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 6,345.00 6,345.00 6,345.00 6,345.00 0.0K
09:01 6,345.00 6,355.00 6,345.00 6,350.00 0.8K
09:02 6,360.00 6,365.00 6,350.00 6,350.00 2.3K
09:03 6,360.00 6,400.00 6,360.00 6,390.00 89.3K
09:04 6,385.00 6,420.00 6,370.00 6,420.00 5.1K
09:05 6,400.00 6,400.00 6,390.00 6,395.00 0.4K
09:06 6,405.00 6,425.00 6,405.00 6,425.00 0.5K
09:07 6,425.00 6,455.00 6,425.00 6,455.00 29.0K
09:08 6,465.00 6,465.00 6,450.00 6,450.00 8.3K
09:09 6,450.00 6,450.00 6,445.00 6,450.00 1.7K
09:10 6,465.00 6,480.00 6,465.00 6,475.00 10.0K
09:11 6,480.00 6,480.00 6,480.00 6,480.00 2.0K
09:13 6,465.00 6,470.00 6,465.00 6,470.00 6.4K
09:14 6,470.00 6,485.00 6,470.00 6,485.00 16.1K
09:15 6,485.00 6,495.00 6,485.00 6,485.00 3.1K
09:16 6,500.00 6,505.00 6,500.00 6,500.00 3.9K
09:17 6,515.00 6,530.00 6,515.00 6,525.00 52.7K
09:18 6,530.00 6,530.00 6,525.00 6,525.00 2.1K
09:19 6,525.00 6,525.00 6,515.00 6,515.00 0.7K
09:20 6,515.00 6,515.00 6,505.00 6,505.00 0.7K
09:21 6,485.00 6,490.00 6,485.00 6,490.00 0.0K
09:22 6,480.00 6,480.00 6,460.00 6,460.00 0.1K
09:23 6,470.00 6,475.00 6,470.00 6,475.00 6.0K
09:24 6,495.00 6,495.00 6,495.00 6,495.00 47.5K
09:25 6,495.00 6,505.00 6,495.00 6,500.00 0.9K
09:27 6,495.00 6,495.00 6,490.00 6,490.00 0.3K
09:28 6,500.00 6,515.00 6,500.00 6,515.00 0.5K
09:30 6,520.00 6,525.00 6,520.00 6,525.00 0.1K
09:31 6,530.00 6,535.00 6,530.00 6,535.00 4.2K
09:32 6,545.00 6,550.00 6,540.00 6,550.00 4.3K
09:33 6,555.00 6,555.00 6,545.00 6,545.00 0.5K
09:34 6,545.00 6,545.00 6,545.00 6,545.00 0.1K
09:35 6,550.00 6,550.00 6,550.00 6,550.00 0.1K
09:36 6,550.00 6,555.00 6,550.00 6,555.00 0.2K
09:37 6,560.00 6,565.00 6,555.00 6,560.00 4.4K
09:38 6,555.00 6,565.00 6,555.00 6,565.00 0.2K
09:39 6,565.00 6,570.00 6,565.00 6,570.00 0.5K
09:40 6,570.00 6,570.00 6,570.00 6,570.00 4.5K
09:41 6,565.00 6,565.00 6,565.00 6,565.00 0.1K
09:42 6,560.00 6,560.00 6,560.00 6,560.00 0.1K
09:43 6,560.00 6,580.00 6,560.00 6,580.00 6.6K
09:44 6,580.00 6,585.00 6,580.00 6,580.00 0.2K
09:45 6,590.00 6,590.00 6,580.00 6,580.00 5.2K
09:46 6,580.00 6,590.00 6,580.00 6,590.00 0.8K
09:47 6,590.00 6,595.00 6,585.00 6,585.00 2.1K
09:48 6,580.00 6,600.00 6,580.00 6,600.00 18.0K
09:49 6,600.00 6,600.00 6,590.00 6,595.00 31.2K
09:50 6,600.00 6,600.00 6,600.00 6,600.00 6.4K
