F-LKTB Inverse (FLKTBINV)

FLKTBINV
🏛️ 대한민국 →
1,180.29
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 1,143.04 1,146.64 1,141.90 1,146.02 0.0M
2022-12-28 1,139.62 1,144.49 1,138.50 1,139.11 0.0M
2022-12-27 1,132.08 1,135.25 1,130.04 1,131.47 0.0M
2022-12-26 1,128.18 1,135.52 1,125.36 1,134.41 0.0M
2022-12-23 1,121.73 1,126.80 1,121.53 1,125.81 0.0M
2022-12-22 1,126.28 1,127.89 1,118.93 1,118.93 0.0M
2022-12-21 1,128.90 1,131.24 1,125.66 1,126.26 0.0M
2022-12-20 1,116.08 1,130.31 1,113.73 1,130.31 0.0M
2022-12-19 1,108.30 1,111.58 1,106.88 1,111.55 0.0M
2022-12-16 1,109.20 1,110.05 1,105.49 1,106.33 0.0M
2022-12-15 1,111.18 1,113.24 1,108.04 1,108.04 0.0M
2022-12-14 1,111.58 1,115.05 1,108.50 1,109.50 0.0M
2022-12-13 1,113.85 1,116.31 1,113.35 1,115.03 0.0M
2022-12-12 1,115.69 1,116.97 1,110.68 1,112.05 0.0M
2022-12-09 1,116.98 1,116.98 1,110.13 1,110.13 0.0M
2022-12-08 1,111.70 1,116.57 1,111.30 1,115.47 0.0M
2022-12-07 1,113.77 1,118.13 1,112.19 1,115.75 0.0M
2022-12-06 1,120.52 1,120.72 1,112.96 1,113.85 0.0M
2022-12-05 1,121.83 1,121.83 1,116.62 1,116.62 0.0M
2022-12-02 1,122.92 1,123.62 1,119.16 1,119.77 0.0M
2022-12-01 1,121.36 1,128.48 1,121.36 1,126.75 0.0M
2022-11-30 1,127.65 1,128.16 1,123.39 1,128.16 0.0M
2022-11-29 1,123.51 1,128.83 1,121.81 1,126.62 0.0M
2022-11-28 1,125.31 1,125.31 1,119.58 1,120.39 0.0M
2022-11-25 1,122.55 1,127.28 1,120.03 1,121.74 0.0M
2022-11-24 1,131.09 1,131.20 1,121.82 1,122.23 0.0M
2022-11-23 1,134.68 1,140.68 1,134.06 1,135.82 0.0M
2022-11-22 1,137.04 1,139.41 1,134.26 1,137.15 0.0M
2022-11-21 1,141.70 1,142.63 1,134.03 1,135.48 0.0M
2022-11-18 1,145.97 1,147.02 1,138.24 1,138.24 0.0M
2022-11-17 1,138.92 1,143.98 1,137.45 1,143.34 0.0M
2022-11-16 1,138.98 1,147.75 1,138.98 1,147.44 0.0M
2022-11-15 1,147.91 1,148.02 1,141.35 1,142.52 0.0M
2022-11-14 1,150.43 1,150.64 1,145.28 1,150.01 0.0M
2022-11-11 1,140.33 1,147.89 1,140.33 1,146.92 0.0M
2022-11-10 1,169.95 1,170.17 1,162.03 1,162.14 0.0M
2022-11-09 1,173.36 1,174.24 1,167.37 1,172.80 0.0M
2022-11-08 1,182.34 1,182.57 1,173.33 1,177.12 0.0M
2022-11-07 1,173.38 1,182.08 1,173.38 1,179.22 0.0M
2022-11-04 1,176.55 1,176.66 1,169.49 1,173.13 0.0M
2022-11-03 1,175.53 1,177.17 1,172.80 1,174.33 0.0M
2022-11-02 1,171.47 1,172.13 1,168.63 1,168.74 0.0M
2022-11-01 1,175.94 1,178.27 1,167.19 1,167.97 0.0M
2022-10-31 1,176.70 1,180.11 1,171.98 1,176.37 0.0M
2022-10-28 1,176.03 1,178.05 1,169.84 1,170.85 0.0M
2022-10-27 1,177.65 1,185.59 1,172.28 1,185.59 0.0M
2022-10-26 1,183.92 1,192.39 1,176.36 1,181.55 0.0M
2022-10-25 1,207.05 1,208.45 1,186.48 1,187.41 0.0M
2022-10-24 1,203.78 1,206.96 1,197.88 1,204.72 0.0M
2022-10-21 1,203.46 1,218.82 1,199.79 1,213.43 0.0M
2022-10-20 1,195.55 1,199.66 1,185.96 1,196.35 0.0M
2022-10-19 1,186.22 1,193.61 1,181.74 1,193.61 0.0M
2022-10-18 1,177.74 1,182.85 1,176.85 1,182.07 0.0M
2022-10-17 1,180.49 1,184.24 1,173.66 1,177.52 0.0M
2022-10-14 1,184.44 1,185.00 1,170.56 1,172.33 0.0M
2022-10-13 1,168.74 1,180.71 1,167.00 1,177.55 0.0M
2022-10-12 1,183.95 1,188.67 1,165.03 1,165.26 0.0M
2022-10-11 1,183.65 1,188.19 1,182.43 1,185.42 0.0M
2022-10-07 1,172.99 1,176.57 1,169.62 1,175.70 0.0M
2022-10-06 1,174.54 1,174.76 1,163.42 1,164.62 0.0M
2022-10-05 1,156.72 1,166.16 1,153.40 1,166.16 0.0M
2022-10-04 1,157.71 1,162.59 1,149.90 1,156.62 0.0M
2022-09-30 1,170.40 1,173.85 1,161.83 1,163.06 0.0M
2022-09-29 1,166.24 1,180.23 1,160.49 1,177.98 0.0M
2022-09-28 1,182.04 1,195.81 1,174.22 1,186.34 0.0M
2022-09-27 1,194.38 1,195.51 1,172.15 1,172.15 0.0M
2022-09-26 1,174.91 1,186.61 1,172.83 1,186.61 0.0M
2022-09-23 1,165.06 1,179.12 1,164.95 1,167.96 0.0M
2022-09-22 1,148.09 1,157.34 1,147.78 1,157.34 0.0M
2022-09-21 1,146.21 1,151.23 1,144.54 1,145.17 0.0M
2022-09-20 1,138.00 1,142.46 1,135.20 1,142.46 0.0M
2022-09-19 1,133.36 1,141.12 1,133.36 1,137.08 0.0M
2022-09-16 1,138.13 1,139.10 1,132.85 1,135.68 0.0M
2022-09-15 1,124.99 1,138.81 1,123.68 1,136.49 0.0M
2022-09-14 1,128.21 1,132.73 1,122.48 1,122.48 0.0M
2022-09-13 1,127.14 1,128.35 1,120.39 1,120.39 0.0M
2022-09-08 1,128.96 1,130.71 1,120.53 1,121.77 0.0M
2022-09-07 1,136.66 1,138.09 1,131.65 1,132.68 0.0M
2022-09-06 1,126.68 1,130.44 1,123.44 1,129.83 0.0M
2022-09-05 1,130.10 1,133.59 1,124.97 1,125.18 0.0M
2022-09-02 1,136.88 1,139.48 1,131.58 1,131.58 0.0M
2022-09-01 1,135.59 1,138.66 1,135.39 1,138.56 0.0M
2022-08-31 1,127.34 1,137.72 1,127.34 1,129.68 0.0M
2022-08-30 1,126.94 1,131.44 1,126.84 1,127.35 0.0M
2022-08-29 1,126.89 1,131.42 1,125.68 1,129.31 0.0M
2022-08-26 1,114.20 1,121.39 1,112.21 1,120.89 0.0M
2022-08-25 1,107.32 1,118.36 1,104.49 1,116.01 0.0M
2022-08-24 1,099.30 1,104.59 1,098.14 1,104.11 0.0M
2022-08-23 1,099.02 1,101.42 1,096.23 1,096.23 0.0M
2022-08-22 1,096.62 1,099.01 1,095.09 1,095.09 0.0M
2022-08-19 1,085.09 1,093.78 1,085.09 1,091.70 0.0M
2022-08-18 1,084.17 1,085.86 1,083.23 1,085.02 0.0M
2022-08-17 1,080.81 1,083.05 1,080.16 1,081.37 0.0M
2022-08-16 1,085.56 1,085.56 1,078.31 1,078.31 0.0M
2022-08-12 1,089.92 1,092.28 1,088.78 1,090.29 0.0M
2022-08-11 1,083.14 1,087.66 1,081.64 1,084.65 0.0M
2022-08-10 1,079.70 1,084.09 1,079.14 1,083.16 0.0M
2022-08-09 1,078.97 1,081.59 1,078.04 1,078.69 0.0M
2022-08-08 1,083.64 1,083.64 1,079.83 1,080.21 0.0M
2022-08-05 1,076.36 1,079.26 1,074.96 1,075.33 0.0M
2022-08-04 1,076.21 1,078.99 1,073.89 1,078.99 0.0M
2022-08-03 1,080.37 1,080.74 1,075.57 1,075.57 0.0M
2022-08-02 1,075.74 1,076.49 1,070.59 1,071.90 0.0M
2022-08-01 1,080.92 1,083.06 1,077.47 1,080.92 0.0M
2022-07-29 1,076.78 1,077.91 1,070.93 1,076.78 0.0M
2022-07-28 1,074.93 1,084.69 1,074.93 1,083.39 0.0M
2022-07-27 1,081.88 1,084.69 1,076.15 1,076.15 0.0M
2022-07-26 1,084.54 1,085.30 1,080.39 1,081.24 0.0M
2022-07-25 1,087.54 1,087.54 1,081.61 1,083.71 0.0M
2022-07-22 1,089.49 1,093.56 1,089.49 1,091.72 0.0M
2022-07-21 1,097.07 1,098.71 1,093.98 1,098.13 0.0M
2022-07-20 1,089.70 1,098.80 1,089.70 1,097.00 0.0M
2022-07-19 1,091.94 1,092.80 1,086.50 1,086.50 0.0M
2022-07-18 1,087.31 1,090.43 1,082.76 1,090.43 0.0M
2022-07-15 1,088.05 1,091.67 1,085.67 1,085.67 0.0M
2022-07-14 1,091.22 1,096.00 1,087.88 1,089.40 0.0M
2022-07-13 1,095.30 1,095.69 1,087.58 1,090.77 0.0M
2022-07-12 1,097.56 1,098.34 1,092.04 1,095.72 0.0M
2022-07-11 1,102.05 1,102.44 1,097.89 1,097.99 0.0M
2022-07-08 1,097.23 1,099.44 1,094.34 1,097.42 0.0M
2022-07-07 1,097.16 1,097.16 1,087.75 1,094.57 0.0M
2022-07-06 1,096.27 1,099.48 1,087.92 1,093.17 0.0M
2022-07-05 1,111.19 1,112.57 1,094.18 1,099.13 0.0M
2022-07-04 1,108.25 1,111.43 1,105.47 1,109.15 0.0M
2022-07-01 1,118.03 1,118.44 1,108.10 1,111.85 0.0M
2022-06-30 1,122.84 1,127.02 1,121.62 1,123.14 0.0M
2022-06-29 1,126.96 1,129.62 1,124.50 1,126.04 0.0M
2022-06-28 1,132.03 1,133.99 1,124.63 1,128.02 0.0M
2022-06-27 1,128.51 1,132.57 1,126.37 1,130.95 0.0M
2022-06-24 1,124.16 1,126.12 1,121.07 1,124.27 0.0M
2022-06-23 1,123.46 1,131.83 1,118.76 1,131.83 0.0M
2022-06-22 1,133.81 1,136.81 1,126.87 1,126.87 0.0M
2022-06-21 1,140.70 1,141.84 1,133.64 1,135.20 0.0M
2022-06-20 1,139.78 1,140.23 1,134.86 1,135.86 0.0M
2022-06-17 1,136.00 1,141.66 1,133.34 1,137.38 0.0M
2022-06-16 1,128.86 1,137.67 1,125.54 1,136.32 0.0M
2022-06-15 1,133.75 1,139.15 1,129.78 1,138.03 0.0M
2022-06-14 1,137.64 1,137.64 1,126.87 1,127.88 0.0M
2022-06-13 1,124.14 1,129.18 1,120.88 1,126.71 0.0M
2022-06-10 1,112.31 1,112.31 1,109.56 1,110.54 0.0M
2022-06-09 1,110.97 1,112.45 1,104.59 1,107.83 0.0M
2022-06-08 1,110.86 1,111.66 1,107.17 1,107.77 0.0M
2022-06-07 1,108.57 1,115.98 1,107.89 1,115.59 0.0M
2022-06-03 1,102.50 1,107.19 1,100.16 1,102.80 0.0M
2022-06-02 1,100.26 1,106.22 1,097.09 1,104.01 0.0M
2022-05-31 1,087.03 1,095.44 1,086.47 1,095.44 0.0M
2022-05-30 1,086.98 1,087.35 1,082.35 1,085.84 0.0M
2022-05-27 1,083.31 1,088.05 1,083.03 1,085.20 0.0M
2022-05-26 1,082.07 1,090.89 1,081.88 1,087.33 0.0M
2022-05-25 1,081.27 1,084.47 1,080.98 1,082.30 0.0M
2022-05-24 1,090.03 1,091.08 1,084.42 1,084.42 0.0M
2022-05-23 1,086.38 1,091.50 1,084.68 1,089.70 0.0M
2022-05-20 1,092.07 1,092.45 1,086.99 1,087.28 0.0M
2022-05-19 1,089.91 1,095.09 1,089.91 1,093.84 0.0M
2022-05-18 1,094.27 1,096.47 1,092.17 1,094.37 0.0M
2022-05-17 1,090.22 1,093.36 1,089.26 1,090.98 0.0M
2022-05-16 1,093.68 1,096.53 1,086.57 1,091.22 0.0M
2022-05-13 1,083.34 1,087.84 1,083.05 1,087.84 0.0M
2022-05-12 1,088.72 1,092.34 1,080.63 1,082.54 0.0M
2022-05-11 1,095.86 1,097.03 1,089.91 1,089.91 0.0M
2022-05-10 1,100.39 1,104.10 1,095.70 1,103.22 0.0M
2022-05-09 1,110.89 1,111.67 1,103.07 1,103.86 0.0M
2022-05-06 1,107.82 1,111.74 1,104.19 1,104.19 0.0M
2022-05-04 1,102.55 1,108.88 1,100.40 1,106.05 0.0M
2022-05-03 1,105.12 1,105.51 1,096.57 1,102.79 0.0M
2022-05-02 1,097.76 1,102.13 1,097.19 1,101.09 0.0M
2022-04-29 1,086.42 1,090.18 1,084.92 1,089.33 0.0M
2022-04-28 1,086.67 1,088.36 1,080.35 1,082.80 0.0M
2022-04-27 1,079.17 1,084.73 1,075.88 1,084.73 0.0M
2022-04-26 1,084.96 1,088.55 1,082.51 1,083.74 0.0M
2022-04-25 1,092.93 1,095.05 1,084.35 1,084.35 0.0M
2022-04-22 1,098.17 1,099.62 1,096.06 1,096.54 0.0M
2022-04-21 1,090.34 1,096.39 1,089.86 1,095.53 0.0M
2022-04-20 1,100.58 1,100.87 1,092.68 1,094.80 0.0M
2022-04-19 1,097.17 1,099.40 1,092.13 1,095.91 0.0M
2022-04-18 1,099.54 1,103.57 1,097.23 1,099.25 0.0M
2022-04-15 1,092.03 1,095.90 1,091.46 1,094.30 0.0M
2022-04-14 1,093.25 1,093.35 1,084.79 1,085.27 0.0M
2022-04-13 1,090.71 1,097.63 1,089.74 1,094.94 0.0M
2022-04-12 1,098.08 1,101.16 1,092.39 1,095.38 0.0M
2022-04-11 1,086.39 1,096.20 1,086.02 1,096.20 0.0M
2022-04-08 1,079.91 1,085.03 1,075.72 1,084.28 0.0M
2022-04-07 1,076.61 1,080.33 1,076.33 1,077.26 0.0M
2022-04-06 1,087.15 1,087.43 1,077.22 1,077.22 0.0M
2022-04-05 1,069.52 1,076.42 1,065.29 1,075.78 0.0M
2022-04-04 1,072.88 1,083.41 1,071.14 1,071.14 0.0M
2022-04-01 1,064.98 1,069.63 1,062.07 1,068.72 0.0M
2022-03-31 1,057.67 1,066.02 1,056.41 1,065.49 0.0M
2022-03-30 1,061.80 1,063.88 1,055.72 1,058.26 0.0M
2022-03-29 1,069.10 1,073.53 1,063.47 1,063.66 0.0M
2022-03-28 1,062.14 1,075.61 1,060.71 1,072.38 0.0M
2022-03-25 1,056.19 1,058.96 1,054.31 1,057.98 0.0M
2022-03-24 1,048.26 1,056.50 1,048.26 1,056.50 0.0M
2022-03-23 1,054.34 1,057.63 1,050.08 1,051.05 0.0M
2022-03-22 1,049.71 1,055.68 1,048.75 1,052.34 0.0M
2022-03-21 1,044.94 1,046.25 1,042.49 1,045.46 0.0M
2022-03-18 1,042.55 1,045.51 1,040.81 1,044.46 0.0M
2022-03-17 1,047.01 1,047.54 1,039.87 1,041.90 0.0M
2022-03-16 1,046.19 1,049.00 1,045.05 1,048.83 0.0M
2022-03-15 1,050.53 1,050.97 1,046.50 1,046.50 0.0M
2022-03-14 1,043.67 1,046.28 1,043.67 1,045.67 0.0M
2022-03-11 1,045.35 1,045.76 1,040.70 1,041.92 0.0M
2022-03-10 1,046.79 1,046.87 1,041.64 1,043.74 0.0M
2022-03-08 1,043.22 1,046.78 1,042.26 1,043.65 0.0M
2022-03-07 1,035.67 1,044.29 1,035.24 1,042.57 0.0M
2022-03-04 1,041.68 1,042.03 1,032.67 1,038.04 0.0M
2022-03-03 1,038.46 1,040.69 1,037.69 1,040.69 0.0M
2022-03-02 1,034.03 1,036.55 1,033.68 1,035.16 0.0M
2022-02-28 1,037.17 1,041.15 1,036.13 1,041.15 0.0M
2022-02-25 1,040.41 1,042.04 1,039.04 1,039.73 0.0M
2022-02-24 1,043.86 1,047.70 1,035.05 1,035.22 0.0M
2022-02-23 1,045.39 1,046.09 1,042.51 1,044.08 0.0M
2022-02-22 1,045.27 1,045.62 1,042.28 1,043.95 0.0M
2022-02-21 1,042.37 1,049.27 1,042.37 1,048.22 0.0M
2022-02-18 1,041.11 1,045.73 1,040.85 1,044.69 0.0M
2022-02-17 1,041.60 1,044.82 1,039.68 1,043.86 0.0M
2022-02-16 1,046.79 1,047.22 1,042.42 1,043.03 0.0M
2022-02-15 1,046.06 1,046.06 1,042.64 1,044.13 0.0M
2022-02-14 1,044.08 1,046.10 1,042.68 1,046.10 0.0M
2022-02-11 1,049.38 1,049.82 1,044.76 1,047.03 0.0M
2022-02-10 1,044.46 1,044.99 1,040.98 1,042.81 0.0M
2022-02-09 1,045.04 1,046.28 1,042.23 1,043.46 0.0M
2022-02-08 1,039.95 1,048.33 1,039.95 1,047.64 0.0M
2022-02-07 1,038.87 1,040.84 1,037.41 1,038.87 0.0M
2022-02-04 1,036.84 1,039.40 1,035.39 1,035.39 0.0M
2022-02-03 1,030.49 1,032.63 1,029.63 1,031.52 0.0M
2022-01-28 1,035.13 1,036.50 1,032.89 1,033.75 0.0M
2022-01-27 1,035.43 1,038.67 1,034.07 1,035.86 0.0M
2022-01-26 1,032.41 1,034.97 1,031.56 1,031.56 0.0M
2022-01-25 1,030.67 1,033.39 1,029.73 1,032.71 0.0M
2022-01-24 1,029.86 1,031.14 1,028.68 1,030.37 0.0M
2022-01-21 1,028.55 1,029.66 1,026.17 1,029.66 0.0M
2022-01-20 1,030.31 1,032.00 1,027.43 1,031.24 0.0M
2022-01-19 1,032.48 1,033.67 1,028.15 1,028.15 0.0M
2022-01-18 1,030.32 1,036.72 1,028.10 1,029.38 0.0M
2022-01-17 1,027.11 1,031.64 1,026.94 1,031.56 0.0M
2022-01-14 1,017.16 1,025.21 1,016.41 1,023.80 0.0M
2022-01-13 1,020.12 1,021.29 1,016.78 1,017.95 0.0M
2022-01-12 1,023.55 1,024.39 1,019.67 1,019.67 0.0M
2022-01-11 1,024.02 1,027.31 1,023.43 1,025.79 0.0M
2022-01-10 1,025.25 1,027.94 1,024.32 1,025.50 0.0M
2022-01-07 1,023.37 1,027.00 1,020.42 1,024.38 0.0M
2022-01-06 1,018.59 1,025.61 1,017.77 1,025.61 0.0M
2022-01-05 1,011.31 1,017.71 1,011.31 1,015.01 0.0M
2022-01-04 1,012.59 1,015.13 1,009.56 1,011.69 0.0M
2022-01-03 1,006.80 1,011.48 1,005.67 1,010.83 0.0M