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 6,555.00 6,620.00 6,555.00 6,605.00 66.5K
09:01 6,620.00 6,620.00 6,600.00 6,615.00 12.1K
09:02 6,615.00 6,640.00 6,610.00 6,610.00 4.1K
09:03 6,625.00 6,665.00 6,600.00 6,665.00 14.1K
09:04 6,655.00 6,680.00 6,655.00 6,665.00 2.5K
09:05 6,665.00 6,670.00 6,660.00 6,670.00 2.5K
09:06 6,685.00 6,700.00 6,675.00 6,675.00 3.2K
09:07 6,660.00 6,660.00 6,650.00 6,650.00 6.6K
09:08 6,660.00 6,675.00 6,660.00 6,675.00 0.8K
09:09 6,680.00 6,705.00 6,680.00 6,705.00 15.2K
09:10 6,710.00 6,710.00 6,690.00 6,695.00 1.2K
09:11 6,695.00 6,700.00 6,685.00 6,695.00 0.9K
09:12 6,690.00 6,705.00 6,690.00 6,705.00 0.5K
09:13 6,690.00 6,695.00 6,680.00 6,695.00 0.9K
09:14 6,695.00 6,695.00 6,675.00 6,675.00 1.3K
09:15 6,680.00 6,700.00 6,680.00 6,700.00 0.9K
09:16 6,705.00 6,720.00 6,705.00 6,720.00 14.4K
09:17 6,720.00 6,725.00 6,715.00 6,720.00 30.1K
09:18 6,720.00 6,730.00 6,715.00 6,720.00 45.7K
09:19 6,720.00 6,720.00 6,680.00 6,680.00 4.1K
09:20 6,690.00 6,690.00 6,675.00 6,675.00 0.1K
09:21 6,670.00 6,670.00 6,655.00 6,655.00 4.4K
09:22 6,650.00 6,660.00 6,650.00 6,660.00 3.4K
09:23 6,670.00 6,670.00 6,670.00 6,670.00 0.5K
09:24 6,685.00 6,695.00 6,685.00 6,695.00 0.1K
09:27 6,680.00 6,680.00 6,670.00 6,670.00 0.8K
09:29 6,675.00 6,695.00 6,675.00 6,695.00 0.0K
09:30 6,700.00 6,720.00 6,700.00 6,720.00 0.4K
09:31 6,720.00 6,720.00 6,710.00 6,710.00 3.6K
09:32 6,715.00 6,715.00 6,705.00 6,705.00 0.2K
09:33 6,715.00 6,725.00 6,710.00 6,710.00 0.6K
09:34 6,710.00 6,710.00 6,705.00 6,705.00 2.9K
09:35 6,700.00 6,705.00 6,685.00 6,685.00 0.1K
09:36 6,680.00 6,680.00 6,675.00 6,675.00 3.1K
09:37 6,685.00 6,685.00 6,685.00 6,685.00 0.0K
09:39 6,690.00 6,690.00 6,680.00 6,680.00 0.1K
09:40 6,680.00 6,680.00 6,670.00 6,670.00 2.1K
09:41 6,665.00 6,665.00 6,660.00 6,660.00 0.4K
09:42 6,655.00 6,655.00 6,645.00 6,655.00 6.1K
09:43 6,650.00 6,650.00 6,650.00 6,650.00 0.5K
09:44 6,645.00 6,660.00 6,640.00 6,660.00 0.1K
09:45 6,650.00 6,650.00 6,635.00 6,635.00 0.4K
09:46 6,635.00 6,635.00 6,635.00 6,635.00 0.0K
09:48 6,635.00 6,635.00 6,635.00 6,635.00 0.2K
09:49 6,645.00 6,645.00 6,625.00 6,625.00 0.5K
09:50 6,625.00 6,625.00 6,625.00 6,625.00 0.3K
09:51 6,650.00 6,655.00 6,650.00 6,655.00 0.1K
09:52 6,640.00 6,645.00 6,640.00 6,645.00 0.1K
09:53 6,630.00 6,630.00 6,630.00 6,630.00 0.0K
09:55 6,630.00 6,630.00 6,630.00 6,630.00 19.4K
09:56 6,635.00 6,635.00 6,630.00 6,630.00 0.1K
09:57 6,640.00 6,640.00 6,640.00 6,640.00 0.6K
09:58 6,645.00 6,645.00 6,645.00 6,645.00 0.0K
09:59 6,655.00 6,655.00 6,655.00 6,655.00 0.0K
10:00 6,660.00 6,680.00 6,660.00 6,680.00 0.2K
10:01 6,685.00 6,690.00 6,685.00 6,690.00 0.1K
10:02 6,690.00 6,690.00 6,685.00 6,685.00 0.3K
10:03 6,685.00 6,685.00 6,685.00 6,685.00 0.9K
10:04 6,685.00 6,685.00 6,680.00 6,680.00 1.6K
10:05 6,675.00 6,685.00 6,675.00 6,685.00 0.0K
10:07 6,690.00 6,695.00 6,690.00 6,695.00 0.0K
10:08 6,690.00 6,690.00 6,690.00 6,690.00 0.0K
10:09 6,690.00 6,690.00 6,685.00 6,685.00 0.2K
10:10 6,685.00 6,685.00 6,680.00 6,680.00 0.0K
10:14 6,675.00 6,675.00 6,675.00 6,675.00 0.0K
10:15 6,670.00 6,670.00 6,665.00 6,665.00 0.0K
10:16 6,660.00 6,660.00 6,655.00 6,655.00 0.0K
10:22 6,685.00 6,700.00 6,685.00 6,700.00 7.8K
10:23 6,700.00 6,705.00 6,690.00 6,690.00 0.1K
10:24 6,690.00 6,690.00 6,685.00 6,685.00 2.9K
10:25 6,680.00 6,680.00 6,680.00 6,680.00 0.1K
10:26 6,685.00 6,685.00 6,685.00 6,685.00 0.1K
10:27 6,675.00 6,675.00 6,675.00 6,675.00 0.1K
10:33 6,670.00 6,670.00 6,660.00 6,660.00 0.1K
10:34 6,660.00 6,660.00 6,660.00 6,660.00 0.0K
10:36 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
10:37 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
10:38 6,660.00 6,660.00 6,655.00 6,655.00 0.0K
10:41 6,670.00 6,670.00 6,670.00 6,670.00 0.3K
10:42 6,665.00 6,665.00 6,665.00 6,665.00 0.1K
10:43 6,680.00 6,680.00 6,680.00 6,680.00 7.0K
10:45 6,690.00 6,695.00 6,690.00 6,695.00 1.1K
10:46 6,690.00 6,690.00 6,690.00 6,690.00 11.8K
10:47 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
10:49 6,660.00 6,660.00 6,660.00 6,660.00 0.0K
10:51 6,660.00 6,660.00 6,660.00 6,660.00 2.7K
10:52 6,660.00 6,660.00 6,660.00 6,660.00 0.0K
10:53 6,655.00 6,655.00 6,650.00 6,650.00 0.9K
10:57 6,650.00 6,650.00 6,645.00 6,645.00 0.2K
10:58 6,640.00 6,640.00 6,640.00 6,640.00 1.8K
10:59 6,635.00 6,635.00 6,630.00 6,630.00 2.1K
11:01 6,640.00 6,640.00 6,640.00 6,640.00 0.2K
11:02 6,645.00 6,645.00 6,645.00 6,645.00 0.3K
11:04 6,635.00 6,640.00 6,635.00 6,640.00 0.1K
11:06 6,630.00 6,645.00 6,630.00 6,645.00 0.0K
11:08 6,630.00 6,630.00 6,625.00 6,625.00 0.2K
11:09 6,625.00 6,625.00 6,625.00 6,625.00 0.0K
11:10 6,630.00 6,630.00 6,630.00 6,630.00 0.0K
11:11 6,625.00 6,625.00 6,625.00 6,625.00 0.0K
11:12 6,630.00 6,630.00 6,630.00 6,630.00 0.8K
11:16 6,635.00 6,635.00 6,635.00 6,635.00 0.0K
11:17 6,640.00 6,645.00 6,640.00 6,645.00 0.0K
11:18 6,640.00 6,640.00 6,640.00 6,640.00 0.1K
11:19 6,630.00 6,630.00 6,630.00 6,630.00 0.2K
11:22 6,625.00 6,625.00 6,625.00 6,625.00 0.1K
11:23 6,630.00 6,630.00 6,630.00 6,630.00 0.0K
11:24 6,635.00 6,635.00 6,635.00 6,635.00 0.0K
11:27 6,630.00 6,630.00 6,625.00 6,625.00 4.4K
11:30 6,630.00 6,630.00 6,630.00 6,630.00 0.1K
11:34 6,630.00 6,630.00 6,630.00 6,630.00 2.8K
11:40 6,635.00 6,635.00 6,635.00 6,635.00 0.1K
11:46 6,635.00 6,635.00 6,635.00 6,635.00 1.0K
11:48 6,625.00 6,625.00 6,620.00 6,620.00 0.5K
11:49 6,620.00 6,620.00 6,615.00 6,615.00 2.8K
11:50 6,610.00 6,610.00 6,610.00 6,610.00 0.0K
11:52 6,605.00 6,605.00 6,595.00 6,595.00 1.6K
11:53 6,590.00 6,590.00 6,590.00 6,590.00 0.5K
11:54 6,580.00 6,590.00 6,580.00 6,590.00 2.4K
11:55 6,590.00 6,590.00 6,580.00 6,580.00 3.3K
11:57 6,595.00 6,595.00 6,595.00 6,595.00 0.4K
11:59 6,595.00 6,600.00 6,595.00 6,600.00 1.0K
12:02 6,605.00 6,605.00 6,605.00 6,605.00 0.0K
12:03 6,600.00 6,600.00 6,595.00 6,600.00 0.1K
12:04 6,605.00 6,605.00 6,605.00 6,605.00 0.0K
12:07 6,600.00 6,620.00 6,600.00 6,620.00 2.2K
12:08 6,620.00 6,630.00 6,620.00 6,630.00 0.1K
12:09 6,625.00 6,625.00 6,625.00 6,625.00 23.6K
12:12 6,620.00 6,620.00 6,620.00 6,620.00 2.8K
12:13 6,620.00 6,620.00 6,620.00 6,620.00 2.0K
12:16 6,620.00 6,620.00 6,620.00 6,620.00 1.6K
12:17 6,620.00 6,620.00 6,620.00 6,620.00 3.0K
12:18 6,615.00 6,615.00 6,615.00 6,615.00 0.1K
12:20 6,615.00 6,615.00 6,610.00 6,610.00 0.8K
12:24 6,630.00 6,630.00 6,630.00 6,630.00 0.0K
12:29 6,620.00 6,620.00 6,620.00 6,620.00 0.0K
12:30 6,630.00 6,640.00 6,630.00 6,640.00 1.0K
12:31 6,635.00 6,640.00 6,635.00 6,640.00 0.0K
12:32 6,645.00 6,650.00 6,645.00 6,650.00 0.9K
12:33 6,655.00 6,655.00 6,650.00 6,650.00 0.1K
12:34 6,650.00 6,655.00 6,650.00 6,655.00 26.8K
12:35 6,660.00 6,660.00 6,660.00 6,660.00 1.2K
12:36 6,655.00 6,655.00 6,655.00 6,655.00 15.2K
12:38 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
12:39 6,655.00 6,655.00 6,655.00 6,655.00 2.9K
12:40 6,660.00 6,660.00 6,660.00 6,660.00 0.0K
12:41 6,665.00 6,665.00 6,660.00 6,660.00 2.0K
12:42 6,665.00 6,670.00 6,665.00 6,670.00 0.2K
12:44 6,675.00 6,680.00 6,675.00 6,680.00 1.5K
12:45 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
12:46 6,675.00 6,680.00 6,675.00 6,680.00 7.8K
12:47 6,685.00 6,685.00 6,685.00 6,685.00 0.1K
12:48 6,685.00 6,685.00 6,685.00 6,685.00 0.1K
12:49 6,685.00 6,685.00 6,685.00 6,685.00 0.0K
12:50 6,680.00 6,690.00 6,680.00 6,690.00 4.0K
12:51 6,685.00 6,685.00 6,680.00 6,680.00 1.0K
12:52 6,680.00 6,680.00 6,680.00 6,680.00 0.0K
12:54 6,695.00 6,695.00 6,695.00 6,695.00 0.1K
12:56 6,695.00 6,695.00 6,695.00 6,695.00 0.6K
12:57 6,700.00 6,700.00 6,700.00 6,700.00 2.3K
12:58 6,700.00 6,705.00 6,700.00 6,705.00 0.2K
12:59 6,710.00 6,710.00 6,710.00 6,710.00 14.4K
13:00 6,710.00 6,710.00 6,710.00 6,710.00 0.0K
13:01 6,705.00 6,705.00 6,705.00 6,705.00 1.5K
13:02 6,705.00 6,720.00 6,705.00 6,720.00 1.6K
13:03 6,720.00 6,720.00 6,720.00 6,720.00 0.1K
13:05 6,705.00 6,710.00 6,700.00 6,700.00 2.9K
13:06 6,700.00 6,700.00 6,700.00 6,700.00 1.1K
13:07 6,695.00 6,700.00 6,695.00 6,700.00 0.3K
13:11 6,710.00 6,715.00 6,710.00 6,715.00 77.0K
13:12 6,715.00 6,715.00 6,715.00 6,715.00 0.0K
13:14 6,710.00 6,710.00 6,710.00 6,710.00 0.2K
13:16 6,700.00 6,700.00 6,695.00 6,700.00 0.1K
13:18 6,710.00 6,710.00 6,710.00 6,710.00 0.0K
13:19 6,710.00 6,715.00 6,710.00 6,715.00 2.6K
13:21 6,715.00 6,715.00 6,715.00 6,715.00 5.8K
13:23 6,720.00 6,720.00 6,720.00 6,720.00 0.0K
13:24 6,725.00 6,725.00 6,725.00 6,725.00 0.0K
13:25 6,715.00 6,715.00 6,705.00 6,705.00 1.6K
13:28 6,705.00 6,705.00 6,705.00 6,705.00 1.5K
13:29 6,715.00 6,715.00 6,715.00 6,715.00 6.0K
13:30 6,720.00 6,720.00 6,720.00 6,720.00 0.0K
13:33 6,725.00 6,740.00 6,725.00 6,740.00 3.4K
13:34 6,740.00 6,750.00 6,740.00 6,745.00 2.5K
13:35 6,745.00 6,745.00 6,745.00 6,745.00 11.4K
13:37 6,740.00 6,740.00 6,740.00 6,740.00 6.9K
13:38 6,745.00 6,745.00 6,745.00 6,745.00 1.1K
13:40 6,740.00 6,745.00 6,740.00 6,740.00 0.6K
13:41 6,735.00 6,735.00 6,735.00 6,735.00 0.1K
13:42 6,740.00 6,745.00 6,735.00 6,745.00 0.0K
13:43 6,735.00 6,735.00 6,735.00 6,735.00 0.5K
13:44 6,735.00 6,735.00 6,735.00 6,735.00 0.0K
13:45 6,730.00 6,735.00 6,730.00 6,735.00 0.3K
13:46 6,730.00 6,730.00 6,730.00 6,730.00 0.1K
13:47 6,725.00 6,725.00 6,715.00 6,715.00 0.1K
13:48 6,730.00 6,730.00 6,730.00 6,730.00 0.0K
13:49 6,730.00 6,730.00 6,730.00 6,730.00 60.5K
13:51 6,735.00 6,740.00 6,730.00 6,730.00 19.2K
13:52 6,730.00 6,730.00 6,730.00 6,730.00 0.0K
13:54 6,725.00 6,725.00 6,720.00 6,720.00 0.3K
13:55 6,720.00 6,720.00 6,720.00 6,720.00 0.2K
13:56 6,720.00 6,720.00 6,720.00 6,720.00 0.0K
13:57 6,715.00 6,715.00 6,710.00 6,710.00 3.2K
13:58 6,705.00 6,705.00 6,700.00 6,700.00 1.3K
13:59 6,700.00 6,705.00 6,700.00 6,705.00 1.5K
14:00 6,705.00 6,710.00 6,705.00 6,710.00 2.7K
14:01 6,725.00 6,725.00 6,725.00 6,725.00 0.0K
14:03 6,725.00 6,725.00 6,720.00 6,720.00 0.0K
14:04 6,725.00 6,730.00 6,725.00 6,730.00 0.0K
14:05 6,740.00 6,740.00 6,740.00 6,740.00 25.0K
14:07 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
14:09 6,735.00 6,735.00 6,735.00 6,735.00 0.0K
14:13 6,735.00 6,735.00 6,735.00 6,735.00 0.2K
14:17 6,730.00 6,730.00 6,730.00 6,730.00 0.0K
14:18 6,740.00 6,740.00 6,740.00 6,740.00 0.1K
14:19 6,740.00 6,745.00 6,740.00 6,745.00 0.0K
14:20 6,745.00 6,755.00 6,745.00 6,755.00 1.7K
14:23 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:24 6,750.00 6,750.00 6,745.00 6,745.00 4.5K
14:26 6,750.00 6,750.00 6,750.00 6,750.00 5.0K
14:27 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:28 6,750.00 6,750.00 6,750.00 6,750.00 0.7K
14:29 6,755.00 6,755.00 6,755.00 6,755.00 0.3K
14:30 6,760.00 6,765.00 6,760.00 6,765.00 25.1K
14:31 6,770.00 6,770.00 6,765.00 6,765.00 10.8K
14:32 6,765.00 6,765.00 6,760.00 6,760.00 0.3K
14:33 6,760.00 6,760.00 6,755.00 6,755.00 0.0K
14:34 6,760.00 6,760.00 6,755.00 6,755.00 6.6K
14:35 6,750.00 6,750.00 6,745.00 6,745.00 0.0K
14:36 6,740.00 6,745.00 6,740.00 6,745.00 0.0K
14:39 6,750.00 6,750.00 6,750.00 6,750.00 0.1K
14:40 6,750.00 6,750.00 6,750.00 6,750.00 0.1K
14:43 6,760.00 6,760.00 6,760.00 6,760.00 10.0K
14:45 6,745.00 6,755.00 6,745.00 6,755.00 1.2K
14:46 6,750.00 6,750.00 6,750.00 6,750.00 19.3K
14:48 6,755.00 6,755.00 6,755.00 6,755.00 0.1K
14:50 6,750.00 6,750.00 6,745.00 6,745.00 29.7K
14:53 6,740.00 6,740.00 6,740.00 6,740.00 3.0K
14:54 6,740.00 6,745.00 6,740.00 6,745.00 5.0K
14:55 6,740.00 6,740.00 6,740.00 6,740.00 3.0K
14:56 6,750.00 6,750.00 6,750.00 6,750.00 3.0K
14:57 6,750.00 6,750.00 6,750.00 6,750.00 0.0K
14:58 6,745.00 6,760.00 6,745.00 6,755.00 6.0K
15:00 6,740.00 6,740.00 6,740.00 6,740.00 0.0K
15:01 6,735.00 6,735.00 6,720.00 6,720.00 0.0K
15:03 6,720.00 6,720.00 6,720.00 6,720.00 0.0K
15:05 6,725.00 6,730.00 6,725.00 6,730.00 3.5K
15:06 6,730.00 6,735.00 6,730.00 6,735.00 0.7K
15:08 6,740.00 6,740.00 6,740.00 6,740.00 1.5K
15:11 6,730.00 6,730.00 6,730.00 6,730.00 0.2K
15:12 6,730.00 6,730.00 6,730.00 6,730.00 7.7K
15:14 6,735.00 6,735.00 6,735.00 6,735.00 0.3K
15:15 6,735.00 6,735.00 6,735.00 6,735.00 0.4K
15:16 6,735.00 6,735.00 6,735.00 6,735.00 0.0K
15:17 6,740.00 6,740.00 6,740.00 6,740.00 1.8K
15:19 6,730.00 6,730.00 6,725.00 6,725.00 0.2K
15:30 6,730.00 6,730.00 6,730.00 6,730.00 10.9K
15:47 6,730.00 6,730.00 6,730.00 6,730.00 0.0K
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