09:51 6,600.00 6,600.00 6,590.00 6,590.00 0.1K
09:52 6,595.00 6,600.00 6,595.00 6,600.00 0.6K
09:53 6,600.00 6,620.00 6,600.00 6,620.00 1.5K
09:54 6,620.00 6,630.00 6,620.00 6,625.00 4.3K
09:55 6,630.00 6,635.00 6,620.00 6,620.00 3.1K
09:56 6,620.00 6,640.00 6,620.00 6,635.00 0.2K
09:57 6,640.00 6,645.00 6,635.00 6,645.00 3.0K
09:58 6,630.00 6,630.00 6,630.00 6,630.00 0.2K
09:59 6,630.00 6,630.00 6,630.00 6,630.00 1.5K
10:00 6,620.00 6,625.00 6,620.00 6,625.00 5.0K
10:01 6,620.00 6,625.00 6,620.00 6,620.00 0.0K
10:02 6,620.00 6,620.00 6,620.00 6,620.00 0.7K
10:03 6,620.00 6,630.00 6,620.00 6,630.00 2.4K
10:04 6,635.00 6,635.00 6,625.00 6,625.00 2.4K
10:05 6,615.00 6,620.00 6,615.00 6,620.00 0.5K
10:07 6,625.00 6,635.00 6,625.00 6,635.00 2.6K
10:08 6,630.00 6,640.00 6,625.00 6,640.00 16.1K
10:09 6,630.00 6,630.00 6,630.00 6,630.00 0.6K
10:10 6,640.00 6,650.00 6,640.00 6,650.00 20.3K
10:11 6,650.00 6,660.00 6,650.00 6,660.00 5.5K
10:12 6,655.00 6,655.00 6,655.00 6,655.00 2.0K
10:13 6,660.00 6,660.00 6,655.00 6,655.00 3.6K
10:14 6,660.00 6,665.00 6,660.00 6,665.00 2.0K
10:15 6,660.00 6,660.00 6,660.00 6,660.00 0.1K
10:16 6,655.00 6,655.00 6,655.00 6,655.00 0.0K
10:17 6,660.00 6,660.00 6,660.00 6,660.00 1.0K
10:18 6,660.00 6,660.00 6,645.00 6,645.00 1.3K
10:19 6,645.00 6,645.00 6,640.00 6,645.00 4.0K
10:20 6,655.00 6,655.00 6,655.00 6,655.00 0.1K
10:22 6,650.00 6,650.00 6,640.00 6,640.00 8.4K
10:23 6,645.00 6,645.00 6,645.00 6,645.00 2.8K
10:24 6,640.00 6,640.00 6,640.00 6,640.00 0.3K
10:25 6,640.00 6,650.00 6,640.00 6,645.00 3.0K
10:27 6,645.00 6,645.00 6,640.00 6,640.00 5.3K
10:28 6,640.00 6,640.00 6,635.00 6,635.00 5.7K
10:29 6,640.00 6,640.00 6,640.00 6,640.00 0.0K
10:30 6,630.00 6,630.00 6,625.00 6,625.00 0.8K
10:31 6,620.00 6,620.00 6,620.00 6,620.00 12.6K
10:32 6,620.00 6,620.00 6,620.00 6,620.00 25.0K
10:33 6,615.00 6,615.00 6,610.00 6,610.00 6.4K
10:34 6,605.00 6,610.00 6,605.00 6,605.00 3.7K
10:35 6,605.00 6,605.00 6,605.00 6,605.00 8.8K
10:36 6,620.00 6,620.00 6,620.00 6,620.00 0.0K
10:37 6,610.00 6,610.00 6,610.00 6,610.00 45.6K
10:39 6,615.00 6,630.00 6,615.00 6,630.00 3.7K
10:40 6,635.00 6,640.00 6,635.00 6,640.00 1.0K
10:41 6,635.00 6,635.00 6,635.00 6,635.00 2.0K
10:42 6,635.00 6,640.00 6,635.00 6,640.00 7.1K
10:43 6,640.00 6,640.00 6,640.00 6,640.00 0.2K
10:44 6,640.00 6,640.00 6,635.00 6,635.00 5.1K
10:45 6,630.00 6,630.00 6,630.00 6,630.00 1.0K
10:46 6,635.00 6,635.00 6,635.00 6,635.00 0.0K
10:48 6,630.00 6,630.00 6,630.00 6,630.00 0.2K
10:50 6,620.00 6,620.00 6,615.00 6,615.00 1.0K
10:51 6,610.00 6,610.00 6,610.00 6,610.00 1.5K
10:52 6,620.00 6,620.00 6,620.00 6,620.00 2.5K
10:53 6,620.00 6,620.00 6,620.00 6,620.00 0.5K
10:54 6,630.00 6,630.00 6,630.00 6,630.00 0.0K
10:55 6,640.00 6,640.00 6,635.00 6,640.00 10.0K
10:56 6,635.00 6,640.00 6,635.00 6,640.00 0.0K
10:58 6,640.00 6,650.00 6,640.00 6,645.00 0.8K
11:00 6,645.00 6,645.00 6,645.00 6,645.00 1.0K
11:01 6,630.00 6,630.00 6,630.00 6,630.00 0.1K
11:02 6,630.00 6,630.00 6,625.00 6,625.00 0.4K
11:03 6,620.00 6,620.00 6,620.00 6,620.00 6.0K
11:08 6,630.00 6,630.00 6,630.00 6,630.00 5.0K
11:10 6,630.00 6,640.00 6,630.00 6,640.00 0.0K
11:11 6,645.00 6,650.00 6,645.00 6,650.00 5.5K
11:12 6,650.00 6,650.00 6,650.00 6,650.00 0.2K
11:13 6,645.00 6,645.00 6,645.00 6,645.00 1.9K
11:14 6,640.00 6,640.00 6,640.00 6,640.00 1.8K
11:16 6,640.00 6,640.00 6,640.00 6,640.00 0.5K
11:17 6,640.00 6,640.00 6,640.00 6,640.00 1.2K
11:18 6,645.00 6,645.00 6,645.00 6,645.00 3.0K
11:20 6,635.00 6,635.00 6,630.00 6,630.00 2.4K
11:21 6,630.00 6,630.00 6,630.00 6,630.00 0.0K
11:23 6,630.00 6,630.00 6,630.00 6,630.00 0.2K
11:25 6,640.00 6,640.00 6,640.00 6,640.00 0.1K
11:26 6,640.00 6,640.00 6,640.00 6,640.00 1.7K
11:27 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
11:29 6,640.00 6,640.00 6,640.00 6,640.00 0.6K
11:31 6,650.00 6,650.00 6,650.00 6,650.00 5.0K
11:32 6,650.00 6,650.00 6,650.00 6,650.00 2.1K
11:35 6,645.00 6,645.00 6,645.00 6,645.00 0.9K
11:37 6,640.00 6,640.00 6,635.00 6,635.00 2.2K
11:38 6,640.00 6,640.00 6,640.00 6,640.00 0.1K
11:40 6,640.00 6,640.00 6,640.00 6,640.00 0.1K
11:45 6,640.00 6,640.00 6,640.00 6,640.00 1.7K
11:47 6,630.00 6,630.00 6,630.00 6,630.00 1.2K
11:48 6,635.00 6,635.00 6,635.00 6,635.00 1.0K
11:51 6,640.00 6,640.00 6,640.00 6,640.00 0.0K
11:52 6,645.00 6,645.00 6,645.00 6,645.00 0.0K
11:54 6,645.00 6,645.00 6,645.00 6,645.00 0.0K
11:55 6,645.00 6,645.00 6,645.00 6,645.00 0.0K
11:56 6,640.00 6,640.00 6,640.00 6,640.00 0.0K
11:57 6,650.00 6,650.00 6,650.00 6,650.00 0.1K
11:58 6,645.00 6,645.00 6,645.00 6,645.00 0.0K
12:01 6,640.00 6,640.00 6,640.00 6,640.00 0.7K
12:02 6,645.00 6,645.00 6,645.00 6,645.00 1.2K
