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 6,200.00 6,225.00 6,200.00 6,215.00 16.1K
09:01 6,215.00 6,260.00 6,215.00 6,260.00 29.0K
09:02 6,270.00 6,270.00 6,235.00 6,235.00 3.0K
09:03 6,245.00 6,250.00 6,235.00 6,250.00 4.3K
09:04 6,255.00 6,255.00 6,235.00 6,235.00 4.8K
09:05 6,245.00 6,245.00 6,240.00 6,240.00 9.0K
09:06 6,250.00 6,255.00 6,250.00 6,250.00 12.0K
09:07 6,245.00 6,250.00 6,245.00 6,250.00 0.5K
09:08 6,260.00 6,260.00 6,260.00 6,260.00 12.5K
09:09 6,265.00 6,280.00 6,265.00 6,275.00 25.7K
09:10 6,290.00 6,290.00 6,270.00 6,280.00 8.7K
09:11 6,270.00 6,270.00 6,270.00 6,270.00 2.5K
09:14 6,285.00 6,290.00 6,285.00 6,285.00 0.2K
09:15 6,290.00 6,300.00 6,290.00 6,300.00 3.8K
09:16 6,295.00 6,295.00 6,285.00 6,285.00 1.0K
09:17 6,280.00 6,280.00 6,275.00 6,280.00 0.7K
09:18 6,275.00 6,275.00 6,265.00 6,265.00 23.6K
09:19 6,260.00 6,260.00 6,250.00 6,250.00 4.5K
09:20 6,255.00 6,255.00 6,250.00 6,250.00 0.3K
09:21 6,245.00 6,245.00 6,245.00 6,245.00 5.6K
09:22 6,245.00 6,245.00 6,230.00 6,230.00 1.0K
09:23 6,240.00 6,255.00 6,240.00 6,255.00 2.0K
09:24 6,260.00 6,270.00 6,260.00 6,270.00 21.9K
09:25 6,280.00 6,280.00 6,280.00 6,280.00 0.7K
09:26 6,280.00 6,280.00 6,280.00 6,280.00 5.8K
09:27 6,285.00 6,285.00 6,280.00 6,280.00 36.1K
09:28 6,275.00 6,275.00 6,255.00 6,255.00 6.2K
09:29 6,255.00 6,260.00 6,255.00 6,260.00 0.2K
09:30 6,265.00 6,265.00 6,265.00 6,265.00 37.0K
09:31 6,250.00 6,250.00 6,245.00 6,245.00 0.1K
09:35 6,250.00 6,250.00 6,235.00 6,235.00 7.7K
09:36 6,235.00 6,235.00 6,235.00 6,235.00 41.6K
09:38 6,235.00 6,235.00 6,230.00 6,230.00 1.1K
09:39 6,225.00 6,225.00 6,205.00 6,205.00 1.3K
09:40 6,205.00 6,215.00 6,205.00 6,215.00 0.4K
09:41 6,215.00 6,225.00 6,215.00 6,220.00 1.2K
09:42 6,220.00 6,220.00 6,215.00 6,220.00 0.1K
09:43 6,215.00 6,215.00 6,215.00 6,215.00 1.0K
09:44 6,215.00 6,215.00 6,215.00 6,215.00 0.0K
09:45 6,220.00 6,235.00 6,220.00 6,235.00 0.2K
09:46 6,245.00 6,245.00 6,240.00 6,240.00 3.1K
09:47 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
09:49 6,245.00 6,250.00 6,245.00 6,250.00 0.1K
09:50 6,245.00 6,255.00 6,245.00 6,255.00 20.0K
09:51 6,270.00 6,270.00 6,265.00 6,265.00 64.1K
09:52 6,270.00 6,275.00 6,270.00 6,270.00 0.1K
09:53 6,270.00 6,270.00 6,270.00 6,270.00 0.4K
09:54 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
09:55 6,265.00 6,265.00 6,265.00 6,265.00 1.0K
09:56 6,265.00 6,265.00 6,265.00 6,265.00 3.8K
09:57 6,260.00 6,260.00 6,260.00 6,260.00 0.6K
09:58 6,255.00 6,255.00 6,255.00 6,255.00 0.5K
10:00 6,245.00 6,245.00 6,245.00 6,245.00 0.0K
10:01 6,240.00 6,245.00 6,240.00 6,245.00 0.0K
10:02 6,245.00 6,245.00 6,245.00 6,245.00 0.1K
10:03 6,245.00 6,245.00 6,245.00 6,245.00 0.0K
10:05 6,255.00 6,255.00 6,255.00 6,255.00 0.2K
10:07 6,240.00 6,240.00 6,240.00 6,240.00 7.7K
10:08 6,240.00 6,240.00 6,240.00 6,240.00 0.5K
10:09 6,240.00 6,240.00 6,240.00 6,240.00 0.5K
10:10 6,245.00 6,245.00 6,245.00 6,245.00 0.6K
10:11 6,235.00 6,235.00 6,235.00 6,235.00 0.0K
10:16 6,240.00 6,240.00 6,240.00 6,240.00 0.1K
10:18 6,235.00 6,235.00 6,235.00 6,235.00 0.1K
10:22 6,235.00 6,235.00 6,235.00 6,235.00 0.0K
10:23 6,235.00 6,235.00 6,235.00 6,235.00 0.2K
10:25 6,245.00 6,245.00 6,245.00 6,245.00 3.3K
10:26 6,245.00 6,245.00 6,245.00 6,245.00 0.0K
10:27 6,255.00 6,255.00 6,255.00 6,255.00 0.0K
10:29 6,255.00 6,255.00 6,255.00 6,255.00 0.2K
10:32 6,250.00 6,250.00 6,250.00 6,250.00 0.1K
10:33 6,250.00 6,250.00 6,250.00 6,250.00 0.2K
10:38 6,240.00 6,240.00 6,240.00 6,240.00 0.3K
10:41 6,245.00 6,245.00 6,245.00 6,245.00 0.0K
10:42 6,250.00 6,250.00 6,250.00 6,250.00 0.2K
10:44 6,235.00 6,235.00 6,235.00 6,235.00 0.0K
10:47 6,230.00 6,230.00 6,230.00 6,230.00 1.0K
10:48 6,230.00 6,230.00 6,230.00 6,230.00 0.4K
10:49 6,240.00 6,240.00 6,240.00 6,240.00 0.7K
10:51 6,230.00 6,230.00 6,230.00 6,230.00 0.2K
10:53 6,235.00 6,235.00 6,235.00 6,235.00 46.0K
10:56 6,245.00 6,245.00 6,245.00 6,245.00 0.1K
10:58 6,245.00 6,250.00 6,245.00 6,250.00 0.3K
10:59 6,245.00 6,245.00 6,245.00 6,245.00 0.1K
11:00 6,245.00 6,245.00 6,245.00 6,245.00 0.1K
11:01 6,255.00 6,255.00 6,255.00 6,255.00 0.0K
11:02 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
11:03 6,255.00 6,255.00 6,255.00 6,255.00 0.8K
11:04 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
11:05 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:06 6,260.00 6,260.00 6,255.00 6,255.00 0.1K
11:08 6,250.00 6,250.00 6,250.00 6,250.00 1.0K
11:09 6,255.00 6,255.00 6,255.00 6,255.00 0.1K
11:11 6,260.00 6,260.00 6,260.00 6,260.00 0.5K
11:12 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
11:13 6,260.00 6,260.00 6,260.00 6,260.00 4.1K
11:15 6,265.00 6,265.00 6,260.00 6,260.00 1.5K
11:16 6,255.00 6,255.00 6,255.00 6,255.00 0.2K
11:21 6,265.00 6,265.00 6,265.00 6,265.00 0.2K
11:22 6,265.00 6,265.00 6,265.00 6,265.00 0.1K
11:23 6,260.00 6,260.00 6,260.00 6,260.00 1.2K
11:24 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
11:28 6,265.00 6,265.00 6,265.00 6,265.00 0.2K
11:29 6,265.00 6,265.00 6,265.00 6,265.00 0.0K
11:31 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
11:32 6,255.00 6,255.00 6,255.00 6,255.00 0.1K
11:33 6,255.00 6,255.00 6,250.00 6,250.00 0.2K
11:35 6,255.00 6,255.00 6,255.00 6,255.00 0.1K
11:37 6,255.00 6,255.00 6,255.00 6,255.00 0.0K
11:38 6,255.00 6,255.00 6,255.00 6,255.00 1.9K
11:41 6,255.00 6,255.00 6,255.00 6,255.00 0.1K
11:45 6,255.00 6,260.00 6,255.00 6,260.00 14.4K
11:46 6,260.00 6,260.00 6,260.00 6,260.00 0.2K
11:47 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
11:48 6,255.00 6,255.00 6,255.00 6,255.00 0.3K
11:49 6,260.00 6,260.00 6,260.00 6,260.00 0.6K
11:50 6,265.00 6,270.00 6,265.00 6,270.00 0.8K
11:51 6,270.00 6,270.00 6,265.00 6,265.00 8.6K
11:52 6,270.00 6,270.00 6,270.00 6,270.00 10.0K
11:53 6,265.00 6,265.00 6,265.00 6,265.00 0.3K
11:54 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
11:57 6,265.00 6,265.00 6,265.00 6,265.00 1.6K
11:59 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:01 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
12:03 6,265.00 6,265.00 6,265.00 6,265.00 0.1K
12:04 6,270.00 6,270.00 6,270.00 6,270.00 0.2K
12:13 6,270.00 6,275.00 6,270.00 6,275.00 12.2K
12:14 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
12:16 6,270.00 6,270.00 6,270.00 6,270.00 5.4K
12:20 6,265.00 6,270.00 6,265.00 6,270.00 0.3K
12:22 6,275.00 6,275.00 6,275.00 6,275.00 0.1K
12:23 6,280.00 6,280.00 6,280.00 6,280.00 2.1K
12:26 6,275.00 6,275.00 6,275.00 6,275.00 0.1K
12:28 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
12:30 6,275.00 6,275.00 6,275.00 6,275.00 0.1K
12:31 6,275.00 6,275.00 6,275.00 6,275.00 0.2K
12:32 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
12:34 6,280.00 6,280.00 6,280.00 6,280.00 0.1K
12:35 6,285.00 6,285.00 6,285.00 6,285.00 0.4K
12:36 6,290.00 6,290.00 6,290.00 6,290.00 3.5K
12:37 6,285.00 6,295.00 6,285.00 6,295.00 3.4K
12:38 6,295.00 6,295.00 6,290.00 6,295.00 0.1K
12:39 6,295.00 6,295.00 6,295.00 6,295.00 0.1K
12:40 6,295.00 6,295.00 6,295.00 6,295.00 2.0K
12:42 6,300.00 6,300.00 6,300.00 6,300.00 0.0K
12:43 6,290.00 6,290.00 6,290.00 6,290.00 0.1K
12:44 6,290.00 6,290.00 6,285.00 6,285.00 6.2K
12:50 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
12:51 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
12:53 6,265.00 6,265.00 6,265.00 6,265.00 5.1K
12:54 6,260.00 6,260.00 6,255.00 6,255.00 0.1K
12:56 6,265.00 6,265.00 6,265.00 6,265.00 0.1K
12:57 6,265.00 6,265.00 6,265.00 6,265.00 0.1K
12:58 6,260.00 6,260.00 6,255.00 6,260.00 1.5K
13:00 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
13:01 6,255.00 6,255.00 6,255.00 6,255.00 4.3K
13:02 6,255.00 6,255.00 6,250.00 6,250.00 1.0K
13:03 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
13:07 6,270.00 6,270.00 6,270.00 6,270.00 2.0K
13:08 6,265.00 6,265.00 6,265.00 6,265.00 3.0K
13:11 6,255.00 6,255.00 6,245.00 6,245.00 9.0K
13:12 6,245.00 6,245.00 6,240.00 6,240.00 0.1K
13:13 6,235.00 6,235.00 6,235.00 6,235.00 0.0K
13:14 6,235.00 6,235.00 6,235.00 6,235.00 0.1K
13:15 6,230.00 6,230.00 6,225.00 6,225.00 1.1K
13:17 6,240.00 6,240.00 6,240.00 6,240.00 3.0K
13:21 6,225.00 6,225.00 6,225.00 6,225.00 0.1K
13:25 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
13:29 6,240.00 6,240.00 6,240.00 6,240.00 0.0K
13:32 6,245.00 6,245.00 6,245.00 6,245.00 0.2K
13:33 6,255.00 6,255.00 6,255.00 6,255.00 0.0K
13:37 6,255.00 6,255.00 6,255.00 6,255.00 0.0K
13:39 6,260.00 6,260.00 6,260.00 6,260.00 0.0K
13:45 6,255.00 6,255.00 6,255.00 6,255.00 0.1K
13:48 6,255.00 6,255.00 6,250.00 6,250.00 3.3K
13:49 6,255.00 6,255.00 6,255.00 6,255.00 0.1K
13:52 6,260.00 6,260.00 6,260.00 6,260.00 0.9K
14:01 6,255.00 6,260.00 6,255.00 6,260.00 0.2K
14:03 6,250.00 6,250.00 6,250.00 6,250.00 0.0K
14:04 6,250.00 6,250.00 6,250.00 6,250.00 3.0K
14:08 6,265.00 6,270.00 6,265.00 6,265.00 3.1K
14:10 6,265.00 6,265.00 6,265.00 6,265.00 30.8K
14:13 6,270.00 6,270.00 6,270.00 6,270.00 1.5K
14:14 6,275.00 6,275.00 6,275.00 6,275.00 0.8K
14:16 6,280.00 6,280.00 6,280.00 6,280.00 5.7K
14:17 6,285.00 6,285.00 6,280.00 6,285.00 5.1K
14:20 6,280.00 6,280.00 6,280.00 6,280.00 0.2K
14:21 6,285.00 6,290.00 6,285.00 6,285.00 0.0K
14:23 6,285.00 6,285.00 6,285.00 6,285.00 0.6K
14:24 6,285.00 6,285.00 6,285.00 6,285.00 0.4K
14:25 6,285.00 6,285.00 6,285.00 6,285.00 3.1K
14:26 6,280.00 6,280.00 6,280.00 6,280.00 1.9K
14:28 6,270.00 6,270.00 6,270.00 6,270.00 1.0K
14:29 6,270.00 6,270.00 6,270.00 6,270.00 0.3K
14:30 6,270.00 6,270.00 6,270.00 6,270.00 0.3K
14:32 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
14:33 6,275.00 6,275.00 6,275.00 6,275.00 0.0K
14:36 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
14:38 6,270.00 6,270.00 6,270.00 6,270.00 5.0K
14:40 6,270.00 6,270.00 6,270.00 6,270.00 0.1K
14:42 6,270.00 6,270.00 6,265.00 6,265.00 0.1K
14:43 6,265.00 6,265.00 6,260.00 6,260.00 4.6K
14:44 6,265.00 6,265.00 6,265.00 6,265.00 1.0K
14:45 6,265.00 6,265.00 6,265.00 6,265.00 0.2K
14:46 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
14:47 6,265.00 6,270.00 6,265.00 6,270.00 4.6K
14:49 6,270.00 6,270.00 6,270.00 6,270.00 9.8K
14:51 6,270.00 6,270.00 6,270.00 6,270.00 4.7K
14:52 6,270.00 6,270.00 6,270.00 6,270.00 3.0K
14:53 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
14:55 6,270.00 6,270.00 6,270.00 6,270.00 0.3K
14:56 6,275.00 6,275.00 6,275.00 6,275.00 1.1K
14:57 6,270.00 6,270.00 6,270.00 6,270.00 0.8K
14:59 6,270.00 6,270.00 6,265.00 6,265.00 4.0K
15:00 6,260.00 6,260.00 6,260.00 6,260.00 0.5K
15:02 6,255.00 6,255.00 6,255.00 6,255.00 0.8K
15:03 6,260.00 6,260.00 6,260.00 6,260.00 0.2K
15:05 6,260.00 6,260.00 6,260.00 6,260.00 1.0K
15:08 6,270.00 6,270.00 6,270.00 6,270.00 46.4K
15:09 6,270.00 6,270.00 6,270.00 6,270.00 0.0K
15:10 6,270.00 6,270.00 6,270.00 6,270.00 0.3K
15:11 6,270.00 6,270.00 6,270.00 6,270.00 6.4K
15:14 6,260.00 6,260.00 6,260.00 6,260.00 27.5K
15:15 6,260.00 6,260.00 6,260.00 6,260.00 0.1K
15:16 6,260.00 6,260.00 6,255.00 6,255.00 25.0K
15:17 6,255.00 6,255.00 6,255.00 6,255.00 8.8K
15:18 6,255.00 6,260.00 6,255.00 6,260.00 0.9K
15:19 6,260.00 6,260.00 6,255.00 6,255.00 2.0K
15:30 6,280.00 6,280.00 6,280.00 6,280.00 34.6K
15:47 6,280.00 6,280.00 6,280.00 6,280.00 0.4K
15:49 6,280.00 6,280.00 6,280.00 6,280.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible