F-LKTB Index (FLKTB)

FLKTB
🏛️ Corea del Sur →
1,237.89
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 1,225.05 1,228.66 1,224.30 1,228.66 0.0M
2023-12-27 1,217.07 1,221.11 1,216.96 1,220.15 0.0M
2023-12-26 1,216.86 1,221.11 1,215.15 1,219.09 0.0M
2023-12-22 1,218.98 1,219.09 1,212.07 1,216.75 0.0M
2023-12-21 1,220.05 1,221.11 1,215.69 1,216.96 0.0M
2023-12-20 1,215.15 1,219.52 1,212.71 1,218.88 0.0M
2023-12-19 1,211.11 1,215.37 1,209.09 1,215.37 0.0M
2023-12-18 1,211.78 1,215.23 1,209.80 1,213.13 0.0M
2023-12-15 1,212.35 1,212.92 1,209.26 1,211.50 0.0M
2023-12-14 1,210.58 1,216.12 1,208.02 1,215.26 0.0M
2023-12-13 1,193.84 1,197.36 1,193.21 1,194.16 0.0M
2023-12-12 1,191.93 1,195.23 1,191.18 1,194.16 0.0M
2023-12-11 1,190.12 1,194.06 1,189.05 1,191.18 0.0M
2023-12-08 1,193.31 1,195.44 1,189.58 1,195.44 0.0M
2023-12-07 1,199.92 1,200.13 1,188.94 1,191.82 0.0M
2023-12-06 1,196.08 1,198.64 1,194.70 1,195.66 0.0M
2023-12-05 1,187.66 1,191.39 1,186.60 1,191.39 0.0M
2023-12-04 1,186.28 1,187.88 1,185.21 1,187.02 0.0M
2023-12-01 1,180.20 1,182.55 1,178.39 1,179.88 0.0M
2023-11-30 1,185.53 1,187.24 1,178.71 1,179.67 0.0M
2023-11-29 1,182.12 1,186.60 1,180.42 1,185.96 0.0M
2023-11-28 1,178.07 1,179.67 1,175.73 1,176.47 0.0M
2023-11-27 1,170.29 1,174.34 1,168.27 1,173.92 0.0M
2023-11-24 1,174.02 1,174.88 1,170.72 1,172.21 0.0M
2023-11-23 1,174.88 1,179.03 1,173.38 1,179.03 0.0M
2023-11-22 1,178.18 1,179.35 1,173.38 1,173.38 0.0M
2023-11-21 1,177.86 1,179.78 1,175.94 1,178.39 0.0M
2023-11-20 1,169.97 1,175.84 1,169.65 1,175.84 0.0M
2023-11-17 1,174.98 1,177.22 1,169.87 1,169.87 0.0M
2023-11-16 1,167.84 1,171.36 1,166.56 1,171.15 0.0M
2023-11-15 1,167.84 1,170.29 1,165.50 1,169.12 0.0M
2023-11-14 1,151.43 1,154.31 1,149.41 1,153.56 0.0M
2023-11-13 1,151.54 1,152.18 1,150.05 1,150.79 0.0M
2023-11-10 1,151.11 1,155.38 1,149.62 1,155.16 0.0M
2023-11-09 1,155.69 1,158.36 1,154.52 1,158.36 0.0M
2023-11-08 1,151.01 1,153.88 1,148.66 1,148.66 0.0M
2023-11-07 1,144.08 1,147.81 1,144.08 1,146.53 0.0M
2023-11-06 1,149.09 1,149.19 1,146.32 1,146.42 0.0M
2023-11-03 1,139.71 1,142.48 1,138.75 1,142.37 0.0M
2023-11-02 1,137.26 1,139.92 1,135.45 1,136.19 0.0M
2023-11-01 1,119.04 1,125.96 1,118.82 1,125.75 0.0M
2023-10-31 1,120.63 1,125.43 1,118.72 1,121.06 0.0M
2023-10-30 1,123.51 1,125.00 1,119.57 1,124.04 0.0M
2023-10-27 1,126.60 1,129.16 1,124.36 1,125.32 0.0M
2023-10-26 1,118.40 1,119.04 1,115.09 1,115.09 0.0M
2023-10-25 1,127.56 1,130.65 1,125.22 1,126.07 0.0M
2023-10-24 1,125.86 1,129.05 1,124.36 1,128.31 0.0M
2023-10-23 1,119.46 1,122.23 1,116.05 1,117.86 0.0M
2023-10-20 1,117.54 1,122.66 1,117.54 1,122.13 0.0M
2023-10-19 1,120.74 1,121.91 1,115.41 1,117.65 0.0M
2023-10-18 1,124.26 1,127.77 1,123.62 1,125.86 0.0M
2023-10-17 1,133.96 1,136.09 1,130.87 1,131.40 0.0M
2023-10-16 1,136.19 1,138.64 1,134.17 1,134.38 0.0M
2023-10-13 1,135.13 1,137.37 1,133.42 1,136.62 0.0M
2023-10-12 1,144.29 1,145.57 1,141.52 1,143.65 0.0M
2023-10-11 1,136.30 1,140.03 1,136.30 1,140.03 0.0M
2023-10-10 1,139.71 1,140.46 1,130.44 1,131.18 0.0M
2023-10-06 1,128.95 1,131.93 1,128.73 1,129.16 0.0M
2023-10-05 1,125.75 1,132.57 1,121.70 1,122.45 0.0M
2023-10-04 1,131.40 1,131.40 1,118.82 1,118.82 0.0M
2023-09-27 1,148.34 1,149.83 1,145.25 1,149.83 0.0M
2023-09-26 1,144.51 1,148.45 1,143.87 1,146.32 0.0M
2023-09-25 1,153.03 1,154.42 1,149.83 1,150.47 0.0M
2023-09-22 1,143.01 1,152.18 1,143.01 1,152.18 0.0M
2023-09-21 1,150.26 1,151.22 1,147.38 1,148.55 0.0M
2023-09-20 1,153.46 1,156.23 1,150.58 1,156.23 0.0M
2023-09-19 1,156.23 1,159.32 1,155.91 1,156.23 0.0M
2023-09-18 1,154.42 1,155.30 1,152.89 1,153.78 0.0M
2023-09-15 1,156.76 1,161.52 1,156.12 1,158.71 0.0M
2023-09-14 1,160.21 1,161.49 1,158.18 1,159.89 0.0M
2023-09-13 1,154.88 1,157.44 1,152.96 1,157.44 0.0M
2023-09-12 1,155.41 1,157.33 1,154.13 1,154.45 0.0M
2023-09-11 1,158.50 1,159.35 1,152.75 1,156.58 0.0M
2023-09-08 1,157.86 1,163.30 1,157.12 1,162.23 0.0M
2023-09-07 1,158.18 1,158.18 1,151.79 1,154.98 0.0M
2023-09-06 1,159.46 1,163.19 1,157.86 1,160.31 0.0M
2023-09-05 1,162.66 1,165.64 1,160.31 1,161.91 0.0M
2023-09-04 1,168.41 1,169.48 1,164.68 1,165.11 0.0M
2023-09-01 1,170.23 1,174.60 1,169.91 1,172.15 0.0M
2023-08-31 1,168.52 1,170.65 1,167.03 1,168.10 0.0M
2023-08-30 1,170.33 1,170.55 1,165.22 1,165.22 0.0M
2023-08-29 1,165.32 1,169.16 1,165.32 1,166.50 0.0M
2023-08-28 1,157.86 1,164.47 1,157.54 1,164.04 0.0M
2023-08-25 1,161.91 1,163.09 1,157.12 1,157.12 0.0M
2023-08-24 1,163.62 1,166.92 1,162.45 1,162.87 0.0M
2023-08-23 1,154.88 1,160.10 1,154.02 1,159.14 0.0M
2023-08-22 1,151.25 1,156.26 1,150.19 1,152.75 0.0M
2023-08-21 1,157.86 1,159.57 1,152.64 1,154.45 0.0M
2023-08-18 1,155.84 1,159.78 1,153.70 1,159.78 0.0M
2023-08-17 1,159.67 1,159.67 1,152.00 1,153.92 0.0M
2023-08-16 1,159.89 1,164.90 1,159.67 1,164.90 0.0M
2023-08-14 1,163.72 1,164.15 1,161.17 1,161.17 0.0M
2023-08-11 1,166.71 1,168.20 1,164.68 1,168.20 0.0M
2023-08-10 1,170.76 1,172.25 1,169.59 1,171.40 0.0M
2023-08-09 1,173.96 1,176.84 1,171.61 1,172.04 0.0M
2023-08-08 1,168.63 1,175.98 1,168.10 1,175.45 0.0M
2023-08-07 1,168.95 1,170.97 1,167.24 1,167.24 0.0M
2023-08-04 1,160.21 1,164.68 1,159.99 1,161.91 0.0M
2023-08-03 1,167.99 1,170.44 1,163.51 1,163.51 0.0M
2023-08-02 1,174.28 1,174.60 1,168.10 1,170.97 0.0M
2023-08-01 1,174.81 1,178.44 1,174.49 1,176.30 0.0M
2023-07-31 1,177.80 1,178.12 1,172.79 1,173.32 0.0M
2023-07-28 1,175.77 1,180.89 1,173.00 1,176.62 0.0M
2023-07-27 1,183.66 1,187.39 1,182.59 1,185.58 0.0M
2023-07-26 1,181.31 1,184.19 1,179.39 1,183.66 0.0M
2023-07-25 1,183.76 1,186.75 1,180.35 1,181.10 0.0M
2023-07-24 1,184.72 1,187.71 1,184.72 1,184.83 0.0M
2023-07-21 1,185.04 1,186.11 1,181.42 1,185.90 0.0M
2023-07-20 1,189.63 1,190.48 1,187.71 1,188.03 0.0M
2023-07-19 1,185.04 1,193.36 1,184.72 1,191.76 0.0M
2023-07-18 1,183.34 1,187.28 1,183.02 1,184.08 0.0M
2023-07-17 1,179.61 1,185.58 1,179.61 1,184.08 0.0M
2023-07-14 1,186.54 1,187.71 1,180.89 1,181.21 0.0M
2023-07-13 1,180.35 1,185.15 1,180.03 1,183.02 0.0M
2023-07-12 1,174.06 1,176.84 1,170.97 1,173.64 0.0M
2023-07-11 1,167.88 1,174.28 1,167.78 1,173.64 0.0M
2023-07-10 1,173.11 1,173.11 1,162.98 1,162.98 0.0M
2023-07-07 1,173.21 1,173.85 1,169.27 1,173.32 0.0M
2023-07-06 1,180.57 1,181.42 1,177.16 1,178.01 0.0M
2023-07-05 1,188.46 1,188.56 1,181.95 1,185.90 0.0M
2023-07-04 1,189.52 1,191.65 1,185.79 1,185.90 0.0M
2023-07-03 1,181.21 1,189.52 1,180.78 1,189.52 0.0M
2023-06-30 1,179.61 1,182.81 1,175.45 1,182.81 0.0M
2023-06-29 1,189.95 1,190.37 1,185.36 1,185.36 0.0M
2023-06-28 1,186.96 1,190.05 1,185.79 1,187.71 0.0M
2023-06-27 1,188.78 1,191.33 1,187.60 1,188.67 0.0M
2023-06-26 1,183.66 1,189.73 1,183.13 1,188.35 0.0M
2023-06-23 1,181.21 1,184.51 1,180.57 1,181.63 0.0M
2023-06-22 1,188.14 1,188.56 1,183.02 1,183.23 0.0M
2023-06-21 1,186.32 1,190.05 1,185.36 1,186.00 0.0M
2023-06-20 1,181.10 1,188.35 1,180.14 1,183.76 0.0M
2023-06-19 1,182.98 1,185.93 1,182.24 1,185.36 0.0M
2023-06-16 1,186.32 1,186.40 1,182.31 1,183.16 0.0M
2023-06-15 1,188.50 1,188.92 1,179.43 1,179.64 0.0M
2023-06-14 1,187.64 1,187.64 1,183.05 1,185.83 0.0M
2023-06-13 1,193.30 1,195.43 1,190.42 1,190.63 0.0M
2023-06-12 1,189.14 1,193.30 1,189.03 1,191.59 0.0M
2023-06-09 1,192.87 1,192.87 1,189.03 1,189.56 0.0M
2023-06-08 1,191.81 1,192.23 1,187.54 1,188.28 0.0M
2023-06-07 1,196.93 1,200.88 1,194.90 1,198.74 0.0M
2023-06-05 1,196.93 1,197.67 1,194.15 1,196.29 0.0M
2023-06-02 1,200.66 1,202.16 1,198.85 1,201.94 0.0M
2023-06-01 1,197.57 1,199.70 1,195.33 1,196.50 0.0M
2023-05-31 1,190.95 1,199.17 1,190.52 1,199.17 0.0M
2023-05-30 1,187.64 1,189.14 1,183.59 1,186.68 0.0M
2023-05-26 1,187.11 1,189.03 1,183.91 1,187.54 0.0M
2023-05-25 1,199.60 1,201.09 1,190.10 1,192.02 0.0M
2023-05-24 1,204.40 1,207.28 1,200.56 1,200.56 0.0M
2023-05-23 1,209.73 1,210.80 1,202.90 1,202.90 0.0M
2023-05-22 1,208.67 1,213.25 1,208.35 1,212.29 0.0M
2023-05-19 1,208.88 1,209.63 1,206.85 1,209.52 0.0M
2023-05-18 1,216.78 1,217.52 1,212.61 1,214.54 0.0M
2023-05-17 1,218.80 1,219.98 1,216.56 1,218.91 0.0M
2023-05-16 1,217.95 1,221.15 1,216.03 1,221.15 0.0M
2023-05-15 1,220.94 1,220.94 1,217.52 1,217.63 0.0M
2023-05-12 1,222.33 1,227.13 1,222.33 1,223.82 0.0M
2023-05-11 1,221.05 1,222.86 1,219.98 1,221.79 0.0M
2023-05-10 1,217.42 1,219.34 1,216.14 1,217.63 0.0M
2023-05-09 1,217.84 1,220.62 1,214.86 1,218.70 0.0M
2023-05-08 1,219.44 1,221.79 1,219.12 1,219.44 0.0M
2023-05-04 1,224.14 1,224.67 1,220.83 1,223.50 0.0M
2023-05-03 1,217.84 1,219.55 1,216.14 1,218.70 0.0M
2023-05-02 1,209.09 1,213.79 1,209.09 1,213.36 0.0M
2023-04-28 1,212.61 1,215.07 1,208.67 1,213.68 0.0M
2023-04-27 1,220.08 1,220.83 1,215.50 1,215.50 0.0M
2023-04-26 1,221.90 1,224.46 1,219.23 1,219.23 0.0M
2023-04-25 1,222.54 1,223.07 1,217.52 1,217.52 0.0M
2023-04-24 1,215.82 1,220.62 1,215.50 1,219.76 0.0M
2023-04-21 1,208.03 1,218.48 1,208.03 1,218.48 0.0M
2023-04-20 1,213.47 1,213.47 1,205.04 1,210.05 0.0M
2023-04-19 1,213.36 1,217.10 1,211.33 1,212.83 0.0M
2023-04-18 1,211.76 1,216.24 1,210.48 1,215.28 0.0M
2023-04-17 1,216.24 1,219.23 1,214.75 1,214.75 0.0M
2023-04-14 1,220.40 1,223.82 1,218.16 1,221.69 0.0M
2023-04-13 1,225.10 1,226.06 1,219.98 1,222.22 0.0M
2023-04-12 1,225.63 1,226.59 1,222.54 1,223.29 0.0M
2023-04-11 1,226.59 1,230.97 1,223.18 1,226.70 0.0M
2023-04-10 1,219.02 1,228.30 1,217.42 1,228.30 0.0M
2023-04-07 1,223.29 1,223.71 1,218.16 1,220.83 0.0M
2023-04-06 1,220.94 1,225.95 1,219.34 1,221.69 0.0M
2023-04-05 1,222.54 1,224.35 1,217.63 1,217.63 0.0M
2023-04-04 1,218.27 1,220.40 1,217.31 1,218.70 0.0M
2023-04-03 1,212.51 1,215.71 1,210.69 1,212.19 0.0M
2023-03-31 1,218.48 1,219.76 1,214.96 1,214.96 0.0M
2023-03-30 1,221.47 1,223.39 1,216.56 1,219.76 0.0M
2023-03-29 1,220.94 1,223.71 1,216.35 1,223.71 0.0M
2023-03-28 1,221.58 1,226.59 1,221.37 1,222.54 0.0M
2023-03-27 1,226.59 1,235.03 1,222.86 1,224.46 0.0M
2023-03-24 1,224.25 1,231.61 1,224.25 1,228.30 0.0M
2023-03-23 1,226.81 1,226.81 1,219.44 1,223.93 0.0M
2023-03-22 1,217.31 1,223.82 1,216.67 1,223.82 0.0M
2023-03-21 1,216.46 1,227.13 1,215.60 1,219.76 0.0M
2023-03-20 1,211.04 1,220.83 1,210.29 1,220.83 0.0M
2023-03-17 1,208.11 1,211.93 1,206.26 1,210.82 0.0M
2023-03-16 1,222.21 1,223.17 1,211.39 1,211.39 0.0M
2023-03-15 1,208.82 1,214.18 1,207.65 1,208.82 0.0M
2023-03-14 1,222.10 1,228.85 1,213.11 1,213.64 0.0M
2023-03-13 1,205.40 1,213.86 1,198.22 1,207.65 0.0M
2023-03-10 1,187.30 1,193.41 1,185.48 1,192.66 0.0M
2023-03-09 1,180.34 1,181.84 1,175.10 1,179.92 0.0M
2023-03-08 1,180.99 1,182.38 1,178.31 1,180.02 0.0M
2023-03-07 1,179.38 1,186.77 1,178.10 1,186.34 0.0M
2023-03-06 1,179.49 1,183.88 1,176.49 1,180.56 0.0M
2023-03-03 1,165.46 1,175.31 1,163.21 1,174.56 0.0M
2023-03-02 1,172.64 1,175.53 1,166.21 1,168.67 0.0M
2023-02-28 1,189.77 1,190.52 1,174.67 1,175.63 0.0M
2023-02-27 1,191.48 1,194.16 1,188.05 1,188.05 0.0M
2023-02-24 1,194.91 1,198.87 1,193.30 1,198.87 0.0M
2023-02-23 1,189.87 1,194.48 1,184.31 1,192.34 0.0M
2023-02-22 1,182.91 1,189.02 1,182.81 1,189.02 0.0M
2023-02-21 1,187.84 1,192.98 1,184.84 1,192.98 0.0M
2023-02-20 1,193.62 1,195.12 1,186.34 1,186.34 0.0M
2023-02-17 1,197.90 1,197.90 1,185.27 1,191.27 0.0M
2023-02-16 1,201.87 1,210.22 1,198.55 1,203.36 0.0M
2023-02-15 1,208.93 1,210.22 1,202.83 1,202.83 0.0M
2023-02-14 1,212.04 1,214.29 1,209.90 1,212.57 0.0M
2023-02-13 1,209.79 1,210.75 1,205.18 1,209.68 0.0M
2023-02-10 1,212.89 1,216.75 1,210.11 1,215.36 0.0M
2023-02-09 1,221.25 1,221.25 1,213.21 1,214.71 0.0M
2023-02-08 1,220.71 1,223.17 1,217.39 1,220.39 0.0M
2023-02-07 1,215.36 1,223.07 1,214.61 1,223.07 0.0M
2023-02-06 1,224.56 1,224.67 1,220.71 1,221.99 0.0M
2023-02-03 1,230.02 1,239.34 1,227.78 1,236.56 0.0M
2023-02-02 1,232.17 1,233.34 1,228.53 1,229.38 0.0M
2023-02-01 1,225.85 1,229.06 1,223.49 1,227.78 0.0M
2023-01-31 1,226.06 1,228.53 1,220.07 1,223.81 0.0M
2023-01-30 1,224.14 1,228.85 1,219.53 1,228.74 0.0M
2023-01-27 1,226.28 1,226.60 1,222.21 1,223.39 0.0M
2023-01-26 1,231.84 1,232.27 1,227.78 1,229.49 0.0M
2023-01-25 1,226.17 1,230.77 1,222.21 1,230.77 0.0M
2023-01-20 1,225.21 1,228.31 1,224.46 1,225.42 0.0M
2023-01-19 1,229.38 1,235.16 1,226.38 1,230.24 0.0M
2023-01-18 1,210.86 1,222.21 1,208.93 1,221.67 0.0M
2023-01-17 1,218.68 1,220.82 1,207.97 1,208.82 0.0M
2023-01-16 1,221.78 1,223.49 1,215.89 1,216.64 0.0M
2023-01-13 1,219.32 1,226.60 1,214.71 1,224.56 0.0M
2023-01-12 1,212.25 1,219.21 1,210.97 1,213.54 0.0M
2023-01-11 1,204.86 1,213.64 1,204.86 1,213.64 0.0M
2023-01-10 1,205.29 1,209.79 1,204.22 1,205.61 0.0M
2023-01-09 1,204.43 1,207.65 1,203.15 1,206.04 0.0M
2023-01-06 1,193.51 1,197.48 1,192.87 1,194.48 0.0M
2023-01-05 1,193.94 1,197.37 1,192.12 1,194.05 0.0M
2023-01-04 1,186.45 1,194.58 1,185.48 1,194.48 0.0M
2023-01-03 1,175.63 1,187.62 1,175.42 1,185.06 0.0M
2023-01-02 1,172.10 1,174.35 1,168.35 1,172.42 0.0M