F-LKTB Inverse (FLKTBINV)

FLKTBINV
🏛️ Corée du Sud →
1,180.29
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 1,134.07 1,134.77 1,130.70 1,130.70 0.0M
2023-12-27 1,141.41 1,141.51 1,137.63 1,138.53 0.0M
2023-12-26 1,141.50 1,143.10 1,137.51 1,139.40 0.0M
2023-12-22 1,139.04 1,145.52 1,138.94 1,141.14 0.0M
2023-12-21 1,137.94 1,142.01 1,136.95 1,140.82 0.0M
2023-12-20 1,142.42 1,144.72 1,138.32 1,138.92 0.0M
2023-12-19 1,146.11 1,148.02 1,142.10 1,142.10 0.0M
2023-12-18 1,145.37 1,147.24 1,142.11 1,144.09 0.0M
2023-12-15 1,144.49 1,147.39 1,143.95 1,145.29 0.0M
2023-12-14 1,146.20 1,148.69 1,140.81 1,141.64 0.0M
2023-12-13 1,162.36 1,162.98 1,158.94 1,162.05 0.0M
2023-12-12 1,164.12 1,164.85 1,160.89 1,161.93 0.0M
2023-12-11 1,165.77 1,166.80 1,161.94 1,164.73 0.0M
2023-12-08 1,162.32 1,165.96 1,160.24 1,160.24 0.0M
2023-12-07 1,155.80 1,166.45 1,155.60 1,163.66 0.0M
2023-12-06 1,159.40 1,160.76 1,156.91 1,159.82 0.0M
2023-12-05 1,167.54 1,168.59 1,163.87 1,163.87 0.0M
2023-12-04 1,168.79 1,169.85 1,167.20 1,168.05 0.0M
2023-12-01 1,174.48 1,176.28 1,172.15 1,174.80 0.0M
2023-11-30 1,169.12 1,175.84 1,167.44 1,174.89 0.0M
2023-11-29 1,172.42 1,174.13 1,167.94 1,168.58 0.0M
2023-11-28 1,176.35 1,178.70 1,174.74 1,177.95 0.0M
2023-11-27 1,184.06 1,186.10 1,179.98 1,180.40 0.0M
2023-11-24 1,179.96 1,183.25 1,179.11 1,181.76 0.0M
2023-11-23 1,179.03 1,180.53 1,174.85 1,174.85 0.0M
2023-11-22 1,175.63 1,180.41 1,174.46 1,180.41 0.0M
2023-11-21 1,175.83 1,177.75 1,173.91 1,175.29 0.0M
2023-11-20 1,183.66 1,183.99 1,177.74 1,177.74 0.0M
2023-11-17 1,178.25 1,183.41 1,175.99 1,183.41 0.0M
2023-11-16 1,185.35 1,186.64 1,181.78 1,182.00 0.0M
2023-11-15 1,185.26 1,187.70 1,182.71 1,183.93 0.0M
2023-11-14 1,202.22 1,204.34 1,199.21 1,199.99 0.0M
2023-11-13 1,201.99 1,203.54 1,201.33 1,202.77 0.0M
2023-11-10 1,202.05 1,203.58 1,197.65 1,197.87 0.0M
2023-11-09 1,197.25 1,198.48 1,194.45 1,194.45 0.0M
2023-11-08 1,202.03 1,204.50 1,199.00 1,204.50 0.0M
2023-11-07 1,209.20 1,209.20 1,205.27 1,206.62 0.0M
2023-11-06 1,203.79 1,206.72 1,203.67 1,206.61 0.0M
2023-11-03 1,213.38 1,214.41 1,210.42 1,210.53 0.0M
2023-11-02 1,215.86 1,217.84 1,212.96 1,217.03 0.0M
2023-11-01 1,235.68 1,235.92 1,228.06 1,228.30 0.0M
2023-10-31 1,233.80 1,235.89 1,228.55 1,233.33 0.0M
2023-10-30 1,230.52 1,234.82 1,228.89 1,229.94 0.0M
2023-10-27 1,226.75 1,229.23 1,223.90 1,228.17 0.0M
2023-10-26 1,235.81 1,239.41 1,235.11 1,239.41 0.0M
2023-10-25 1,225.70 1,228.25 1,222.35 1,227.32 0.0M
2023-10-24 1,227.48 1,229.13 1,223.95 1,224.77 0.0M
2023-10-23 1,234.44 1,238.18 1,231.40 1,236.19 0.0M
2023-10-20 1,236.21 1,236.21 1,230.55 1,231.14 0.0M
2023-10-19 1,232.60 1,238.40 1,231.32 1,235.96 0.0M
2023-10-18 1,228.62 1,229.31 1,224.83 1,226.90 0.0M
2023-10-17 1,218.05 1,221.36 1,215.76 1,220.79 0.0M
2023-10-16 1,215.53 1,217.69 1,212.91 1,217.47 0.0M
2023-10-13 1,216.28 1,218.08 1,213.92 1,214.70 0.0M
2023-10-12 1,206.48 1,209.42 1,205.12 1,207.16 0.0M
2023-10-11 1,214.91 1,214.91 1,210.88 1,210.88 0.0M
2023-10-10 1,211.07 1,221.11 1,210.27 1,220.30 0.0M
2023-10-06 1,222.23 1,222.46 1,218.96 1,221.99 0.0M
2023-10-05 1,225.58 1,230.04 1,218.06 1,229.22 0.0M
2023-10-04 1,219.96 1,233.09 1,219.96 1,233.09 0.0M
2023-09-27 1,201.43 1,204.68 1,199.87 1,199.87 0.0M
2023-09-26 1,205.33 1,205.99 1,201.22 1,203.44 0.0M
2023-09-25 1,196.33 1,199.65 1,194.89 1,198.98 0.0M
2023-09-22 1,206.43 1,206.43 1,196.85 1,196.85 0.0M
2023-09-21 1,198.75 1,201.72 1,197.76 1,200.51 0.0M
2023-09-20 1,195.33 1,198.30 1,192.48 1,192.48 0.0M
2023-09-19 1,192.36 1,192.69 1,189.16 1,192.36 0.0M
2023-09-18 1,194.12 1,195.69 1,193.21 1,194.77 0.0M
2023-09-15 1,191.35 1,192.00 1,186.47 1,189.35 0.0M
2023-09-14 1,187.70 1,189.78 1,186.38 1,188.03 0.0M
2023-09-13 1,193.08 1,195.06 1,190.43 1,190.43 0.0M
2023-09-12 1,192.41 1,193.73 1,190.43 1,193.40 0.0M
2023-09-11 1,189.13 1,195.00 1,188.26 1,191.08 0.0M
2023-09-08 1,189.48 1,190.25 1,183.87 1,184.97 0.0M
2023-09-07 1,189.07 1,195.61 1,189.07 1,192.34 0.0M
2023-09-06 1,187.64 1,189.27 1,183.83 1,186.77 0.0M
2023-09-05 1,184.26 1,186.64 1,181.24 1,185.02 0.0M
2023-09-04 1,178.35 1,182.09 1,177.28 1,181.66 0.0M
2023-09-01 1,176.20 1,176.53 1,171.79 1,174.27 0.0M
2023-08-31 1,177.81 1,179.32 1,175.64 1,178.24 0.0M
2023-08-30 1,175.86 1,181.04 1,175.65 1,181.04 0.0M
2023-08-29 1,180.82 1,180.82 1,176.92 1,179.63 0.0M
2023-08-28 1,188.35 1,188.68 1,181.56 1,182.00 0.0M
2023-08-25 1,183.89 1,188.77 1,182.70 1,188.77 0.0M
2023-08-24 1,182.04 1,183.24 1,178.65 1,182.80 0.0M
2023-08-23 1,190.92 1,191.80 1,185.51 1,186.50 0.0M
2023-08-22 1,194.54 1,195.64 1,189.37 1,193.00 0.0M
2023-08-21 1,187.64 1,192.98 1,185.90 1,191.13 0.0M
2023-08-18 1,189.40 1,191.60 1,185.33 1,185.33 0.0M
2023-08-17 1,185.43 1,193.21 1,185.43 1,191.27 0.0M
2023-08-16 1,185.13 1,185.35 1,180.03 1,180.03 0.0M
2023-08-14 1,181.02 1,183.60 1,180.59 1,183.60 0.0M
2023-08-11 1,177.66 1,179.69 1,176.17 1,176.17 0.0M
2023-08-10 1,173.49 1,174.66 1,172.00 1,172.85 0.0M
2023-08-09 1,170.19 1,172.52 1,167.33 1,172.10 0.0M
2023-08-08 1,175.47 1,176.01 1,168.05 1,168.59 0.0M
2023-08-07 1,175.01 1,176.75 1,172.95 1,176.75 0.0M
2023-08-04 1,183.55 1,183.76 1,179.01 1,181.82 0.0M
2023-08-03 1,175.60 1,180.08 1,173.14 1,180.08 0.0M
2023-08-02 1,169.21 1,175.35 1,168.89 1,172.49 0.0M
2023-08-01 1,168.57 1,168.89 1,164.96 1,167.09 0.0M
2023-07-31 1,165.51 1,170.48 1,165.19 1,169.95 0.0M
2023-07-28 1,167.16 1,169.86 1,162.16 1,166.32 0.0M
2023-07-27 1,159.35 1,160.39 1,155.69 1,157.47 0.0M
2023-07-26 1,161.54 1,163.42 1,158.71 1,159.23 0.0M
2023-07-25 1,159.03 1,162.36 1,156.11 1,161.63 0.0M
2023-07-24 1,157.97 1,157.97 1,155.06 1,157.87 0.0M
2023-07-21 1,157.31 1,160.83 1,156.28 1,156.48 0.0M
2023-07-20 1,152.75 1,154.61 1,151.93 1,154.30 0.0M
2023-07-19 1,157.15 1,157.46 1,149.02 1,150.58 0.0M
2023-07-18 1,158.70 1,159.01 1,154.84 1,157.97 0.0M
2023-07-17 1,162.25 1,162.25 1,156.39 1,157.86 0.0M
2023-07-14 1,155.12 1,160.65 1,153.97 1,160.34 0.0M
2023-07-13 1,161.10 1,161.42 1,156.33 1,158.45 0.0M
2023-07-12 1,167.24 1,170.31 1,164.48 1,167.66 0.0M
2023-07-11 1,173.38 1,173.49 1,166.90 1,167.55 0.0M
2023-07-10 1,168.15 1,178.23 1,168.15 1,178.23 0.0M
2023-07-07 1,167.70 1,171.59 1,167.07 1,167.59 0.0M
2023-07-06 1,160.35 1,163.68 1,159.52 1,162.85 0.0M
2023-07-05 1,152.56 1,158.89 1,152.45 1,155.05 0.0M
2023-07-04 1,151.43 1,155.04 1,149.36 1,154.93 0.0M
2023-07-03 1,159.45 1,159.87 1,151.31 1,151.31 0.0M
2023-06-30 1,160.65 1,164.70 1,157.54 1,157.54 0.0M
2023-06-29 1,150.48 1,154.93 1,150.07 1,154.93 0.0M
2023-06-28 1,153.26 1,154.40 1,150.27 1,152.54 0.0M
2023-06-27 1,151.39 1,152.53 1,148.91 1,151.49 0.0M
2023-06-26 1,156.29 1,156.81 1,150.33 1,151.69 0.0M
2023-06-23 1,158.34 1,158.97 1,155.11 1,157.92 0.0M
2023-06-22 1,151.48 1,156.45 1,151.06 1,156.25 0.0M
2023-06-21 1,153.12 1,154.06 1,149.48 1,153.44 0.0M
2023-06-20 1,158.10 1,159.03 1,151.04 1,155.51 0.0M
2023-06-19 1,156.16 1,156.89 1,153.28 1,153.83 0.0M
2023-06-16 1,152.53 1,156.48 1,152.46 1,155.64 0.0M
2023-06-15 1,150.37 1,159.19 1,149.96 1,158.98 0.0M
2023-06-14 1,151.10 1,155.53 1,151.10 1,152.85 0.0M
2023-06-13 1,145.54 1,148.31 1,143.48 1,148.11 0.0M
2023-06-12 1,149.44 1,149.54 1,145.42 1,147.07 0.0M
2023-06-09 1,145.48 1,149.20 1,145.48 1,148.68 0.0M
2023-06-08 1,146.46 1,150.52 1,146.05 1,149.81 0.0M
2023-06-07 1,141.48 1,143.42 1,137.71 1,139.75 0.0M
2023-06-05 1,141.26 1,143.88 1,140.55 1,141.86 0.0M
2023-06-02 1,137.40 1,139.13 1,135.97 1,136.18 0.0M
2023-06-01 1,140.24 1,142.37 1,138.22 1,141.26 0.0M
2023-05-31 1,146.58 1,146.99 1,138.61 1,138.61 0.0M
2023-05-30 1,149.67 1,153.60 1,148.23 1,150.60 0.0M
2023-05-26 1,149.73 1,152.81 1,147.89 1,149.32 0.0M
