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 6,805.00 6,820.00 6,790.00 6,790.00 11.9K
09:01 6,810.00 6,810.00 6,765.00 6,765.00 7.6K
09:03 6,760.00 6,760.00 6,750.00 6,750.00 1.0K
09:04 6,735.00 6,750.00 6,730.00 6,740.00 0.3K
09:05 6,755.00 6,755.00 6,745.00 6,745.00 9.6K
09:06 6,740.00 6,740.00 6,715.00 6,720.00 83.9K
09:07 6,715.00 6,715.00 6,680.00 6,695.00 1.8K
09:08 6,745.00 6,745.00 6,745.00 6,745.00 0.3K
09:09 6,720.00 6,720.00 6,700.00 6,700.00 6.5K
09:10 6,700.00 6,700.00 6,690.00 6,690.00 3.0K
09:11 6,685.00 6,685.00 6,680.00 6,680.00 4.9K
09:12 6,675.00 6,685.00 6,670.00 6,685.00 1.3K
09:13 6,695.00 6,695.00 6,680.00 6,680.00 0.2K
09:14 6,675.00 6,680.00 6,670.00 6,680.00 2.5K
09:15 6,670.00 6,675.00 6,665.00 6,675.00 1.7K
09:16 6,675.00 6,675.00 6,665.00 6,675.00 7.7K
09:17 6,665.00 6,665.00 6,655.00 6,655.00 2.6K
09:18 6,655.00 6,655.00 6,650.00 6,650.00 1.0K
09:19 6,650.00 6,650.00 6,635.00 6,640.00 15.0K
09:20 6,660.00 6,660.00 6,650.00 6,650.00 2.8K
09:21 6,650.00 6,660.00 6,635.00 6,640.00 6.4K
09:22 6,635.00 6,635.00 6,635.00 6,635.00 0.1K
09:23 6,635.00 6,635.00 6,635.00 6,635.00 23.0K
09:24 6,645.00 6,645.00 6,640.00 6,640.00 11.2K
09:25 6,640.00 6,640.00 6,640.00 6,640.00 4.0K
09:26 6,635.00 6,635.00 6,630.00 6,630.00 9.5K
09:29 6,635.00 6,635.00 6,630.00 6,630.00 1.5K
09:30 6,625.00 6,625.00 6,625.00 6,625.00 2.2K
09:31 6,635.00 6,645.00 6,635.00 6,645.00 0.5K
09:32 6,640.00 6,655.00 6,635.00 6,655.00 0.4K
09:33 6,660.00 6,660.00 6,655.00 6,655.00 11.2K
09:34 6,660.00 6,660.00 6,655.00 6,660.00 1.0K
09:35 6,660.00 6,675.00 6,660.00 6,675.00 1.7K
09:36 6,680.00 6,685.00 6,680.00 6,685.00 22.6K
09:37 6,690.00 6,690.00 6,685.00 6,685.00 9.0K
09:38 6,675.00 6,675.00 6,660.00 6,660.00 2.0K
09:39 6,660.00 6,660.00 6,660.00 6,660.00 0.1K
09:40 6,670.00 6,670.00 6,670.00 6,670.00 2.9K
09:41 6,660.00 6,660.00 6,660.00 6,660.00 0.2K
09:42 6,660.00 6,660.00 6,655.00 6,655.00 12.3K
09:44 6,655.00 6,655.00 6,655.00 6,655.00 0.0K
09:45 6,650.00 6,650.00 6,640.00 6,640.00 6.6K
09:46 6,635.00 6,635.00 6,630.00 6,630.00 1.1K
09:47 6,630.00 6,630.00 6,630.00 6,630.00 0.1K
09:48 6,625.00 6,625.00 6,625.00 6,625.00 0.2K
09:49 6,620.00 6,620.00 6,620.00 6,620.00 6.1K
09:50 6,630.00 6,630.00 6,630.00 6,630.00 0.2K
09:51 6,625.00 6,625.00 6,620.00 6,625.00 0.8K
09:52 6,620.00 6,620.00 6,615.00 6,615.00 1.9K
09:54 6,645.00 6,645.00 6,645.00 6,645.00 0.0K
09:55 6,635.00 6,635.00 6,635.00 6,635.00 0.3K
09:57 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
09:58 6,670.00 6,675.00 6,660.00 6,675.00 8.1K
09:59 6,675.00 6,675.00 6,665.00 6,665.00 10.9K
10:00 6,660.00 6,660.00 6,650.00 6,650.00 2.0K
10:03 6,665.00 6,665.00 6,650.00 6,650.00 0.0K
10:04 6,650.00 6,650.00 6,635.00 6,635.00 0.8K
10:05 6,630.00 6,630.00 6,615.00 6,615.00 20.0K
10:06 6,610.00 6,615.00 6,610.00 6,610.00 1.2K
10:09 6,625.00 6,625.00 6,620.00 6,620.00 0.0K
10:10 6,610.00 6,610.00 6,605.00 6,605.00 2.1K
10:12 6,605.00 6,605.00 6,605.00 6,605.00 0.5K
10:13 6,600.00 6,600.00 6,590.00 6,590.00 1.1K
10:14 6,585.00 6,600.00 6,585.00 6,600.00 30.0K
10:16 6,590.00 6,590.00 6,585.00 6,585.00 3.1K
10:18 6,605.00 6,605.00 6,605.00 6,605.00 0.7K
10:19 6,605.00 6,605.00 6,605.00 6,605.00 0.3K
10:20 6,610.00 6,610.00 6,610.00 6,610.00 0.0K
10:21 6,610.00 6,610.00 6,605.00 6,610.00 0.1K
10:22 6,605.00 6,605.00 6,590.00 6,590.00 8.6K
10:24 6,610.00 6,610.00 6,610.00 6,610.00 0.0K
10:25 6,610.00 6,615.00 6,610.00 6,615.00 0.1K
10:26 6,615.00 6,630.00 6,615.00 6,630.00 0.1K
10:27 6,625.00 6,630.00 6,625.00 6,625.00 0.4K
10:28 6,620.00 6,620.00 6,615.00 6,615.00 0.0K
10:30 6,620.00 6,625.00 6,620.00 6,625.00 2.6K
10:32 6,645.00 6,655.00 6,645.00 6,655.00 9.1K
10:34 6,640.00 6,640.00 6,640.00 6,640.00 1.6K
10:35 6,640.00 6,640.00 6,640.00 6,640.00 0.0K
10:36 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
10:37 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
10:38 6,640.00 6,640.00 6,635.00 6,635.00 1.6K
10:39 6,640.00 6,640.00 6,640.00 6,640.00 0.0K
10:40 6,635.00 6,635.00 6,630.00 6,630.00 0.1K
10:41 6,625.00 6,625.00 6,625.00 6,625.00 0.0K
10:44 6,630.00 6,630.00 6,615.00 6,615.00 1.9K
10:46 6,630.00 6,630.00 6,630.00 6,630.00 0.1K
10:47 6,645.00 6,660.00 6,645.00 6,660.00 0.1K
10:48 6,650.00 6,650.00 6,645.00 6,645.00 0.1K
10:50 6,635.00 6,635.00 6,635.00 6,635.00 0.2K
10:56 6,645.00 6,645.00 6,645.00 6,645.00 0.1K
11:02 6,655.00 6,670.00 6,655.00 6,670.00 0.3K
11:03 6,670.00 6,670.00 6,670.00 6,670.00 0.0K
11:04 6,670.00 6,670.00 6,665.00 6,665.00 0.1K
11:05 6,660.00 6,660.00 6,655.00 6,655.00 14.0K
11:07 6,650.00 6,650.00 6,650.00 6,650.00 0.0K
11:13 6,670.00 6,670.00 6,660.00 6,660.00 0.0K
11:15 6,680.00 6,680.00 6,680.00 6,680.00 2.1K
11:17 6,675.00 6,675.00 6,675.00 6,675.00 0.1K
11:18 6,660.00 6,660.00 6,660.00 6,660.00 0.0K
11:21 6,650.00 6,650.00 6,645.00 6,645.00 0.0K
11:26 6,640.00 6,640.00 6,640.00 6,640.00 2.3K
11:27 6,640.00 6,640.00 6,635.00 6,635.00 0.2K
11:28 6,630.00 6,630.00 6,630.00 6,630.00 0.1K
11:29 6,625.00 6,625.00 6,620.00 6,620.00 0.1K
11:31 6,635.00 6,635.00 6,630.00 6,630.00 2.6K
11:34 6,625.00 6,625.00 6,625.00 6,625.00 0.1K
11:37 6,620.00 6,620.00 6,620.00 6,620.00 1.5K
11:38 6,620.00 6,620.00 6,610.00 6,610.00 1.1K
11:39 6,610.00 6,610.00 6,610.00 6,610.00 0.1K
11:44 6,610.00 6,610.00 6,610.00 6,610.00 0.0K
11:45 6,605.00 6,605.00 6,600.00 6,600.00 1.7K
11:46 6,605.00 6,605.00 6,605.00 6,605.00 0.0K
11:51 6,610.00 6,610.00 6,610.00 6,610.00 7.5K
11:52 6,620.00 6,620.00 6,620.00 6,620.00 0.1K
11:55 6,610.00 6,610.00 6,610.00 6,610.00 6.4K
12:01 6,610.00 6,610.00 6,610.00 6,610.00 0.0K
12:02 6,605.00 6,605.00 6,600.00 6,600.00 0.1K
12:03 6,595.00 6,595.00 6,585.00 6,585.00 0.4K
12:04 6,580.00 6,580.00 6,575.00 6,575.00 0.3K
12:05 6,575.00 6,575.00 6,575.00 6,575.00 1.1K
12:06 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
12:07 6,570.00 6,570.00 6,565.00 6,565.00 2.9K
12:09 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
12:10 6,580.00 6,580.00 6,580.00 6,580.00 1.5K
12:12 6,575.00 6,575.00 6,570.00 6,570.00 0.2K
12:13 6,570.00 6,570.00 6,570.00 6,570.00 0.1K
12:16 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
12:17 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
12:18 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
12:20 6,575.00 6,575.00 6,575.00 6,575.00 0.8K
12:21 6,575.00 6,575.00 6,570.00 6,570.00 0.5K
12:22 6,570.00 6,570.00 6,565.00 6,565.00 5.2K
12:23 6,565.00 6,565.00 6,560.00 6,560.00 0.1K
12:25 6,570.00 6,570.00 6,570.00 6,570.00 1.5K
12:27 6,580.00 6,580.00 6,580.00 6,580.00 0.6K
12:29 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
12:31 6,560.00 6,560.00 6,560.00 6,560.00 0.0K
12:37 6,560.00 6,560.00 6,560.00 6,560.00 3.8K
12:39 6,560.00 6,560.00 6,560.00 6,560.00 0.1K
12:40 6,560.00 6,560.00 6,560.00 6,560.00 0.0K
12:44 6,570.00 6,570.00 6,570.00 6,570.00 1.3K
12:45 6,570.00 6,570.00 6,570.00 6,570.00 1.2K
12:46 6,565.00 6,565.00 6,565.00 6,565.00 0.0K
12:49 6,580.00 6,580.00 6,580.00 6,580.00 0.8K
12:51 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
12:52 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
12:53 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
12:55 6,575.00 6,575.00 6,575.00 6,575.00 0.1K
12:59 6,580.00 6,590.00 6,580.00 6,590.00 0.1K
13:00 6,590.00 6,590.00 6,590.00 6,590.00 1.1K
13:04 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:06 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:07 6,580.00 6,580.00 6,580.00 6,580.00 0.9K
13:08 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:09 6,570.00 6,570.00 6,570.00 6,570.00 0.7K
13:11 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:13 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:15 6,570.00 6,570.00 6,570.00 6,570.00 2.0K
13:16 6,565.00 6,565.00 6,565.00 6,565.00 0.0K
13:17 6,565.00 6,565.00 6,565.00 6,565.00 0.1K
13:26 6,590.00 6,590.00 6,590.00 6,590.00 0.1K
13:27 6,590.00 6,590.00 6,590.00 6,590.00 2.0K
13:30 6,590.00 6,590.00 6,590.00 6,590.00 0.0K
13:31 6,590.00 6,590.00 6,590.00 6,590.00 0.1K
13:32 6,585.00 6,585.00 6,585.00 6,585.00 0.0K
13:33 6,590.00 6,590.00 6,590.00 6,590.00 0.0K
13:34 6,595.00 6,605.00 6,595.00 6,605.00 0.7K
13:35 6,605.00 6,615.00 6,605.00 6,615.00 1.6K
13:36 6,600.00 6,600.00 6,590.00 6,590.00 3.1K
13:38 6,585.00 6,585.00 6,580.00 6,580.00 1.4K
13:41 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:42 6,575.00 6,575.00 6,570.00 6,570.00 1.3K
13:44 6,565.00 6,565.00 6,565.00 6,565.00 1.5K
13:45 6,560.00 6,560.00 6,560.00 6,560.00 0.8K
13:46 6,560.00 6,560.00 6,560.00 6,560.00 2.0K
13:47 6,555.00 6,555.00 6,555.00 6,555.00 0.1K
13:48 6,555.00 6,555.00 6,550.00 6,550.00 1.9K
13:49 6,550.00 6,550.00 6,550.00 6,550.00 0.0K
13:50 6,550.00 6,550.00 6,545.00 6,545.00 38.1K
13:51 6,545.00 6,545.00 6,545.00 6,545.00 0.0K
13:52 6,545.00 6,545.00 6,540.00 6,540.00 0.2K
13:53 6,540.00 6,540.00 6,535.00 6,535.00 0.3K
13:58 6,535.00 6,535.00 6,530.00 6,530.00 2.9K
13:59 6,535.00 6,535.00 6,535.00 6,535.00 7.2K
14:01 6,545.00 6,545.00 6,545.00 6,545.00 0.1K
14:03 6,545.00 6,545.00 6,545.00 6,545.00 0.0K
14:04 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
14:05 6,535.00 6,535.00 6,535.00 6,535.00 6.5K
14:06 6,530.00 6,530.00 6,530.00 6,530.00 0.2K
14:07 6,530.00 6,530.00 6,530.00 6,530.00 0.0K
14:10 6,540.00 6,540.00 6,540.00 6,540.00 3.0K
14:12 6,540.00 6,545.00 6,540.00 6,545.00 3.0K
14:14 6,545.00 6,545.00 6,545.00 6,545.00 0.0K
14:15 6,540.00 6,540.00 6,540.00 6,540.00 1.5K
14:17 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
14:18 6,535.00 6,535.00 6,535.00 6,535.00 2.6K
14:19 6,535.00 6,535.00 6,535.00 6,535.00 0.0K
14:20 6,535.00 6,535.00 6,535.00 6,535.00 0.0K
14:21 6,530.00 6,530.00 6,530.00 6,530.00 0.1K
14:23 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
14:24 6,530.00 6,530.00 6,525.00 6,525.00 0.3K
14:25 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
14:26 6,530.00 6,530.00 6,530.00 6,530.00 0.0K
14:27 6,525.00 6,525.00 6,525.00 6,525.00 0.2K
14:28 6,530.00 6,530.00 6,530.00 6,530.00 0.0K
14:29 6,520.00 6,520.00 6,520.00 6,520.00 2.3K
14:30 6,510.00 6,510.00 6,500.00 6,500.00 2.7K
14:31 6,520.00 6,520.00 6,520.00 6,520.00 0.0K
14:34 6,520.00 6,520.00 6,520.00 6,520.00 1.1K
14:37 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
14:39 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
14:40 6,545.00 6,545.00 6,545.00 6,545.00 7.2K
14:41 6,540.00 6,550.00 6,540.00 6,550.00 0.0K
14:42 6,535.00 6,545.00 6,535.00 6,545.00 0.6K
14:43 6,535.00 6,535.00 6,535.00 6,535.00 0.0K
14:44 6,535.00 6,535.00 6,535.00 6,535.00 0.5K
14:45 6,535.00 6,540.00 6,535.00 6,540.00 0.1K
14:46 6,540.00 6,540.00 6,535.00 6,540.00 0.0K
14:47 6,535.00 6,535.00 6,535.00 6,535.00 0.0K
14:48 6,535.00 6,535.00 6,535.00 6,535.00 0.4K
14:49 6,535.00 6,535.00 6,520.00 6,520.00 3.3K
14:50 6,520.00 6,520.00 6,520.00 6,520.00 4.2K
14:51 6,515.00 6,515.00 6,515.00 6,515.00 12.2K
14:52 6,510.00 6,510.00 6,510.00 6,510.00 0.5K
14:53 6,510.00 6,510.00 6,510.00 6,510.00 0.1K
14:54 6,505.00 6,505.00 6,500.00 6,500.00 2.4K
14:55 6,500.00 6,500.00 6,500.00 6,500.00 0.1K
14:57 6,510.00 6,510.00 6,510.00 6,510.00 0.1K
14:58 6,510.00 6,510.00 6,510.00 6,510.00 0.1K
15:00 6,520.00 6,520.00 6,520.00 6,520.00 3.6K
15:01 6,515.00 6,525.00 6,515.00 6,525.00 16.4K
15:03 6,535.00 6,535.00 6,535.00 6,535.00 0.0K
15:04 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
15:05 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
15:06 6,515.00 6,515.00 6,515.00 6,515.00 0.5K
15:08 6,515.00 6,515.00 6,515.00 6,515.00 0.5K
15:09 6,510.00 6,510.00 6,505.00 6,505.00 1.5K
15:10 6,515.00 6,515.00 6,515.00 6,515.00 0.1K
15:11 6,515.00 6,515.00 6,515.00 6,515.00 5.1K
15:13 6,515.00 6,515.00 6,515.00 6,515.00 0.0K
15:15 6,515.00 6,515.00 6,515.00 6,515.00 6.5K
15:16 6,515.00 6,515.00 6,510.00 6,510.00 6.0K
15:17 6,510.00 6,510.00 6,510.00 6,510.00 0.0K
15:18 6,520.00 6,520.00 6,520.00 6,520.00 3.0K
15:19 6,510.00 6,510.00 6,505.00 6,505.00 2.2K
15:48 6,515.00 6,515.00 6,515.00 6,515.00 5.2K
15:49 6,515.00 6,515.00 6,515.00 6,515.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible