≡
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: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.688.38+0.3+3.58%3.94%8.468.718.38
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%)
22,5991.94億1,86112.1張/筆8.578.73 (-0.57%)
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)
36,5013.05億2,58914.1張/筆8.36+0.32 (+3.97%)

連續漲跌: 連2漲  ( +0.62元 / +7.69%)

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 韓股今挫低！ AI投資周期「估值消化」　半導體需求不變 (ETtoday新聞雲 10/30 11:38)

• 外資大砍友達9.6萬張最凶 倒貨3檔主動式ETF、連12賣調節0050 (Anue鉅亨 10/27 19:54)

• 外資節後繼續砍股 賣超632億元 大砍元大台50、00406A雙雙超過6萬張最多 (Anue鉅亨 09/29 20:14)

• 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
'26/11/118.68+0.3+3.58%+3.58%44257.15+1545.23+3.62%+3.62%-0.04%-0.04%
'26/11/108.38+0.32+3.97%+7.69%42711.92+1050.22+2.52%+6.23%+1.45%+1.46%
'26/11/098.06-0.02-0.25%+7.43%41661.7+1960.06+4.94%+11.5%-5.19%-4.05%
'26/11/068.08-0.59-6.81%+0.12%39701.64-1873.08-4.51%+6.45%-2.3%-6.34%
'26/11/058.67-0.41-4.52%-4.41%41574.72-1374.19-3.2%+3.05%-1.32%-7.45%
'26/11/049.08-0.06-0.66%-5.03%42948.91-358.63-0.83%+2.19%+0.17%-7.23%
'26/11/039.14-0.36-3.79%-8.63%43307.54-1612.6-3.59%-1.48%-0.2%-7.16%
'26/11/029.5+0.22+2.37%-6.47%44920.14-291.69-0.65%-2.11%+3.02%-4.35%
'26/10/309.28-0.45-4.62%-10.8%45211.83-1156.5-2.49%-4.55%-2.13%-6.24%
'26/10/299.73+0.05+0.52%-10.3%46368.33-667.25-1.42%-5.91%+1.94%-4.42%
'26/10/289.68+0.55+6.02%-4.93%47035.58+939.35+2.04%-3.99%+3.98%-0.94%
'26/10/279.13+0.32+3.63%-1.48%46096.23+54.8+0.12%-3.88%+3.51%+2.4%
'26/10/228.81-0.3-3.29%-4.72%46041.43-846.34-1.81%-5.61%-1.48%+0.89%
'26/10/219.11+0.34+3.88%-1.03%46887.77+594.84+1.28%-4.4%+2.6%+3.37%
'26/10/208.77-0.2-2.23%-3.23%46292.93-529.15-1.13%-5.48%-1.1%+2.25%
'26/10/198.97-0.07-0.77%-3.98%46822.08-289.18-0.61%-6.06%-0.16%+2.08%
'26/10/169.04+0.38+4.39%+0.23%47111.26+141.39+0.3%-5.78%+4.09%+6.01%
'26/10/158.66-0.95-9.89%-9.68%46969.87-1655.96-3.41%-8.98%-6.48%-0.69%
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
'26/10/149.61+0.03+0.31%-9.39%48625.83+284.52+0.59%-8.45%-0.28%-0.95%
'26/10/139.58-0.7-6.81%-15.6%48341.31-960.65-1.95%-10.2%-4.86%-5.33%
'26/10/1210.28-0.43-4.01%-19%49301.96-11.48-0.02%-10.3%-3.99%-8.7%
'26/10/0810.71-0.17-1.56%-20.2%49313.44-492.93-0.99%-11.1%-0.57%-9.08%
'26/10/0710.88-0.09-0.82%-20.9%49806.37-16.18-0.03%-11.2%-0.79%-9.7%
'26/10/0610.97-0.18-1.61%-22.2%49822.55+110.51+0.22%-11%-1.83%-11.2%