2023-05-25 1,137.73 1,146.72 1,136.32 1,144.90 0.0M
2023-05-24 1,133.09 1,136.71 1,130.37 1,136.71 0.0M
2023-05-23 1,128.04 1,134.39 1,127.05 1,134.39 0.0M
2023-05-22 1,128.94 1,129.24 1,124.66 1,125.56 0.0M
2023-05-19 1,128.41 1,130.29 1,127.72 1,127.82 0.0M
2023-05-18 1,121.01 1,124.84 1,120.33 1,123.07 0.0M
2023-05-17 1,119.05 1,121.10 1,117.97 1,118.95 0.0M
2023-05-16 1,119.74 1,121.50 1,116.79 1,116.79 0.0M
2023-05-15 1,116.91 1,120.02 1,116.91 1,119.92 0.0M
2023-05-12 1,115.34 1,115.34 1,110.95 1,113.97 0.0M
2023-05-11 1,116.41 1,117.39 1,114.74 1,115.72 0.0M
2023-05-10 1,119.64 1,120.81 1,117.87 1,119.44 0.0M
2023-05-09 1,119.14 1,121.88 1,116.60 1,118.36 0.0M
2023-05-08 1,117.57 1,117.86 1,115.43 1,117.57 0.0M
2023-05-04 1,112.87 1,115.91 1,112.38 1,113.46 0.0M
2023-05-03 1,118.55 1,120.13 1,116.97 1,117.76 0.0M
2023-05-02 1,126.54 1,126.54 1,122.20 1,122.59 0.0M
2023-04-28 1,122.87 1,126.50 1,120.60 1,121.88 0.0M
2023-04-27 1,115.90 1,120.11 1,115.22 1,120.11 0.0M
2023-04-26 1,114.13 1,116.58 1,111.78 1,116.58 0.0M
2023-04-25 1,113.46 1,118.05 1,112.97 1,118.05 0.0M
2023-04-24 1,119.52 1,119.81 1,115.12 1,115.90 0.0M
2023-04-21 1,126.49 1,126.49 1,116.77 1,116.77 0.0M
2023-04-20 1,121.34 1,129.14 1,121.34 1,124.50 0.0M
2023-04-19 1,121.34 1,123.21 1,117.90 1,121.83 0.0M
2023-04-18 1,122.72 1,123.90 1,118.58 1,119.47 0.0M
2023-04-17 1,118.50 1,119.86 1,115.78 1,119.86 0.0M
2023-04-14 1,114.41 1,116.45 1,111.30 1,113.24 0.0M
2023-04-13 1,110.04 1,114.69 1,109.16 1,112.65 0.0M
2023-04-12 1,109.46 1,112.26 1,108.60 1,111.58 0.0M
2023-04-11 1,108.49 1,111.57 1,104.55 1,108.40 0.0M
2023-04-10 1,115.32 1,116.78 1,106.85 1,106.85 0.0M
2023-04-07 1,111.12 1,115.78 1,110.73 1,113.35 0.0M
2023-04-06 1,113.15 1,114.62 1,108.56 1,112.47 0.0M
2023-04-05 1,111.59 1,116.08 1,109.93 1,116.08 0.0M
2023-04-04 1,115.40 1,116.28 1,113.42 1,115.00 0.0M
2023-04-03 1,120.62 1,122.29 1,117.67 1,120.91 0.0M
2023-03-31 1,114.83 1,118.05 1,113.66 1,118.05 0.0M
2023-03-30 1,112.01 1,116.46 1,110.27 1,113.56 0.0M
2023-03-29 1,112.39 1,116.56 1,109.87 1,109.87 0.0M
2023-03-28 1,111.70 1,111.90 1,107.16 1,110.83 0.0M
2023-03-27 1,107.07 1,110.43 1,099.48 1,108.99 0.0M
2023-03-24 1,108.89 1,108.89 1,102.22 1,105.22 0.0M
2023-03-23 1,106.46 1,113.14 1,106.46 1,109.07 0.0M
2023-03-22 1,115.00 1,115.59 1,109.07 1,109.07 0.0M
2023-03-21 1,115.67 1,116.45 1,105.95 1,112.66 0.0M
2023-03-20 1,120.65 1,121.34 1,111.58 1,111.58 0.0M
2023-03-17 1,123.03 1,124.74 1,119.50 1,120.52 0.0M
2023-03-16 1,109.85 1,119.89 1,108.95 1,119.89 0.0M
2023-03-15 1,122.17 1,123.25 1,117.24 1,122.17 0.0M
2023-03-14 1,109.76 1,118.12 1,103.48 1,117.62 0.0M
2023-03-13 1,125.24 1,132.07 1,117.17 1,123.09 0.0M
2023-03-10 1,142.27 1,144.05 1,136.33 1,137.06 0.0M
2023-03-09 1,148.94 1,154.05 1,147.48 1,149.36 0.0M
2023-03-08 1,148.22 1,150.80 1,146.88 1,149.15 0.0M
2023-03-07 1,149.72 1,150.97 1,142.53 1,142.95 0.0M
2023-03-06 1,149.52 1,152.46 1,145.21 1,148.47 0.0M
2023-03-03 1,163.06 1,165.29 1,153.28 1,154.03 0.0M
2023-03-02 1,155.88 1,162.18 1,153.04 1,159.76 0.0M
2023-02-28 1,139.15 1,153.64 1,138.43 1,152.72 0.0M
2023-02-27 1,137.46 1,140.69 1,134.93 1,140.69 0.0M
2023-02-24 1,133.95 1,135.48 1,130.17 1,130.17 0.0M
2023-02-23 1,138.65 1,143.98 1,134.24 1,136.29 0.0M
2023-02-22 1,145.17 1,145.27 1,139.36 1,139.36 0.0M
2023-02-21 1,140.43 1,143.32 1,135.49 1,135.49 0.0M
2023-02-20 1,134.82 1,141.77 1,133.39 1,141.77 0.0M
2023-02-17 1,130.55 1,142.36 1,130.55 1,136.75 0.0M
2023-02-16 1,126.74 1,129.85 1,118.92 1,125.34 0.0M
2023-02-15 1,120.11 1,125.73 1,118.93 1,125.73 0.0M
2023-02-14 1,117.15 1,119.13 1,115.07 1,116.66 0.0M
2023-02-13 1,119.13 1,123.35 1,118.25 1,119.23 0.0M
2023-02-10 1,115.98 1,118.54 1,112.45 1,113.73 0.0M
2023-02-09 1,108.28 1,115.58 1,108.28 1,114.21 0.0M
2023-02-08 1,108.66 1,111.67 1,106.44 1,108.96 0.0M
2023-02-07 1,113.42 1,114.10 1,106.43 1,106.43 0.0M
2023-02-06 1,105.03 1,108.44 1,104.93 1,107.30 0.0M
2023-02-03 1,099.96 1,101.97 1,091.62 1,094.12 0.0M
2023-02-02 1,097.94 1,101.20 1,096.88 1,100.43 0.0M
2023-02-01 1,103.51 1,105.64 1,100.61 1,101.77 0.0M
2023-01-31 1,103.23 1,108.60 1,101.02 1,105.24 0.0M
2023-01-30 1,104.88 1,109.04 1,100.63 1,100.73 0.0M
2023-01-27 1,102.66 1,106.30 1,102.37 1,105.24 0.0M
2023-01-26 1,097.58 1,101.21 1,097.19 1,099.68 0.0M
2023-01-25 1,102.57 1,106.13 1,098.43 1,098.43 0.0M
2023-01-20 1,102.90 1,103.57 1,100.13 1,102.71 0.0M
2023-01-19 1,099.08 1,101.79 1,093.84 1,098.30 0.0M
2023-01-18 1,115.95 1,117.73 1,105.45 1,105.95 0.0M
2023-01-17 1,108.73 1,118.50 1,106.77 1,117.72 0.0M
2023-01-16 1,105.84 1,111.15 1,104.30 1,110.47 0.0M
2023-01-13 1,107.81 1,112.03 1,101.13 1,103.00 0.0M
2023-01-12 1,114.18 1,115.36 1,107.80 1,113.00 0.0M
2023-01-11 1,120.95 1,120.95 1,112.79 1,112.79 0.0M
2023-01-10 1,120.43 1,121.43 1,116.26 1,120.13 0.0M
2023-01-09 1,121.14 1,122.36 1,118.10 1,119.62 0.0M
2023-01-06 1,131.12 1,131.73 1,127.37 1,130.21 0.0M
2023-01-05 1,130.60 1,132.32 1,127.36 1,130.50 0.0M
2023-01-04 1,137.69 1,138.62 1,129.87 1,129.97 0.0M
2023-01-03 1,148.16 1,148.37 1,136.39 1,138.91 0.0M
2023-01-02 1,151.51 1,155.15 1,149.32 1,151.19 0.0M