≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

009829 大華韓國KOSPI50 / K線比較(日)

009829 大華韓國KOSPI50

日期: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
10.9710.79+0.18+1.67%2.32%11.1411.2210.97
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
34,8853.88億3,39610.3張/筆11.1311.03 (-0.54%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
18,7902.03億2,0419.21張/筆10.78+0.16 (+1.51%)

連續漲跌: 連3漲  ( +0.57元 / +5.48%)

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 半導體太威！韓出口創高　iPhone 18漲價添記憶體火力 (ETtoday新聞雲 09/21 10:51)

• 「韓版0050」009829上市！爆量漲逾3%　重壓海力士、三星 (ETtoday新聞雲 08/21 11:39)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/2210.97+0.18+1.67%+1.67%47800.17+81.33+0.17%+0.17%+1.5%+1.5%
'26/09/2110.79+0.16+1.51%+3.2%47718.84+538.09+1.14%+1.31%+0.37%+1.89%
'26/09/1810.63+0.23+2.21%+5.48%47180.75+892.75+1.93%+3.27%+0.28%+2.21%
'26/09/1710.4-0.01-0.1%+5.38%46288+439.1+0.96%+4.26%-1.06%+1.12%
'26/09/1610.41+0.05+0.48%+5.89%45848.9+337.41+0.74%+5.03%-0.26%+0.86%
'26/09/1510.36-0.15-1.43%+4.38%45511.49-351.03-0.77%+4.22%-0.66%+0.15%
'26/09/1410.51-0.34-3.13%+1.11%45862.52-322.33-0.7%+3.5%-2.43%-2.39%
'26/09/1110.85-0.3-2.69%-1.61%46184.85-755.64-1.61%+1.83%-1.08%-3.45%
'26/09/1011.15+0.03+0.27%-1.35%46940.49-242.87-0.51%+1.31%+0.78%-2.66%
'26/09/0911.12-0.06-0.54%-1.88%47183.36+77.58+0.16%+1.47%-0.7%-3.35%
'26/09/0811.18+0.21+1.91%0%47105.78-220.49-0.47%+1%+2.38%-1%
'26/09/0710.97+0.47+4.48%+4.48%47326.27+775.14+1.67%+2.68%+2.81%+1.79%
'26/09/0410.5+0.47+4.69%+9.37%46551.13+693.47+1.51%+4.24%+3.18%+5.14%
'26/09/0310.03-0.17-1.67%+7.55%45857.66-307.06-0.67%+3.54%-1%+4.01%
'26/09/0210.2-0.26-2.49%+4.88%46164.72-784-1.67%+1.81%-0.82%+3.06%
'26/09/0110.46+0.06+0.58%+5.48%46948.72+820.25+1.78%+3.62%-1.2%+1.86%
'26/08/3110.4-0.01-0.1%+5.38%46128.47-202.98-0.44%+3.17%+0.34%+2.21%
'26/08/2810.41-0.13-1.23%+4.08%46331.45+356.23+0.77%+3.97%-2%+0.11%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/2710.54+0.12+1.15%+5.28%45975.22+142.6+0.31%+4.29%+0.84%+0.99%
'26/08/2610.42+0.09+0.87%+6.2%45832.62+663.16+1.47%+5.82%-0.6%+0.37%
'26/08/2510.33-0.01-0.1%+6.09%45169.46+407.14+0.91%+6.79%-1.01%-0.69%
'26/08/2410.34-0.4-3.72%+2.14%44762.32-461.97-1.02%+5.7%-2.7%-3.55%
'26/08/2110.74+0.41+3.97%+6.2%45224.29+290.55+0.65%+6.38%+3.32%-0.18%
'26/08/2044933.74+214.39+0.48%+6.89%
'26/08/1944719.35-589.33-1.3%+5.5%
'26/08/1845308.68-548.59-1.2%+4.24%
'26/08/1745857.27+46.26+0.1%+4.34%
'26/08/1445811.01-210.47-0.46%+3.86%
'26/08/1346021.48+503.41+1.11%+5.01%
'26/08/1245518.07+397.35+0.88%+5.94%
'26/08/1145120.72+191.96+0.43%+6.39%
'26/08/1044928.76+702.85+1.59%+8.08%
'26/08/0744225.91-170.79-0.38%+7.67%
'26/08/0644396.7-214.9-0.48%+7.15%
'26/08/0544611.6+1250.94+2.88%+10.2%
'26/08/0443360.66-25.75-0.06%+10.2%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/0343386.41+266.66+0.62%+10.9%
'26/07/3143119.75+3186.45+7.98%+19.7%
'26/07/3039933.3-105.88-0.26%+19.4%
'26/07/2940039.18-1564.18-3.76%+14.9%
'26/07/2841603.36-2030.83-4.65%+9.55%
'26/07/2743634.19-20.65-0.05%+9.5%
'26/07/2443654.84-1195.97-2.67%+6.58%
'26/07/2344850.81+25.03+0.06%+6.64%
'26/07/2244825.78+592.91+1.34%+8.06%
'26/07/2144232.87+1783.17+4.2%+12.6%
'26/07/2042449.7-221.57-0.52%+12%
'26/07/1742671.27-2953.71-6.47%+4.77%
'26/07/1645624.98-6.61-0.01%+4.75%
'26/07/1545631.59+893.64+2%+6.84%
'26/07/1444737.95-642.57-1.42%+5.33%
'26/07/1345380.52+25.91+0.06%+5.39%
'26/07/0945354.61-379.8-0.83%+4.52%
'26/07/0845734.41+255.3+0.56%+5.1%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/0745479.11-1077.28-2.31%+2.67%
'26/07/0646556.39-224.23-0.48%+2.18%
'26/07/0346780.62+36.46+0.08%+2.26%
'26/07/0246744.16-274.83-0.58%+1.66%
'26/07/0147018.99+893.08+1.94%+3.63%
'26/06/3046125.91+1126.01+2.5%+6.22%
'26/06/2944999.9+428.14+0.96%+7.24%
'26/06/2644571.76-1683.5-3.64%+3.34%
'26/06/2546255.26+211.66+0.46%+3.82%
'26/06/2446043.6-1057.05-2.24%+1.49%
'26/06/2347100.65-640.86-1.34%+0.12%
'26/06/2247741.51+1276.31+2.75%+2.87%
'26/06/1846465.2+587.81+1.28%+4.19%
'26/06/1745877.39+68.2+0.15%+4.35%
'26/06/1645809.19+412.2+0.91%+5.29%
'26/06/1545396.99+1227.95+2.78%+8.22%
'26/06/1244169.04+1019.58+2.36%+10.8%
'26/06/1143149.46-76.08-0.18%+10.6%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/1043225.54-1478.9-3.31%+6.92%
'26/06/0944704.44+1201.66+2.76%+9.88%
'26/06/0843502.78-1568.16-3.48%+6.06%
'26/06/0545070.94-606.52-1.33%+4.65%
'26/06/0445677.46-781.7-1.68%+2.89%
'26/06/0346459.16+901.85+1.98%+4.92%
'26/06/0245557.31+219.4+0.48%+5.43%
'26/06/0145337.91+604.97+1.35%+6.86%
'26/05/2944732.94+1096.5+2.51%+9.54%
'26/05/2843636.44-620.36-1.4%+8.01%
'26/05/2744256.8+731.43+1.68%+9.82%
'26/05/2643525.37-119.03-0.27%+9.52%
'26/05/2543644.4+1376.43+3.26%+13.1%
'26/05/2242267.97+899.76+2.18%+15.5%
'26/05/2141368.21+1347.39+3.37%+19.4%
'26/05/2040020.82-154.74-0.39%+19%
'26/05/1940175.56-716.26-1.75%+16.9%
'26/05/1840891.82-280.54-0.68%+16.1%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/1541172.36-579.39-1.39%+14.5%
'26/05/1441751.75+377.25+0.91%+15.5%
'26/05/1341374.5-523.82-1.25%+14.1%
'26/05/1241898.32+108.26+0.26%+14.4%
'26/05/1141790.06+186.12+0.45%+14.9%
'26/05/0841603.94-329.84-0.79%+14%
'26/05/0741933.78+794.93+1.93%+16.2%
'26/05/0641138.85+369.56+0.91%+17.2%
'26/05/0540769.29+64.15+0.16%+17.4%
'26/05/0440705.14+1778.51+4.57%+22.8%
'26/04/3038926.63-376.87-0.96%+21.6%
'26/04/2939303.5-218.23-0.55%+20.9%
'26/04/2839521.73-94.9-0.24%+20.7%
'26/04/2739616.63+684.23+1.76%+22.8%
'26/04/2438932.4+1218.25+3.23%+26.7%
'26/04/2337714.15-164.32-0.43%+26.2%
'26/04/2237878.47+273.36+0.73%+27.1%
'26/04/2137605.11+646.31+1.75%+29.3%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/2036958.8+154.46+0.42%+29.9%
'26/04/1736804.34-327.68-0.88%+28.7%
'26/04/1637132.02+409.88+1.12%+30.2%
'26/04/1536722.14+426.02+1.17%+31.7%
'26/04/1436296.12+838.83+2.37%+34.8%
'26/04/1335457.29+39.46+0.11%+35%
'26/04/1035417.83+556.67+1.6%+37.1%
'26/04/0934861.16+99.78+0.29%+37.5%
'26/04/0834761.38+1531.56+4.61%+43.8%
'26/04/0733229.82+657.39+2.02%+46.8%
'26/04/0232572.43-602.39-1.82%+44.1%
'26/04/0133174.82+1451.83+4.58%+50.7%
'26/03/3131722.99-795.17-2.45%+47%
'26/03/3032518.16-594.43-1.8%+44.4%
'26/03/2733112.59-225.03-0.68%+43.4%
'26/03/2633337.62-101.49-0.3%+42.9%
'26/03/2533439.11+826.87+2.54%+46.6%
'26/03/2432612.24-110.26-0.34%+46.1%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/2332722.5-821.38-2.45%+42.5%
'26/03/2033543.88-145.8-0.43%+41.9%
'26/03/1933689.68-658.9-1.92%+39.2%
'26/03/1834348.58+512.01+1.51%+41.3%
'26/03/1733836.57+494.06+1.48%+43.4%
'26/03/1633342.51-57.81-0.17%+43.1%
'26/03/1333400.32-181.54-0.54%+42.3%
'26/03/1233581.86-532.33-1.56%+40.1%
'26/03/1134114.19+1342.32+4.1%+45.9%
'26/03/1032771.87+661.45+2.06%+48.9%
'26/03/0932110.42-1489.12-4.43%+42.3%
'26/03/0633599.54-73.4-0.22%+42%
'26/03/0533672.94+844.06+2.57%+45.6%
'26/03/0432828.88-1494.77-4.35%+39.3%
'26/03/0334323.65-771.44-2.2%+36.2%
'26/03/0235095.09-319.4-0.9%+35%
'26/02/2635414.49+1.420%+35%
'26/02/2535413.07+712.25+2.05%+37.7%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/2434700.82+927.56+2.75%+41.5%
'26/02/2333773.26+167.55+0.5%+42.2%
'26/02/1133605.71+532.74+1.61%+44.5%
'26/02/1033072.97+668.35+2.06%+47.5%
'26/02/0932404.62+621.7+1.96%+50.4%
'26/02/0631782.92-18.35-0.06%+50.3%
'26/02/0531801.27-488.54-1.51%+48%
'26/02/0432289.81+94.45+0.29%+48.5%
'26/02/0332195.36+571.33+1.81%+51.2%
'26/02/0231624.03-439.72-1.37%+49.1%
'26/01/3032063.75-472.52-1.45%+46.9%
'26/01/2932536.27-267.55-0.82%+45.7%
'26/01/2832803.82+485.9+1.5%+47.9%
'26/01/2732317.92+253.4+0.79%+49.1%
'26/01/2632064.52+103.01+0.32%+49.6%
'26/01/2331961.51+215.43+0.68%+50.6%
'26/01/2231746.08+499.71+1.6%+53%
'26/01/2131246.37-513.62-1.62%+50.5%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/2031759.99+120.7+0.38%+51.1%
'26/01/1931639.29+230.59+0.73%+52.2%
'26/01/1631408.7+598.12+1.94%+55.1%
'26/01/1530810.58-131.2-0.42%+54.5%
'26/01/1430941.78+234.56+0.76%+55.7%
'26/01/1330707.22+139.93+0.46%+56.4%
'26/01/1230567.29+278.33+0.92%+57.8%
'26/01/0930288.96-71.59-0.24%+57.4%
'26/01/0830360.55-74.92-0.25%+57.1%
'26/01/0730435.47-140.83-0.46%+56.3%
'26/01/0630576.3+471.26+1.57%+58.8%
'26/01/0530105.04+755.23+2.57%+62.9%
'26/01/0229349.81+386.21+1.33%+65%
'25/12/3128963.6+256.47+0.89%+66.5%
'25/12/3028707.13-103.76-0.36%+65.9%
'25/12/2928810.89+254.87+0.89%+67.4%
'25/12/2628556.02+184.04+0.65%+68.5%
'25/12/2428371.98+61.51+0.22%+68.8%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/2328310.47+160.83+0.57%+69.8%
'25/12/2228149.64+453.29+1.64%+72.6%
'25/12/1927696.35+227.82+0.83%+74%
'25/12/1827468.53-56.64-0.21%+73.7%
'25/12/1727525.17-11.49-0.04%+73.6%
'25/12/1627536.66-330.28-1.19%+71.5%
'25/12/1527866.94-331.08-1.17%+69.5%
'25/12/1228198.02+173.27+0.62%+70.6%
'25/12/1128024.75-375.98-1.32%+68.3%
'25/12/1028400.73+218.13+0.77%+69.6%
'25/12/0928182.6-121.18-0.43%+68.9%
'25/12/0828303.78+322.89+1.15%+70.8%
'25/12/0527980.89+185.18+0.67%+72%
'25/12/0427795.71+2.67+0.01%+72%
'25/12/0327793.04+228.77+0.83%+73.4%
'25/12/0227564.27+221.74+0.81%+74.8%
'25/12/0127342.53-283.95-1.03%+73%
'25/11/2827626.48+71.95+0.26%+73.5%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/2727554.53+144.99+0.53%+74.4%
'25/11/2627409.54+497.37+1.85%+77.6%
'25/11/2526912.17+407.93+1.54%+80.3%
'25/11/2426504.24+69.3+0.26%+80.8%
'25/11/2126434.94-991.42-3.61%+74.3%
'25/11/2027426.36+846.24+3.18%+79.8%
'25/11/1926580.12-176-0.66%+78.7%
'25/11/1826756.12-691.19-2.52%+74.2%
'25/11/1727447.31+49.81+0.18%+74.5%
'25/11/1427397.5-506.06-1.81%+71.3%
'25/11/1327903.56-43.53-0.16%+71%
'25/11/1227947.09+162.14+0.58%+72%
'25/11/1127784.95-84.56-0.3%+71.5%
'25/11/1027869.51+218.1+0.79%+72.9%
'25/11/0727651.41-248.04-0.89%+71.3%
'25/11/0627899.45+182.39+0.66%+72.5%
'25/11/0527717.06-399.5-1.42%+70%
'25/11/0428116.56-218.03-0.77%+68.7%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/0328334.59+101.24+0.36%+69.3%
'25/10/3128233.35-54.18-0.19%+69%
'25/10/3028287.53-7.21-0.03%+68.9%
'25/10/2928294.74+345.63+1.24%+71%
'25/10/2827949.11-44.52-0.16%+70.8%
'25/10/2727993.63+461.37+1.68%+73.6%
'25/10/2327532.26-116.65-0.42%+72.9%
'25/10/2227648.91-103.5-0.37%+72.2%
'25/10/2127752.41+63.78+0.23%+72.6%
'25/10/2027688.63+386.26+1.41%+75.1%
'25/10/1727302.37-345.5-1.25%+72.9%
'25/10/1627647.87+372.16+1.36%+75.2%
'25/10/1527275.71+482.56+1.8%+78.4%
'25/10/1426793.15-130.27-0.48%+77.5%
'25/10/1326923.42-378.5-1.39%+75.1%
'25/10/0927301.92+238.24+0.88%+76.6%
'25/10/0827063.68-148.27-0.54%+75.7%
'25/10/0727211.95+450.89+1.68%+78.6%
交易
日期		009829 大華韓國KOSPI50加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/0326761.06+382.67+1.45%+81.2%
'25/10/0226378.39+395.48+1.52%+84%
'25/10/0125982.91+162.37+0.63%+85.1%
'25/09/3025820.54+240.22+0.94%+86.9%
'25/09/2625580.32-443.53-1.7%+83.7%
'25/09/2526023.85-172.88-0.66%+82.5%
'25/09/2426196.73-50.64-0.19%+82.1%