'26/10/0511.15+0.11+1%-21.4%49712.04+1236.3+2.55%-8.7%-1.55%-12.7%
'26/10/0211.04+0.06+0.55%-20.9%48475.74+122.25+0.25%-8.47%+0.3%-12.5%
'26/10/0110.98+0.2+1.86%-19.5%48353.49+413.36+0.86%-7.68%+1%-11.8%
'26/09/3010.78+0.04+0.37%-19.2%47940.13+308.17+0.65%-7.09%-0.28%-12.1%
'26/09/2910.74-0.3-2.72%-21.4%47631.96-392.64-0.82%-7.84%-1.9%-13.5%
'26/09/2411.04-0.08-0.72%-21.9%48024.6-132.69-0.28%-8.1%-0.44%-13.8%
'26/09/2311.12+0.15+1.37%-20.9%48157.29+357.12+0.75%-7.41%+0.62%-13.5%
'26/09/2210.97+0.18+1.67%-19.6%47800.17+81.33+0.17%-7.25%+1.5%-12.3%
'26/09/2110.79+0.16+1.51%-18.3%47718.84+538.09+1.14%-6.2%+0.37%-12.1%
'26/09/1810.63+0.23+2.21%-16.5%47180.75+892.75+1.93%-4.39%+0.28%-12.2%
'26/09/1710.4-0.01-0.1%-16.6%46288+439.1+0.96%-3.47%-1.06%-13.1%
'26/09/1610.41+0.05+0.48%-16.2%45848.9+337.41+0.74%-2.76%-0.26%-13.5%
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
'26/09/1510.36-0.15-1.43%-17.4%45511.49-351.03-0.77%-3.5%-0.66%-13.9%
'26/09/1410.51-0.34-3.13%-20%45862.52-322.33-0.7%-4.17%-2.43%-15.8%
'26/09/1110.85-0.3-2.69%-22.2%46184.85-755.64-1.61%-5.72%-1.08%-16.4%
'26/09/1011.15+0.03+0.27%-21.9%46940.49-242.87-0.51%-6.2%+0.78%-15.7%
'26/09/0911.12-0.06-0.54%-22.4%47183.36+77.58+0.16%-6.05%-0.7%-16.3%
'26/09/0811.18+0.21+1.91%-20.9%47105.78-220.49-0.47%-6.49%+2.38%-14.4%
'26/09/0710.97+0.47+4.48%-17.3%47326.27+775.14+1.67%-4.93%+2.81%-12.4%
'26/09/0410.5+0.47+4.69%-13.5%46551.13+693.47+1.51%-3.49%+3.18%-9.97%
'26/09/0310.03-0.17-1.67%-14.9%45857.66-307.06-0.67%-4.13%-1%-10.8%
'26/09/0210.2-0.26-2.49%-17%46164.72-784-1.67%-5.73%-0.82%-11.3%
'26/09/0110.46+0.06+0.58%-16.5%46948.72+820.25+1.78%-4.06%-1.2%-12.5%
'26/08/3110.4-0.01-0.1%-16.6%46128.47-202.98-0.44%-4.48%+0.34%-12.1%
'26/08/2810.41-0.13-1.23%-17.6%46331.45+356.23+0.77%-3.74%-2%-13.9%
'26/08/2710.54+0.12+1.15%-16.7%45975.22+142.6+0.31%-3.44%+0.84%-13.3%
'26/08/2610.42+0.09+0.87%-16%45832.62+663.16+1.47%-2.02%-0.6%-14%
'26/08/2510.33-0.01-0.1%-16.1%45169.46+407.14+0.91%-1.13%-1.01%-14.9%
'26/08/2410.34-0.4-3.72%-19.2%44762.32-461.97-1.02%-2.14%-2.7%-17%
'26/08/2110.74+0.41+3.97%-16%45224.29+290.55+0.65%-1.51%+3.32%-14.5%
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
'26/08/2044933.74+214.39+0.48%-1.03%
'26/08/1944719.35-589.33-1.3%-2.32%
'26/08/1845308.68-548.59-1.2%-3.49%
'26/08/1745857.27+46.26+0.1%-3.39%
'26/08/1445811.01-210.47-0.46%-3.83%
'26/08/1346021.48+503.41+1.11%-2.77%
'26/08/1245518.07+397.35+0.88%-1.91%
'26/08/1145120.72+191.96+0.43%-1.49%
'26/08/1044928.76+702.85+1.59%+0.07%
'26/08/0744225.91-170.79-0.38%-0.31%
'26/08/0644396.7-214.9-0.48%-0.79%
'26/08/0544611.6+1250.94+2.88%+2.07%
'26/08/0443360.66-25.75-0.06%+2.01%
'26/08/0343386.41+266.66+0.62%+2.64%
'26/07/3143119.75+3186.45+7.98%+10.8%
'26/07/3039933.3-105.88-0.26%+10.5%
'26/07/2940039.18-1564.18-3.76%+6.38%
'26/07/2841603.36-2030.83-4.65%+1.43%
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
'26/07/2743634.19-20.65-0.05%+1.38%
'26/07/2443654.84-1195.97-2.67%-1.32%
'26/07/2344850.81+25.03+0.06%-1.27%
'26/07/2244825.78+592.91+1.34%+0.05%
'26/07/2144232.87+1783.17+4.2%+4.26%
'26/07/2042449.7-221.57-0.52%+3.72%
'26/07/1742671.27-2953.71-6.47%-3%
'26/07/1645624.98-6.61-0.01%-3.01%
'26/07/1545631.59+893.64+2%-1.07%
'26/07/1444737.95-642.57-1.42%-2.48%
'26/07/1345380.52+25.91+0.06%-2.42%
'26/07/0945354.61-379.8-0.83%-3.23%
'26/07/0845734.41+255.3+0.56%-2.69%
'26/07/0745479.11-1077.28-2.31%-4.94%
'26/07/0646556.39-224.23-0.48%-5.39%
'26/07/0346780.62+36.46+0.08%-5.32%
'26/07/0246744.16-274.83-0.58%-5.87%
'26/07/0147018.99+893.08+1.94%-4.05%
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
'26/06/3046125.91+1126.01+2.5%-1.65%
'26/06/2944999.9+428.14+0.96%-0.71%
'26/06/2644571.76-1683.5-3.64%-4.32%
'26/06/2546255.26+211.66+0.46%-3.88%
'26/06/2446043.6-1057.05-2.24%-6.04%
'26/06/2347100.65-640.86-1.34%-7.3%
'26/06/2247741.51+1276.31+2.75%-4.75%
'26/06/1846465.2+587.81+1.28%-3.53%
'26/06/1745877.39+68.2+0.15%-3.39%
'26/06/1645809.19+412.2+0.91%-2.51%
'26/06/1545396.99+1227.95+2.78%+0.2%
'26/06/1244169.04+1019.58+2.36%+2.57%
'26/06/1143149.46-76.08-0.18%+2.39%
'26/06/1043225.54-1478.9-3.31%-1%
'26/06/0944704.44+1201.66+2.76%+1.73%
'26/06/0843502.78-1568.16-3.48%-1.81%
'26/06/0545070.94-606.52-1.33%-3.11%
'26/06/0445677.46-781.7-1.68%-4.74%
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
'26/06/0346459.16+901.85+1.98%-2.85%
'26/06/0245557.31+219.4+0.48%-2.38%
'26/06/0145337.91+604.97+1.35%-1.06%
'26/05/2944732.94+1096.5+2.51%+1.42%
'26/05/2843636.44-620.36-1.4%0%
'26/05/2744256.8+731.43+1.68%+1.68%
'26/05/2643525.37-119.03-0.27%+1.4%
'26/05/2543644.4+1376.43+3.26%+4.71%
'26/05/2242267.97+899.76+2.18%+6.98%
'26/05/2141368.21+1347.39+3.37%+10.6%
'26/05/2040020.82-154.74-0.39%+10.2%
'26/05/1940175.56-716.26-1.75%+8.23%
'26/05/1840891.82-280.54-0.68%+7.49%
'26/05/1541172.36-579.39-1.39%+6%
'26/05/1441751.75+377.25+0.91%+6.97%
'26/05/1341374.5-523.82-1.25%+5.63%
'26/05/1241898.32+108.26+0.26%+5.9%
'26/05/1141790.06+186.12+0.45%+6.38%
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
'26/05/0841603.94-329.84-0.79%+5.54%
'26/05/0741933.78+794.93+1.93%+7.58%
'26/05/0641138.85+369.56+0.91%+8.56%
'26/05/0540769.29+64.15+0.16%+8.73%
'26/05/0440705.14+1778.51+4.57%+13.7%
'26/04/3038926.63-376.87-0.96%+12.6%
'26/04/2939303.5-218.23-0.55%+12%
'26/04/2839521.73-94.9-0.24%+11.7%
'26/04/2739616.63+684.23+1.76%+13.7%
'26/04/2438932.4+1218.25+3.23%+17.3%
'26/04/2337714.15-164.32-0.43%+16.8%
'26/04/2237878.47+273.36+0.73%+17.7%
'26/04/2137605.11+646.31+1.75%+19.7%
'26/04/2036958.8+154.46+0.42%+20.2%
'26/04/1736804.34-327.68-0.88%+19.2%
'26/04/1637132.02+409.88+1.12%+20.5%
'26/04/1536722.14+426.02+1.17%+21.9%
'26/04/1436296.12+838.83+2.37%+24.8%
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
'26/04/1335457.29+39.46+0.11%+25%
'26/04/1035417.83+556.67+1.6%+27%
'26/04/0934861.16+99.78+0.29%+27.3%
'26/04/0834761.38+1531.56+4.61%+33.2%
'26/04/0733229.82+657.39+2.02%+35.9%
'26/04/0232572.43-602.39-1.82%+33.4%
'26/04/0133174.82+1451.83+4.58%+39.5%
'26/03/3131722.99-795.17-2.45%+36.1%
'26/03/3032518.16-594.43-1.8%+33.7%
'26/03/2733112.59-225.03-0.68%+32.8%
'26/03/2633337.62-101.49-0.3%+32.4%
'26/03/2533439.11+826.87+2.54%+35.7%
'26/03/2432612.24-110.26-0.34%+35.2%
'26/03/2332722.5-821.38-2.45%+31.9%
'26/03/2033543.88-145.8-0.43%+31.4%
'26/03/1933689.68-658.9-1.92%+28.8%
'26/03/1834348.58+512.01+1.51%+30.8%
'26/03/1733836.57+494.06+1.48%+32.7%
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
'26/03/1633342.51-57.81-0.17%+32.5%
'26/03/1333400.32-181.54-0.54%+31.8%
'26/03/1233581.86-532.33-1.56%+29.7%
'26/03/1134114.19+1342.32+4.1%+35%
'26/03/1032771.87+661.45+2.06%+37.8%
'26/03/0932110.42-1489.12-4.43%+31.7%
'26/03/0633599.54-73.4-0.22%+31.4%
'26/03/0533672.94+844.06+2.57%+34.8%
'26/03/0432828.88-1494.77-4.35%+28.9%
'26/03/0334323.65-771.44-2.2%+26.1%
'26/03/0235095.09-319.4-0.9%+25%
'26/02/2635414.49+1.420%+25%
'26/02/2535413.07+712.25+2.05%+27.5%
'26/02/2434700.82+927.56+2.75%+31%
'26/02/2333773.26+167.55+0.5%+31.7%
'26/02/1133605.71+532.74+1.61%+33.8%
'26/02/1033072.97+668.35+2.06%+36.6%
'26/02/0932404.62+621.7+1.96%+39.2%
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
'26/02/0631782.92-18.35-0.06%+39.2%
'26/02/0531801.27-488.54-1.51%+37.1%
'26/02/0432289.81+94.45+0.29%+37.5%
'26/02/0332195.36+571.33+1.81%+39.9%
'26/02/0231624.03-439.72-1.37%+38%
'26/01/3032063.75-472.52-1.45%+36%
'26/01/2932536.27-267.55-0.82%+34.9%
'26/01/2832803.82+485.9+1.5%+36.9%
'26/01/2732317.92+253.4+0.79%+38%
'26/01/2632064.52+103.01+0.32%+38.5%
'26/01/2331961.51+215.43+0.68%+39.4%
'26/01/2231746.08+499.71+1.6%+41.6%
'26/01/2131246.37-513.62-1.62%+39.3%
'26/01/2031759.99+120.7+0.38%+39.9%
'26/01/1931639.29+230.59+0.73%+40.9%
'26/01/1631408.7+598.12+1.94%+43.6%
'26/01/1530810.58-131.2-0.42%+43%
'26/01/1430941.78+234.56+0.76%+44.1%
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
'26/01/1330707.22+139.93+0.46%+44.8%
'26/01/1230567.29+278.33+0.92%+46.1%
'26/01/0930288.96-71.59-0.24%+45.8%
'26/01/0830360.55-74.92-0.25%+45.4%
'26/01/0730435.47-140.83-0.46%+44.7%
'26/01/0630576.3+471.26+1.57%+47%
'26/01/0530105.04+755.23+2.57%+50.8%
'26/01/0229349.81+386.21+1.33%+52.8%
'25/12/3128963.6+256.47+0.89%+54.2%
'25/12/3028707.13-103.76-0.36%+53.6%
'25/12/2928810.89+254.87+0.89%+55%
'25/12/2628556.02+184.04+0.65%+56%
'25/12/2428371.98+61.51+0.22%+56.3%
'25/12/2328310.47+160.83+0.57%+57.2%
'25/12/2228149.64+453.29+1.64%+59.8%
'25/12/1927696.35+227.82+0.83%+61.1%
'25/12/1827468.53-56.64-0.21%+60.8%
'25/12/1727525.17-11.49-0.04%+60.7%
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
'25/12/1627536.66-330.28-1.19%+58.8%
'25/12/1527866.94-331.08-1.17%+57%
'25/12/1228198.02+173.27+0.62%+57.9%
'25/12/1128024.75-375.98-1.32%+55.8%
'25/12/1028400.73+218.13+0.77%+57%
'25/12/0928182.6-121.18-0.43%+56.4%
'25/12/0828303.78+322.89+1.15%+58.2%
'25/12/0527980.89+185.18+0.67%+59.2%
'25/12/0427795.71+2.67+0.01%+59.2%
'25/12/0327793.04+228.77+0.83%+60.6%
'25/12/0227564.27+221.74+0.81%+61.9%
'25/12/0127342.53-283.95-1.03%+60.2%
'25/11/2827626.48+71.95+0.26%+60.6%
'25/11/2727554.53+144.99+0.53%+61.5%
'25/11/2627409.54+497.37+1.85%+64.5%
'25/11/2526912.17+407.93+1.54%+67%
'25/11/2426504.24+69.3+0.26%+67.4%
'25/11/2126434.94-991.42-3.61%+61.4%
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
'25/11/2027426.36+846.24+3.18%+66.5%
'25/11/1926580.12-176-0.66%+65.4%
'25/11/1826756.12-691.19-2.52%+61.2%
'25/11/1727447.31+49.81+0.18%+61.5%
'25/11/1427397.5-506.06-1.81%+58.6%
'25/11/1327903.56-43.53-0.16%+58.4%