MiraeAsset Securities MiraeAsset Inverse 2X KOSDAQ150 Futures ETN 72 (Q520057)

Q520057
🏛️ Corée du Sud →
4,415.00
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 6,135.00 6,160.00 6,130.00 6,160.00 11.6K
09:01 6,180.00 6,190.00 6,145.00 6,145.00 2.0K
09:02 6,155.00 6,155.00 6,120.00 6,120.00 3.4K
09:03 6,115.00 6,125.00 6,115.00 6,125.00 2.0K
09:04 6,150.00 6,170.00 6,150.00 6,170.00 3.7K
09:05 6,175.00 6,180.00 6,175.00 6,180.00 0.3K
09:06 6,180.00 6,180.00 6,155.00 6,155.00 4.4K
09:07 6,175.00 6,200.00 6,175.00 6,200.00 12.9K
09:08 6,200.00 6,205.00 6,190.00 6,200.00 2.0K
09:09 6,215.00 6,230.00 6,215.00 6,225.00 10.7K
09:10 6,235.00 6,250.00 6,235.00 6,250.00 10.4K
09:11 6,240.00 6,245.00 6,225.00 6,245.00 5.1K
09:12 6,245.00 6,245.00 6,245.00 6,245.00 0.0K
09:13 6,235.00 6,235.00 6,235.00 6,235.00 0.3K
09:14 6,225.00 6,225.00 6,225.00 6,225.00 3.5K
09:15 6,220.00 6,220.00 6,215.00 6,215.00 0.0K
09:16 6,215.00 6,215.00 6,200.00 6,200.00 0.4K
09:17 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:19 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
09:20 6,200.00 6,200.00 6,200.00 6,200.00 0.1K
09:21 6,215.00 6,215.00 6,215.00 6,215.00 0.1K
09:22 6,220.00 6,220.00 6,220.00 6,220.00 0.3K
09:23 6,215.00 6,225.00 6,215.00 6,220.00 0.9K
09:24 6,200.00 6,200.00 6,185.00 6,185.00 4.4K
09:25 6,180.00 6,180.00 6,165.00 6,165.00 1.0K
09:26 6,175.00 6,175.00 6,170.00 6,170.00 0.0K
09:27 6,180.00 6,180.00 6,170.00 6,175.00 3.0K
09:28 6,190.00 6,195.00 6,190.00 6,195.00 1.3K
09:30 6,200.00 6,210.00 6,200.00 6,210.00 0.0K
09:32 6,195.00 6,195.00 6,195.00 6,195.00 0.4K
09:34 6,190.00 6,190.00 6,190.00 6,190.00 1.2K
09:35 6,190.00 6,200.00 6,190.00 6,200.00 0.6K
09:36 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
09:37 6,200.00 6,210.00 6,200.00 6,210.00 0.4K
09:38 6,210.00 6,220.00 6,210.00 6,220.00 0.1K
09:39 6,220.00 6,220.00 6,210.00 6,210.00 0.5K
09:40 6,210.00 6,220.00 6,210.00 6,220.00 0.0K
09:41 6,225.00 6,235.00 6,225.00 6,235.00 5.6K
09:42 6,235.00 6,235.00 6,220.00 6,220.00 1.3K
09:45 6,205.00 6,205.00 6,205.00 6,205.00 0.0K
09:46 6,220.00 6,220.00 6,220.00 6,220.00 0.4K
09:47 6,220.00 6,220.00 6,210.00 6,210.00 0.3K
09:48 6,215.00 6,215.00 6,215.00 6,215.00 0.1K
09:49 6,210.00 6,210.00 6,195.00 6,195.00 0.1K
09:50 6,210.00 6,210.00 6,195.00 6,205.00 0.4K
09:51 6,210.00 6,225.00 6,210.00 6,225.00 1.1K
09:52 6,225.00 6,225.00 6,225.00 6,225.00 0.1K
09:53 6,225.00 6,235.00 6,225.00 6,235.00 0.1K
09:54 6,240.00 6,240.00 6,240.00 6,240.00 0.2K
09:55 6,235.00 6,235.00 6,235.00 6,235.00 0.1K
09:56 6,230.00 6,230.00 6,230.00 6,230.00 0.1K
09:57 6,225.00 6,225.00 6,225.00 6,225.00 0.0K
09:58 6,230.00 6,235.00 6,230.00 6,235.00 0.0K
09:59 6,230.00 6,245.00 6,230.00 6,245.00 20.8K
10:00 6,245.00 6,245.00 6,225.00 6,225.00 0.7K
10:02 6,215.00 6,220.00 6,215.00 6,220.00 4.0K
10:03 6,220.00 6,230.00 6,220.00 6,230.00 0.4K
10:04 6,225.00 6,225.00 6,225.00 6,225.00 1.5K
10:07 6,235.00 6,235.00 6,235.00 6,235.00 0.0K
10:09 6,230.00 6,230.00 6,230.00 6,230.00 1.0K
10:11 6,235.00 6,235.00 6,235.00 6,235.00 0.0K
10:12 6,240.00 6,245.00 6,240.00 6,245.00 1.0K
10:15 6,245.00 6,270.00 6,245.00 6,270.00 9.6K
10:16 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
10:17 6,270.00 6,280.00 6,270.00 6,280.00 2.7K
10:18 6,280.00 6,290.00 6,280.00 6,290.00 2.0K
10:19 6,295.00 6,295.00 6,285.00 6,290.00 8.7K
10:21 6,280.00 6,295.00 6,280.00 6,295.00 3.3K
10:22 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
10:23 6,290.00 6,300.00 6,290.00 6,300.00 2.1K
10:24 6,295.00 6,300.00 6,295.00 6,300.00 1.4K
10:25 6,300.00 6,300.00 6,300.00 6,300.00 7.1K
10:26 6,290.00 6,300.00 6,290.00 6,300.00 0.1K
10:27 6,295.00 6,295.00 6,295.00 6,295.00 0.0K
10:28 6,295.00 6,295.00 6,295.00 6,295.00 0.5K
10:29 6,285.00 6,285.00 6,285.00 6,285.00 0.1K
10:30 6,285.00 6,285.00 6,285.00 6,285.00 0.5K
10:31 6,295.00 6,295.00 6,295.00 6,295.00 0.1K
10:33 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
10:35 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
10:37 6,250.00 6,250.00 6,250.00 6,250.00 0.7K
10:38 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
10:39 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
10:40 6,255.00 6,255.00 6,245.00 6,245.00 0.3K
10:41 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
10:42 6,270.00 6,270.00 6,265.00 6,265.00 0.3K
10:43 6,270.00 6,280.00 6,270.00 6,280.00 1.7K
10:44 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
10:45 6,285.00 6,285.00 6,285.00 6,285.00 0.1K
10:46 6,285.00 6,295.00 6,285.00 6,290.00 1.0K
10:47 6,285.00 6,290.00 6,285.00 6,290.00 1.6K
10:49 6,285.00 6,285.00 6,285.00 6,285.00 0.2K
10:50 6,285.00 6,285.00 6,285.00 6,285.00 0.0K
10:51 6,290.00 6,295.00 6,290.00 6,295.00 0.2K
10:52 6,285.00 6,285.00 6,285.00 6,285.00 0.1K
10:53 6,280.00 6,280.00 6,280.00 6,280.00 1.5K
10:54 6,280.00 6,290.00 6,280.00 6,290.00 1.1K
10:56 6,290.00 6,290.00 6,290.00 6,290.00 0.0K
10:57 6,285.00 6,285.00 6,285.00 6,285.00 0.1K
10:58 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
11:00 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:02 6,275.00 6,275.00 6,275.00 6,275.00 1.6K
11:03 6,280.00 6,280.00 6,280.00 6,280.00 0.9K
11:04 6,280.00 6,280.00 6,280.00 6,280.00 2.2K
11:06 6,285.00 6,285.00 6,285.00 6,285.00 1.0K
11:07 6,290.00 6,290.00 6,290.00 6,290.00 1.2K
11:08 6,285.00 6,290.00 6,285.00 6,290.00 1.6K
11:09 6,285.00 6,285.00 6,285.00 6,285.00 0.7K
11:12 6,285.00 6,285.00 6,285.00 6,285.00 0.1K
11:13 6,285.00 6,285.00 6,285.00 6,285.00 1.1K
11:15 6,275.00 6,275.00 6,275.00 6,275.00 0.1K
11:16 6,275.00 6,275.00 6,275.00 6,275.00 0.1K
11:17 6,275.00 6,280.00 6,275.00 6,280.00 0.2K
11:18 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
11:19 6,280.00 6,280.00 6,280.00 6,280.00 0.5K
11:22 6,280.00 6,280.00 6,280.00 6,280.00 1.0K
11:23 6,270.00 6,275.00 6,270.00 6,275.00 0.1K
11:24 6,270.00 6,270.00 6,270.00 6,270.00 2.6K
11:25 6,270.00 6,270.00 6,265.00 6,265.00 1.3K
11:26 6,270.00 6,270.00 6,270.00 6,270.00 3.1K
11:27 6,270.00 6,270.00 6,270.00 6,270.00 2.6K
11:29 6,270.00 6,270.00 6,260.00 6,260.00 1.0K
11:30 6,250.00 6,250.00 6,250.00 6,250.00 0.5K
11:31 6,250.00 6,250.00 6,245.00 6,245.00 2.7K
11:34 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
11:35 6,250.00 6,250.00 6,250.00 6,250.00 0.8K
11:36 6,250.00 6,255.00 6,250.00 6,255.00 1.1K
11:37 6,260.00 6,260.00 6,260.00 6,260.00 1.1K
11:39 6,255.00 6,255.00 6,255.00 6,255.00 0.1K
11:41 6,250.00 6,255.00 6,250.00 6,255.00 3.8K
11:42 6,255.00 6,265.00 6,255.00 6,265.00 1.9K
11:43 6,265.00 6,265.00 6,265.00 6,265.00 1.8K
11:44 6,265.00 6,265.00 6,265.00 6,265.00 0.1K
11:47 6,270.00 6,270.00 6,270.00 6,270.00 0.5K
11:48 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
11:50 6,265.00 6,265.00 6,260.00 6,260.00 0.0K
11:52 6,260.00 6,260.00 6,260.00 6,260.00 0.2K
11:53 6,270.00 6,270.00 6,265.00 6,265.00 0.5K
11:55 6,275.00 6,275.00 6,275.00 6,275.00 0.4K
11:56 6,275.00 6,280.00 6,275.00 6,275.00 1.5K
11:57 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
12:01 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
12:02 6,280.00 6,280.00 6,280.00 6,280.00 0.3K
12:04 6,285.00 6,285.00 6,285.00 6,285.00 2.6K
12:05 6,290.00 6,290.00 6,290.00 6,290.00 6.3K
12:08 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
12:10 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
12:11 6,285.00 6,290.00 6,285.00 6,290.00 0.1K
12:14 6,280.00 6,280.00 6,275.00 6,280.00 35.1K
12:15 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
12:18 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
12:19 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
12:20 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
12:21 6,270.00 6,270.00 6,270.00 6,270.00 2.4K
12:23 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
12:24 6,260.00 6,260.00 6,260.00 6,260.00 1.0K
12:25 6,255.00 6,265.00 6,255.00 6,265.00 0.0K
12:28 6,265.00 6,265.00 6,265.00 6,265.00 0.2K
12:31 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
12:32 6,275.00 6,280.00 6,275.00 6,280.00 0.2K
12:33 6,285.00 6,285.00 6,285.00 6,285.00 2.9K
12:34 6,290.00 6,295.00 6,290.00 6,295.00 9.4K
12:36 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
12:38 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
12:39 6,280.00 6,280.00 6,280.00 6,280.00 1.6K
12:40 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
12:49 6,265.00 6,265.00 6,265.00 6,265.00 0.0K
12:50 6,275.00 6,275.00 6,275.00 6,275.00 0.5K
12:52 6,280.00 6,280.00 6,280.00 6,280.00 2.4K
12:54 6,280.00 6,285.00 6,280.00 6,285.00 0.1K
12:55 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
12:58 6,285.00 6,285.00 6,285.00 6,285.00 1.3K
13:03 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:06 6,280.00 6,285.00 6,280.00 6,285.00 0.6K
13:07 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
13:09 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
13:10 6,285.00 6,290.00 6,285.00 6,285.00 0.1K
13:11 6,285.00 6,285.00 6,285.00 6,285.00 0.0K
13:12 6,280.00 6,280.00 6,275.00 6,275.00 0.1K
13:13 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
13:16 6,275.00 6,275.00 6,275.00 6,275.00 0.5K
13:17 6,270.00 6,270.00 6,265.00 6,265.00 0.1K
13:19 6,270.00 6,270.00 6,270.00 6,270.00 0.5K
13:20 6,270.00 6,270.00 6,260.00 6,260.00 3.5K
13:21 6,255.00 6,255.00 6,255.00 6,255.00 0.1K
13:22 6,250.00 6,250.00 6,250.00 6,250.00 3.3K
13:24 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
13:25 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
13:26 6,255.00 6,260.00 6,255.00 6,260.00 0.1K
13:27 6,255.00 6,255.00 6,255.00 6,255.00 0.0K
13:28 6,250.00 6,250.00 6,240.00 6,240.00 1.7K
13:30 6,235.00 6,235.00 6,235.00 6,235.00 1.0K
13:31 6,240.00 6,240.00 6,235.00 6,235.00 0.1K
13:32 6,220.00 6,220.00 6,220.00 6,220.00 3.3K
13:33 6,220.00 6,225.00 6,220.00 6,225.00 6.6K
13:34 6,220.00 6,220.00 6,220.00 6,220.00 0.0K
13:35 6,220.00 6,220.00 6,220.00 6,220.00 0.1K
13:37 6,220.00 6,220.00 6,215.00 6,215.00 0.7K
13:38 6,215.00 6,215.00 6,215.00 6,215.00 0.6K
13:39 6,210.00 6,210.00 6,205.00 6,205.00 1.3K
13:40 6,200.00 6,200.00 6,200.00 6,200.00 2.2K
13:43 6,200.00 6,200.00 6,195.00 6,195.00 0.3K
13:44 6,195.00 6,195.00 6,195.00 6,195.00 0.5K
13:45 6,200.00 6,200.00 6,200.00 6,200.00 2.6K
13:46 6,190.00 6,190.00 6,190.00 6,190.00 0.0K
13:48 6,195.00 6,195.00 6,195.00 6,195.00 0.5K
13:49 6,205.00 6,205.00 6,205.00 6,205.00 0.3K
13:50 6,205.00 6,205.00 6,205.00 6,205.00 1.1K
13:51 6,205.00 6,205.00 6,205.00 6,205.00 1.4K
13:52 6,195.00 6,195.00 6,185.00 6,185.00 0.8K
14:00 6,190.00 6,190.00 6,190.00 6,190.00 1.1K
14:01 6,190.00 6,190.00 6,190.00 6,190.00 1.6K
14:02 6,190.00 6,190.00 6,185.00 6,185.00 3.7K
14:03 6,185.00 6,185.00 6,180.00 6,180.00 3.0K
14:04 6,180.00 6,180.00 6,175.00 6,175.00 0.1K
14:05 6,170.00 6,170.00 6,170.00 6,170.00 2.0K
14:06 6,170.00 6,170.00 6,170.00 6,170.00 0.2K
14:07 6,165.00 6,170.00 6,165.00 6,170.00 7.0K
14:08 6,165.00 6,170.00 6,165.00 6,170.00 1.6K
14:10 6,165.00 6,165.00 6,165.00 6,165.00 0.0K
14:11 6,165.00 6,165.00 6,165.00 6,165.00 8.1K
14:12 6,170.00 6,170.00 6,170.00 6,170.00 1.7K
14:16 6,170.00 6,170.00 6,170.00 6,170.00 33.3K
14:20 6,185.00 6,185.00 6,185.00 6,185.00 1.8K
14:21 6,180.00 6,180.00 6,180.00 6,180.00 0.1K
14:22 6,175.00 6,175.00 6,175.00 6,175.00 1.0K
14:23 6,170.00 6,170.00 6,170.00 6,170.00 0.0K
14:25 6,190.00 6,190.00 6,190.00 6,190.00 4.0K
14:26 6,190.00 6,190.00 6,190.00 6,190.00 16.2K
14:27 6,190.00 6,190.00 6,190.00 6,190.00 5.7K
14:28 6,195.00 6,195.00 6,195.00 6,195.00 0.1K
14:29 6,195.00 6,195.00 6,195.00 6,195.00 0.0K
14:30 6,195.00 6,195.00 6,195.00 6,195.00 0.3K
14:31 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
14:32 6,200.00 6,200.00 6,200.00 6,200.00 17.4K
14:33 6,200.00 6,200.00 6,200.00 6,200.00 0.5K
14:35 6,205.00 6,205.00 6,205.00 6,205.00 0.0K
14:36 6,205.00 6,205.00 6,205.00 6,205.00 0.3K
14:37 6,200.00 6,200.00 6,200.00 6,200.00 0.0K
14:38 6,200.00 6,200.00 6,200.00 6,200.00 0.3K
14:40 6,210.00 6,210.00 6,210.00 6,210.00 0.0K
14:44 6,210.00 6,215.00 6,210.00 6,215.00 0.2K
14:49 6,220.00 6,220.00 6,210.00 6,210.00 0.1K
14:50 6,210.00 6,210.00 6,210.00 6,210.00 0.1K
14:51 6,205.00 6,205.00 6,200.00 6,200.00 0.0K
14:55 6,200.00 6,200.00 6,195.00 6,195.00 7.3K
14:56 6,195.00 6,195.00 6,195.00 6,195.00 2.1K
14:57 6,195.00 6,195.00 6,195.00 6,195.00 1.8K
14:58 6,195.00 6,195.00 6,195.00 6,195.00 0.0K
14:59 6,195.00 6,195.00 6,190.00 6,190.00 0.0K
15:01 6,185.00 6,185.00 6,180.00 6,180.00 0.3K
15:02 6,180.00 6,180.00 6,180.00 6,180.00 0.0K
15:03 6,185.00 6,185.00 6,180.00 6,180.00 0.3K
15:04 6,180.00 6,180.00 6,180.00 6,180.00 0.2K
15:07 6,185.00 6,185.00 6,185.00 6,185.00 0.1K
15:11 6,195.00 6,195.00 6,195.00 6,195.00 1.4K
15:16 6,195.00 6,200.00 6,195.00 6,195.00 1.9K
15:18 6,190.00 6,190.00 6,190.00 6,190.00 0.1K
15:19 6,190.00 6,195.00 6,190.00 6,195.00 1.6K
15:30 6,195.00 6,195.00 6,195.00 6,195.00 3.3K
15:49 6,195.00 6,195.00 6,195.00 6,195.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible