 1,239.55 1,239.89 1,239.33 1,239.44 0.0M
2021-05-07 1,240.04 1,240.37 1,239.59 1,239.93 0.0M
2021-05-06 1,240.69 1,240.80 1,239.90 1,239.90 0.0M
2021-05-04 1,240.75 1,241.08 1,240.19 1,240.97 0.0M
2021-05-03 1,240.72 1,241.17 1,239.94 1,240.61 0.0M
2021-04-30 1,239.64 1,240.76 1,239.64 1,240.43 0.0M
2021-04-29 1,238.95 1,239.73 1,238.95 1,239.62 0.0M
2021-04-28 1,238.92 1,239.82 1,238.92 1,239.26 0.0M
2021-04-27 1,239.35 1,239.79 1,238.79 1,238.79 0.0M
2021-04-26 1,239.32 1,239.99 1,238.76 1,239.21 0.0M
2021-04-23 1,238.35 1,239.58 1,238.13 1,239.14 0.0M
2021-04-22 1,238.33 1,238.66 1,237.99 1,238.55 0.0M
2021-04-21 1,238.53 1,238.86 1,238.30 1,238.64 0.0M
2021-04-20 1,239.17 1,239.40 1,238.73 1,239.17 0.0M
2021-04-19 1,240.16 1,240.27 1,238.93 1,238.93 0.0M
2021-04-16 1,238.85 1,240.19 1,238.85 1,240.08 0.0M
2021-04-15 1,238.05 1,240.06 1,237.71 1,239.61 0.0M
2021-04-14 1,238.25 1,238.36 1,237.69 1,237.91 0.0M
2021-04-13 1,239.12 1,239.68 1,238.22 1,238.89 0.0M
2021-04-12 1,240.44 1,240.66 1,238.98 1,238.98 0.0M
2021-04-09 1,239.69 1,240.70 1,239.24 1,240.58 0.0M
2021-04-08 1,240.90 1,241.12 1,239.44 1,239.89 0.0M
2021-04-07 1,240.65 1,241.32 1,240.42 1,240.65 0.0M
2021-04-06 1,241.29 1,241.41 1,240.73 1,241.29 0.0M
2021-04-05 1,240.60 1,242.39 1,240.49 1,242.28 0.0M
2021-04-02 1,238.96 1,240.19 1,238.96 1,239.97 0.0M
2021-04-01 1,239.94 1,240.28 1,239.38 1,239.38 0.0M
2021-03-31 1,239.80 1,240.59 1,239.80 1,239.80 0.0M
2021-03-30 1,239.11 1,240.90 1,238.89 1,240.90 0.0M
2021-03-29 1,239.20 1,239.42 1,238.53 1,238.53 0.0M
2021-03-26 1,238.56 1,239.01 1,238.01 1,239.01 0.0M
2021-03-25 1,239.21 1,239.66 1,237.87 1,238.09 0.0M
2021-03-24 1,239.07 1,239.41 1,238.07 1,238.74 0.0M
2021-03-23 1,239.50 1,240.05 1,238.60 1,239.83 0.0M
2021-03-22 1,240.81 1,241.49 1,239.36 1,239.36 0.0M
2021-03-19 1,240.96 1,241.75 1,240.07 1,240.29 0.0M
2021-03-18 1,240.04 1,241.16 1,239.03 1,239.82 0.0M
2021-03-17 1,241.47 1,241.59 1,240.35 1,241.03 0.0M
2021-03-16 1,241.45 1,243.36 1,240.78 1,240.78 0.0M
2021-03-15 1,243.52 1,245.73 1,242.70 1,242.89 0.0M
2021-03-12 1,241.17 1,242.96 1,239.91 1,242.89 0.0M
2021-03-11 1,241.22 1,241.78 1,240.22 1,241.11 0.0M
2021-03-10 1,242.88 1,243.44 1,241.64 1,242.09 0.0M
2021-03-09 1,241.29 1,244.42 1,241.29 1,243.86 0.0M
2021-03-08 1,238.60 1,240.93 1,238.27 1,240.93 0.0M
2021-03-05 1,237.97 1,238.41 1,237.52 1,238.41 0.0M
2021-03-04 1,237.83 1,237.94 1,237.39 1,237.39 0.0M
2021-03-03 1,237.36 1,237.70 1,237.14 1,237.36 0.0M
2021-03-02 1,237.23 1,237.78 1,237.01 1,237.78 0.0M
2021-02-26 1,238.57 1,239.12 1,237.35 1,237.90 0.0M
2021-02-25 1,236.88 1,236.88 1,235.55 1,236.33 0.0M
2021-02-24 1,236.64 1,236.97 1,235.97 1,236.19 0.0M
2021-02-23 1,237.17 1,237.61 1,236.72 1,236.72 0.0M
2021-02-22 1,236.59 1,237.81 1,236.48 1,237.47 0.0M
2021-02-19 1,235.85 1,236.40 1,235.85 1,236.29 0.0M
2021-02-18 1,235.82 1,236.16 1,235.71 1,236.05 0.0M
2021-02-17 1,236.57 1,236.80 1,236.02 1,236.13 0.0M
2021-02-16 1,236.33 1,236.33 1,235.77 1,235.77 0.0M
2021-02-15 1,236.64 1,236.75 1,236.19 1,236.53 0.0M
2021-02-10 1,235.74 1,236.40 1,235.52 1,235.96 0.0M
2021-02-09 1,235.60 1,235.82 1,235.16 1,235.82 0.0M
2021-02-08 1,235.47 1,236.46 1,235.36 1,236.02 0.0M
2021-02-05 1,235.39 1,235.84 1,235.28 1,235.28 0.0M
2021-02-04 1,235.59 1,235.92 1,235.26 1,235.48 0.0M
2021-02-03 1,236.01 1,236.23 1,235.34 1,235.79 0.0M
2021-02-02 1,236.21 1,236.32 1,235.65 1,235.98 0.0M
2021-02-01 1,235.63 1,236.85 1,235.63 1,236.29 0.0M
2021-01-29 1,236.11 1,236.33 1,235.45 1,235.67 0.0M
2021-01-28 1,236.42 1,236.86 1,235.87 1,236.09 0.0M
2021-01-27 1,236.73 1,237.06 1,236.18 1,236.29 0.0M
2021-01-26 1,236.82 1,237.26 1,236.60 1,236.82 0.0M
2021-01-25 1,236.57 1,237.24 1,236.24 1,237.13 0.0M
2021-01-22 1,235.51 1,236.61 1,235.51 1,236.50 0.0M
2021-01-21 1,235.26 1,235.71 1,235.15 1,235.26 0.0M
2021-01-20 1,235.57 1,235.57 1,235.13 1,235.35 0.0M
2021-01-19 1,235.33 1,235.66 1,235.11 1,235.44 0.0M
2021-01-18 1,235.30 1,235.53 1,235.08 1,235.19 0.0M
2021-01-15 1,235.79 1,236.12 1,235.24 1,235.35 0.0M
2021-01-14 1,235.10 1,236.10 1,235.10 1,235.99 0.0M
2021-01-13 1,235.08 1,235.75 1,234.97 1,235.30 0.0M
2021-01-12 1,235.50 1,235.95 1,235.39 1,235.39 0.0M
2021-01-11 1,236.15 1,236.15 1,235.15 1,235.15 0.0M
2021-01-08 1,236.19 1,236.41 1,235.86 1,235.86 0.0M
2021-01-07 1,235.39 1,236.28 1,235.06 1,235.72 0.0M
2021-01-06 1,234.93 1,235.59 1,234.26 1,235.48 0.0M
2021-01-05 1,235.35 1,235.68 1,234.46 1,234.68 0.0M
2021-01-04 1,236.55 1,236.55 1,235.55 1,235.77 0.0M