12:04 6,645.00 6,645.00 6,645.00 6,645.00 3.0K
12:09 6,645.00 6,645.00 6,645.00 6,645.00 3.3K
12:10 6,640.00 6,640.00 6,640.00 6,640.00 0.1K
12:12 6,640.00 6,640.00 6,640.00 6,640.00 1.2K
12:14 6,645.00 6,645.00 6,645.00 6,645.00 1.1K
12:15 6,640.00 6,640.00 6,640.00 6,640.00 0.1K
12:16 6,645.00 6,645.00 6,645.00 6,645.00 0.1K
12:17 6,645.00 6,645.00 6,645.00 6,645.00 0.0K
12:20 6,645.00 6,645.00 6,645.00 6,645.00 0.2K
12:21 6,650.00 6,655.00 6,650.00 6,655.00 7.8K
12:24 6,655.00 6,660.00 6,655.00 6,660.00 3.5K
12:25 6,660.00 6,660.00 6,660.00 6,660.00 0.8K
12:26 6,665.00 6,670.00 6,665.00 6,670.00 0.9K
12:28 6,675.00 6,675.00 6,675.00 6,675.00 0.1K
12:31 6,670.00 6,675.00 6,670.00 6,675.00 0.3K
12:35 6,680.00 6,680.00 6,680.00 6,680.00 0.3K
12:36 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
12:37 6,675.00 6,675.00 6,670.00 6,670.00 0.3K
12:38 6,675.00 6,675.00 6,675.00 6,675.00 0.1K
12:39 6,675.00 6,680.00 6,675.00 6,680.00 0.4K
12:41 6,690.00 6,690.00 6,690.00 6,690.00 2.0K
12:43 6,695.00 6,695.00 6,695.00 6,695.00 0.0K
12:44 6,695.00 6,705.00 6,695.00 6,705.00 15.0K
12:45 6,695.00 6,695.00 6,695.00 6,695.00 0.0K
12:46 6,695.00 6,695.00 6,695.00 6,695.00 6.0K
12:49 6,700.00 6,700.00 6,700.00 6,700.00 0.7K
12:51 6,705.00 6,710.00 6,705.00 6,710.00 1.7K
12:55 6,715.00 6,715.00 6,710.00 6,710.00 1.7K
12:56 6,710.00 6,710.00 6,710.00 6,710.00 0.1K
12:58 6,710.00 6,710.00 6,710.00 6,710.00 0.1K
12:59 6,710.00 6,710.00 6,710.00 6,710.00 1.4K
13:01 6,700.00 6,700.00 6,690.00 6,690.00 0.0K
13:03 6,695.00 6,695.00 6,695.00 6,695.00 1.0K
13:04 6,695.00 6,695.00 6,695.00 6,695.00 0.1K
13:05 6,700.00 6,710.00 6,700.00 6,710.00 2.3K
13:06 6,715.00 6,715.00 6,715.00 6,715.00 1.0K
13:07 6,715.00 6,715.00 6,715.00 6,715.00 0.0K
13:08 6,710.00 6,710.00 6,710.00 6,710.00 1.0K
13:09 6,715.00 6,715.00 6,715.00 6,715.00 2.2K
13:10 6,720.00 6,720.00 6,720.00 6,720.00 0.1K
13:13 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
13:14 6,700.00 6,700.00 6,695.00 6,695.00 0.0K
13:15 6,690.00 6,690.00 6,690.00 6,690.00 0.0K
13:16 6,690.00 6,690.00 6,690.00 6,690.00 3.2K
13:17 6,695.00 6,695.00 6,695.00 6,695.00 0.1K
13:18 6,695.00 6,695.00 6,695.00 6,695.00 0.0K
13:21 6,690.00 6,690.00 6,690.00 6,690.00 0.0K
13:22 6,690.00 6,700.00 6,690.00 6,695.00 1.4K
13:23 6,700.00 6,700.00 6,700.00 6,700.00 0.5K
13:24 6,700.00 6,700.00 6,700.00 6,700.00 0.5K
13:25 6,695.00 6,695.00 6,695.00 6,695.00 0.5K
13:29 6,685.00 6,685.00 6,685.00 6,685.00 6.2K
13:31 6,680.00 6,680.00 6,675.00 6,675.00 0.1K
13:32 6,675.00 6,680.00 6,675.00 6,680.00 5.2K
13:33 6,680.00 6,680.00 6,675.00 6,675.00 0.0K
13:34 6,680.00 6,680.00 6,680.00 6,680.00 2.0K
13:35 6,685.00 6,685.00 6,685.00 6,685.00 0.1K
13:39 6,685.00 6,685.00 6,685.00 6,685.00 0.3K
13:40 6,685.00 6,685.00 6,685.00 6,685.00 0.0K
13:42 6,685.00 6,685.00 6,685.00 6,685.00 1.1K
13:43 6,690.00 6,690.00 6,690.00 6,690.00 1.0K
13:47 6,695.00 6,695.00 6,695.00 6,695.00 0.0K
13:48 6,700.00 6,700.00 6,700.00 6,700.00 0.1K
13:49 6,700.00 6,700.00 6,700.00 6,700.00 0.5K
13:51 6,705.00 6,705.00 6,705.00 6,705.00 1.0K
13:53 6,705.00 6,705.00 6,705.00 6,705.00 2.5K
13:54 6,700.00 6,700.00 6,700.00 6,700.00 2.2K
13:55 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
13:56 6,705.00 6,710.00 6,705.00 6,710.00 0.1K
13:58 6,710.00 6,720.00 6,710.00 6,720.00 5.9K
13:59 6,720.00 6,725.00 6,720.00 6,725.00 1.5K
14:00 6,730.00 6,730.00 6,720.00 6,725.00 4.9K
14:01 6,725.00 6,730.00 6,725.00 6,730.00 1.7K
14:02 6,735.00 6,740.00 6,735.00 6,735.00 1.7K
14:03 6,730.00 6,730.00 6,730.00 6,730.00 0.0K
14:04 6,725.00 6,725.00 6,725.00 6,725.00 0.0K
14:05 6,720.00 6,720.00 6,720.00 6,720.00 0.2K
14:07 6,710.00 6,710.00 6,710.00 6,710.00 0.1K
14:08 6,710.00 6,715.00 6,710.00 6,710.00 1.0K
14:09 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
14:11 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
14:12 6,710.00 6,710.00 6,710.00 6,710.00 0.1K
14:13 6,710.00 6,710.00 6,710.00 6,710.00 2.1K
14:14 6,710.00 6,710.00 6,710.00 6,710.00 2.0K
14:15 6,705.00 6,705.00 6,705.00 6,705.00 0.0K
14:17 6,705.00 6,705.00 6,705.00 6,705.00 1.7K
14:18 6,705.00 6,705.00 6,705.00 6,705.00 0.3K
14:19 6,715.00 6,715.00 6,715.00 6,715.00 0.0K
14:20 6,720.00 6,720.00 6,720.00 6,720.00 0.5K
14:21 6,715.00 6,715.00 6,715.00 6,715.00 0.0K
14:22 6,720.00 6,720.00 6,720.00 6,720.00 0.0K
14:23 6,720.00 6,720.00 6,720.00 6,720.00 0.3K
14:24 6,720.00 6,720.00 6,720.00 6,720.00 1.5K
14:25 6,725.00 6,725.00 6,725.00 6,725.00 0.2K
14:27 6,710.00 6,710.00 6,710.00 6,710.00 0.0K
14:28 6,710.00 6,710.00 6,710.00 6,710.00 1.0K
14:29 6,710.00 6,710.00 6,710.00 6,710.00 0.4K
14:30 6,710.00 6,715.00 6,710.00 6,715.00 0.4K
14:31 6,710.00 6,710.00 6,710.00 6,710.00 0.0K
14:32 6,710.00 6,710.00 6,710.00 6,710.00 0.0K
14:33 6,710.00 6,710.00 6,710.00 6,710.00 0.0K
14:34 6,710.00 6,710.00 6,710.00 6,710.00 0.1K
14:35 6,710.00 6,710.00 6,710.00 6,710.00 0.0K
14:36 6,715.00 6,715.00 6,715.00 6,715.00 0.0K
14:37 6,715.00 6,720.00 6,715.00 6,720.00 12.0K
14:38 6,720.00 6,720.00 6,720.00 6,720.00 0.6K
14:39 6,720.00 6,720.00 6,720.00 6,720.00 0.1K
14:41 6,725.00 6,725.00 6,725.00 6,725.00 0.1K
14:42 6,730.00 6,730.00 6,730.00 6,730.00 0.3K
14:43 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
14:44 6,740.00 6,745.00 6,740.00 6,740.00 0.3K
14:46 6,740.00 6,740.00 6,740.00 6,740.00 0.1K
14:47 6,740.00 6,745.00 6,740.00 6,745.00 1.8K
14:48 6,745.00 6,745.00 6,745.00 6,745.00 0.5K
14:49 6,740.00 6,745.00 6,740.00 6,740.00 1.6K
14:50 6,745.00 6,745.00 6,745.00 6,745.00 0.2K
14:51 6,745.00 6,745.00 6,745.00 6,745.00 0.2K
14:52 6,740.00 6,740.00 6,735.00 6,735.00 0.3K
14:53 6,735.00 6,735.00 6,730.00 6,730.00 0.4K
14:55 6,730.00 6,730.00 6,730.00 6,730.00 0.5K
14:56 6,730.00 6,735.00 6,730.00 6,735.00 0.4K
14:59 6,735.00 6,735.00 6,735.00 6,735.00 130.1K
15:00 6,735.00 6,735.00 6,735.00 6,735.00 0.3K
15:01 6,735.00 6,735.00 6,720.00 6,720.00 1.0K
15:02 6,720.00 6,720.00 6,710.00 6,710.00 0.1K
15:03 6,710.00 6,710.00 6,705.00 6,710.00 130.1K
15:04 6,710.00 6,715.00 6,710.00 6,715.00 0.3K
15:05 6,720.00 6,725.00 6,720.00 6,725.00 2.7K
15:07 6,725.00 6,725.00 6,720.00 6,720.00 3.5K
15:08 6,725.00 6,730.00 6,725.00 6,730.00 0.1K
15:10 6,730.00 6,730.00 6,725.00 6,725.00 1.3K
15:11 6,725.00 6,725.00 6,725.00 6,725.00 0.3K
15:12 6,730.00 6,730.00 6,730.00 6,730.00 1.6K
15:13 6,735.00 6,735.00 6,735.00 6,735.00 0.1K
15:15 6,730.00 6,730.00 6,725.00 6,725.00 0.5K
15:16 6,725.00 6,725.00 6,725.00 6,725.00 1.1K
15:17 6,735.00 6,735.00 6,735.00 6,735.00 0.1K
15:18 6,740.00 6,740.00 6,740.00 6,740.00 0.3K
15:19 6,735.00 6,740.00 6,735.00 6,740.00 6.4K
15:30 6,730.00 6,730.00 6,730.00 6,730.00 1.7K
15:40 6,730.00 6,730.00 6,730.00 6,730.00 0.4K
15:46 6,730.00 6,730.00 6,730.00 6,730.00 8.5K
15:47 6,730.00 6,730.00 6,730.00 6,730.00 2.0K
15:48 6,730.00 6,730.00 6,730.00 6,730.00 1.0K
15:49 6,730.00 6,730.00 6,730.00 6,730.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible