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 6,710.00 6,710.00 6,695.00 6,710.00 5.4K
09:01 6,710.00 6,735.00 6,710.00 6,735.00 11.0K
09:02 6,755.00 6,795.00 6,755.00 6,770.00 42.8K
09:03 6,770.00 6,770.00 6,765.00 6,765.00 1.0K
09:04 6,775.00 6,810.00 6,775.00 6,810.00 7.7K
09:05 6,825.00 6,840.00 6,825.00 6,830.00 23.1K
09:06 6,825.00 6,830.00 6,810.00 6,815.00 9.3K
09:07 6,825.00 6,825.00 6,800.00 6,800.00 0.2K
09:09 6,800.00 6,805.00 6,775.00 6,785.00 3.7K
09:10 6,785.00 6,785.00 6,760.00 6,760.00 8.7K
09:11 6,775.00 6,775.00 6,770.00 6,770.00 1.1K
09:12 6,775.00 6,775.00 6,740.00 6,740.00 1.4K
09:13 6,745.00 6,760.00 6,745.00 6,760.00 1.9K
09:14 6,765.00 6,770.00 6,755.00 6,755.00 22.0K
09:15 6,770.00 6,775.00 6,770.00 6,775.00 0.2K
09:16 6,770.00 6,770.00 6,750.00 6,750.00 3.9K
09:17 6,745.00 6,745.00 6,705.00 6,705.00 0.4K
09:18 6,710.00 6,725.00 6,710.00 6,725.00 0.0K
09:19 6,715.00 6,720.00 6,685.00 6,685.00 4.4K
09:20 6,700.00 6,700.00 6,700.00 6,700.00 0.0K
09:21 6,700.00 6,700.00 6,700.00 6,700.00 0.4K
09:22 6,710.00 6,710.00 6,700.00 6,700.00 0.1K
09:23 6,700.00 6,710.00 6,700.00 6,710.00 0.9K
09:24 6,705.00 6,705.00 6,700.00 6,700.00 9.0K
09:25 6,695.00 6,695.00 6,690.00 6,690.00 1.3K
09:26 6,690.00 6,690.00 6,670.00 6,670.00 2.5K
09:27 6,675.00 6,675.00 6,675.00 6,675.00 60.3K
09:28 6,675.00 6,715.00 6,675.00 6,715.00 20.2K
09:29 6,715.00 6,720.00 6,705.00 6,720.00 20.3K
09:30 6,710.00 6,715.00 6,700.00 6,715.00 10.8K
09:31 6,725.00 6,725.00 6,720.00 6,720.00 0.0K
09:32 6,720.00 6,720.00 6,720.00 6,720.00 2.0K
09:33 6,695.00 6,695.00 6,695.00 6,695.00 0.1K
09:34 6,690.00 6,690.00 6,690.00 6,690.00 0.0K
09:35 6,695.00 6,700.00 6,685.00 6,700.00 1.5K
09:37 6,710.00 6,710.00 6,710.00 6,710.00 1.0K
09:38 6,700.00 6,700.00 6,690.00 6,690.00 0.5K
09:39 6,690.00 6,690.00 6,690.00 6,690.00 1.0K
09:40 6,690.00 6,700.00 6,690.00 6,700.00 0.0K
09:41 6,685.00 6,685.00 6,685.00 6,685.00 0.3K
09:42 6,685.00 6,685.00 6,685.00 6,685.00 0.0K
09:43 6,680.00 6,680.00 6,645.00 6,645.00 9.5K
09:44 6,655.00 6,655.00 6,640.00 6,640.00 1.9K
09:45 6,650.00 6,650.00 6,650.00 6,650.00 0.5K
09:46 6,645.00 6,645.00 6,640.00 6,645.00 2.0K
09:47 6,635.00 6,635.00 6,630.00 6,630.00 0.1K
09:48 6,635.00 6,640.00 6,630.00 6,630.00 2.7K
09:49 6,635.00 6,635.00 6,625.00 6,625.00 20.4K
09:50 6,625.00 6,635.00 6,625.00 6,635.00 2.9K
09:51 6,635.00 6,635.00 6,635.00 6,635.00 9.1K
09:52 6,635.00 6,635.00 6,625.00 6,625.00 3.9K
09:53 6,620.00 6,620.00 6,605.00 6,610.00 1.3K
09:54 6,605.00 6,620.00 6,605.00 6,620.00 2.1K
09:56 6,625.00 6,625.00 6,620.00 6,620.00 2.5K
09:57 6,650.00 6,650.00 6,650.00 6,650.00 0.1K
09:58 6,650.00 6,660.00 6,640.00 6,660.00 5.8K
09:59 6,660.00 6,675.00 6,660.00 6,675.00 7.1K
10:00 6,675.00 6,675.00 6,660.00 6,660.00 6.8K
10:03 6,645.00 6,645.00 6,645.00 6,645.00 0.2K
10:04 6,630.00 6,630.00 6,630.00 6,630.00 0.5K
10:05 6,630.00 6,630.00 6,625.00 6,630.00 0.3K
10:06 6,625.00 6,625.00 6,625.00 6,625.00 3.9K
10:07 6,640.00 6,650.00 6,640.00 6,650.00 0.0K
10:08 6,625.00 6,625.00 6,625.00 6,625.00 0.2K
10:10 6,640.00 6,650.00 6,640.00 6,650.00 3.0K
10:11 6,650.00 6,655.00 6,650.00 6,655.00 0.1K
10:12 6,655.00 6,655.00 6,655.00 6,655.00 10.0K
10:13 6,665.00 6,665.00 6,660.00 6,660.00 1.6K
10:14 6,655.00 6,655.00 6,655.00 6,655.00 0.0K
10:16 6,675.00 6,690.00 6,675.00 6,690.00 3.2K
10:17 6,695.00 6,695.00 6,685.00 6,685.00 1.9K
10:18 6,680.00 6,680.00 6,680.00 6,680.00 0.8K
10:19 6,680.00 6,685.00 6,680.00 6,685.00 1.5K
10:20 6,680.00 6,690.00 6,680.00 6,690.00 0.5K
10:21 6,680.00 6,680.00 6,680.00 6,680.00 0.1K
10:22 6,675.00 6,675.00 6,675.00 6,675.00 0.1K
10:23 6,660.00 6,660.00 6,660.00 6,660.00 0.1K
10:25 6,660.00 6,660.00 6,660.00 6,660.00 1.9K
10:27 6,660.00 6,660.00 6,660.00 6,660.00 0.0K
10:28 6,660.00 6,660.00 6,650.00 6,650.00 0.1K
10:29 6,650.00 6,650.00 6,650.00 6,650.00 4.1K
10:30 6,645.00 6,645.00 6,640.00 6,640.00 0.0K
10:31 6,640.00 6,640.00 6,635.00 6,635.00 0.4K
10:33 6,630.00 6,630.00 6,625.00 6,625.00 0.6K
10:34 6,625.00 6,625.00 6,625.00 6,625.00 0.6K
10:35 6,625.00 6,625.00 6,625.00 6,625.00 0.1K
10:36 6,625.00 6,625.00 6,625.00 6,625.00 0.0K
10:40 6,650.00 6,655.00 6,650.00 6,655.00 0.0K
10:41 6,655.00 6,655.00 6,650.00 6,650.00 0.3K
10:43 6,635.00 6,635.00 6,635.00 6,635.00 0.1K
10:44 6,635.00 6,635.00 6,635.00 6,635.00 0.5K
10:45 6,630.00 6,630.00 6,630.00 6,630.00 0.2K
10:46 6,630.00 6,630.00 6,630.00 6,630.00 0.0K
10:47 6,625.00 6,625.00 6,625.00 6,625.00 0.3K
10:49 6,625.00 6,630.00 6,625.00 6,630.00 0.3K
10:50 6,630.00 6,630.00 6,630.00 6,630.00 0.5K
10:51 6,645.00 6,645.00 6,640.00 6,640.00 0.0K
10:52 6,635.00 6,635.00 6,635.00 6,635.00 0.0K
10:54 6,645.00 6,645.00 6,645.00 6,645.00 0.2K
10:55 6,650.00 6,650.00 6,645.00 6,645.00 10.1K
10:58 6,635.00 6,635.00 6,635.00 6,635.00 0.3K
11:00 6,635.00 6,635.00 6,630.00 6,630.00 3.8K
11:01 6,625.00 6,625.00 6,625.00 6,625.00 2.2K
11:02 6,625.00 6,625.00 6,625.00 6,625.00 0.0K
11:03 6,625.00 6,625.00 6,620.00 6,620.00 15.4K
11:04 6,615.00 6,615.00 6,585.00 6,595.00 7.0K
11:05 6,590.00 6,590.00 6,580.00 6,580.00 2.0K
11:06 6,575.00 6,575.00 6,570.00 6,570.00 2.4K
11:07 6,570.00 6,570.00 6,550.00 6,550.00 1.7K
11:08 6,560.00 6,560.00 6,560.00 6,560.00 2.0K
11:09 6,555.00 6,560.00 6,545.00 6,545.00 0.3K
11:10 6,545.00 6,545.00 6,540.00 6,540.00 40.3K
11:11 6,555.00 6,555.00 6,550.00 6,550.00 0.0K
11:12 6,545.00 6,545.00 6,535.00 6,535.00 1.8K
11:13 6,530.00 6,540.00 6,525.00 6,540.00 3.3K
11:14 6,530.00 6,530.00 6,530.00 6,530.00 0.4K
11:16 6,550.00 6,550.00 6,550.00 6,550.00 8.4K
11:18 6,570.00 6,570.00 6,570.00 6,570.00 1.0K
11:20 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
11:21 6,575.00 6,580.00 6,575.00 6,580.00 0.2K
11:22 6,565.00 6,565.00 6,565.00 6,565.00 0.0K
11:24 6,580.00 6,585.00 6,580.00 6,585.00 0.0K
11:25 6,580.00 6,580.00 6,580.00 6,580.00 0.1K
11:28 6,565.00 6,565.00 6,560.00 6,560.00 0.0K
11:29 6,555.00 6,560.00 6,550.00 6,560.00 5.9K
11:30 6,545.00 6,545.00 6,545.00 6,545.00 0.0K
11:31 6,545.00 6,545.00 6,545.00 6,545.00 0.2K
11:34 6,555.00 6,555.00 6,540.00 6,540.00 0.0K
11:35 6,555.00 6,555.00 6,540.00 6,540.00 0.1K
11:36 6,550.00 6,550.00 6,535.00 6,535.00 5.0K
11:37 6,535.00 6,535.00 6,520.00 6,520.00 1.3K
11:39 6,545.00 6,545.00 6,545.00 6,545.00 0.0K
11:40 6,550.00 6,550.00 6,550.00 6,550.00 0.0K
11:42 6,550.00 6,550.00 6,550.00 6,550.00 0.0K
11:46 6,560.00 6,560.00 6,560.00 6,560.00 0.0K
11:47 6,555.00 6,555.00 6,555.00 6,555.00 0.0K
11:48 6,560.00 6,560.00 6,560.00 6,560.00 0.2K
11:50 6,545.00 6,545.00 6,545.00 6,545.00 1.7K
11:52 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
11:53 6,535.00 6,535.00 6,530.00 6,530.00 0.8K
11:54 6,530.00 6,530.00 6,530.00 6,530.00 0.8K
11:56 6,540.00 6,540.00 6,540.00 6,540.00 0.8K
11:57 6,540.00 6,540.00 6,535.00 6,535.00 0.1K
11:58 6,535.00 6,535.00 6,525.00 6,525.00 1.7K
11:59 6,525.00 6,525.00 6,510.00 6,510.00 1.0K
12:00 6,510.00 6,510.00 6,510.00 6,510.00 0.2K
12:01 6,510.00 6,510.00 6,510.00 6,510.00 0.0K
12:02 6,515.00 6,515.00 6,515.00 6,515.00 0.0K
12:03 6,510.00 6,510.00 6,495.00 6,495.00 4.4K
12:04 6,495.00 6,495.00 6,490.00 6,490.00 0.4K
12:05 6,485.00 6,485.00 6,485.00 6,485.00 3.2K
12:06 6,480.00 6,480.00 6,470.00 6,470.00 0.9K
12:07 6,480.00 6,480.00 6,480.00 6,480.00 3.0K
12:08 6,500.00 6,500.00 6,500.00 6,500.00 0.0K
12:09 6,505.00 6,510.00 6,505.00 6,510.00 0.1K
12:10 6,510.00 6,520.00 6,510.00 6,520.00 4.6K
12:11 6,515.00 6,515.00 6,515.00 6,515.00 0.1K
12:12 6,515.00 6,515.00 6,500.00 6,500.00 1.6K
12:13 6,520.00 6,520.00 6,520.00 6,520.00 0.0K
12:14 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
12:15 6,520.00 6,520.00 6,520.00 6,520.00 1.2K
12:17 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
12:19 6,520.00 6,530.00 6,520.00 6,530.00 0.1K
12:20 6,530.00 6,530.00 6,530.00 6,530.00 0.2K
12:21 6,535.00 6,535.00 6,535.00 6,535.00 0.1K
12:22 6,540.00 6,545.00 6,540.00 6,545.00 0.4K
12:25 6,540.00 6,540.00 6,540.00 6,540.00 0.1K
12:26 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
12:28 6,540.00 6,540.00 6,540.00 6,540.00 0.1K
12:29 6,540.00 6,540.00 6,540.00 6,540.00 0.2K
12:30 6,540.00 6,540.00 6,540.00 6,540.00 10.0K
12:31 6,545.00 6,545.00 6,545.00 6,545.00 0.1K
12:32 6,545.00 6,545.00 6,545.00 6,545.00 0.0K
12:34 6,535.00 6,535.00 6,535.00 6,535.00 0.5K
12:37 6,540.00 6,540.00 6,530.00 6,530.00 1.1K
12:38 6,530.00 6,530.00 6,530.00 6,530.00 0.6K
12:39 6,525.00 6,525.00 6,525.00 6,525.00 0.1K
12:40 6,520.00 6,520.00 6,510.00 6,510.00 0.9K
12:41 6,505.00 6,505.00 6,505.00 6,505.00 0.0K
12:45 6,500.00 6,500.00 6,500.00 6,500.00 0.0K
12:46 6,500.00 6,500.00 6,495.00 6,495.00 1.0K
12:47 6,495.00 6,495.00 6,495.00 6,495.00 0.1K
12:48 6,490.00 6,490.00 6,490.00 6,490.00 0.1K
12:49 6,485.00 6,495.00 6,485.00 6,495.00 0.1K
12:51 6,500.00 6,500.00 6,500.00 6,500.00 0.8K
12:52 6,495.00 6,495.00 6,495.00 6,495.00 0.1K
12:53 6,500.00 6,510.00 6,500.00 6,510.00 3.6K
12:54 6,500.00 6,500.00 6,500.00 6,500.00 6.5K
12:56 6,495.00 6,495.00 6,495.00 6,495.00 6.5K
12:58 6,490.00 6,490.00 6,490.00 6,490.00 1.0K
12:59 6,490.00 6,490.00 6,490.00 6,490.00 1.0K
13:00 6,490.00 6,490.00 6,485.00 6,485.00 0.8K
13:01 6,485.00 6,485.00 6,485.00 6,485.00 0.0K
13:03 6,490.00 6,490.00 6,490.00 6,490.00 0.1K
13:04 6,490.00 6,490.00 6,490.00 6,490.00 5.0K
13:05 6,485.00 6,485.00 6,485.00 6,485.00 0.0K
13:08 6,495.00 6,495.00 6,495.00 6,495.00 0.5K
13:10 6,495.00 6,495.00 6,495.00 6,495.00 1.5K
13:11 6,495.00 6,495.00 6,490.00 6,490.00 1.0K
13:13 6,485.00 6,485.00 6,485.00 6,485.00 0.0K
13:14 6,485.00 6,485.00 6,485.00 6,485.00 0.1K
13:17 6,485.00 6,485.00 6,485.00 6,485.00 0.0K
13:18 6,485.00 6,485.00 6,485.00 6,485.00 0.0K
13:19 6,485.00 6,485.00 6,485.00 6,485.00 2.0K
13:22 6,510.00 6,510.00 6,510.00 6,510.00 0.0K
13:23 6,510.00 6,510.00 6,510.00 6,510.00 0.2K
13:24 6,505.00 6,505.00 6,500.00 6,500.00 2.7K
13:26 6,500.00 6,500.00 6,500.00 6,500.00 0.1K
13:27 6,525.00 6,530.00 6,525.00 6,530.00 0.2K
13:28 6,525.00 6,525.00 6,525.00 6,525.00 0.1K
13:29 6,525.00 6,535.00 6,525.00 6,535.00 1.6K
13:30 6,535.00 6,535.00 6,530.00 6,530.00 5.5K
13:31 6,530.00 6,535.00 6,530.00 6,535.00 0.1K
13:32 6,540.00 6,540.00 6,540.00 6,540.00 5.1K
13:35 6,525.00 6,525.00 6,515.00 6,515.00 7.3K
13:41 6,515.00 6,515.00 6,510.00 6,510.00 0.0K
13:43 6,530.00 6,545.00 6,530.00 6,545.00 0.2K
13:45 6,530.00 6,530.00 6,530.00 6,530.00 5.0K
13:46 6,525.00 6,525.00 6,520.00 6,520.00 5.0K
13:47 6,520.00 6,520.00 6,515.00 6,515.00 0.0K
13:50 6,515.00 6,515.00 6,515.00 6,515.00 0.0K
13:52 6,510.00 6,510.00 6,510.00 6,510.00 0.7K
13:53 6,510.00 6,510.00 6,500.00 6,500.00 0.4K
13:54 6,495.00 6,495.00 6,490.00 6,490.00 0.5K
13:55 6,490.00 6,490.00 6,490.00 6,490.00 0.0K
13:57 6,485.00 6,485.00 6,485.00 6,485.00 1.2K
13:58 6,485.00 6,485.00 6,480.00 6,480.00 1.6K
13:59 6,475.00 6,475.00 6,475.00 6,475.00 0.2K
14:01 6,490.00 6,490.00 6,490.00 6,490.00 1.8K
14:04 6,505.00 6,505.00 6,505.00 6,505.00 1.2K
14:05 6,510.00 6,515.00 6,510.00 6,515.00 0.1K
14:06 6,515.00 6,515.00 6,515.00 6,515.00 0.1K
14:08 6,520.00 6,525.00 6,520.00 6,525.00 0.2K
14:09 6,510.00 6,510.00 6,510.00 6,510.00 2.0K
14:14 6,510.00 6,510.00 6,510.00 6,510.00 0.0K
14:15 6,520.00 6,525.00 6,520.00 6,525.00 0.0K
14:16 6,520.00 6,520.00 6,515.00 6,515.00 0.0K
14:19 6,530.00 6,530.00 6,530.00 6,530.00 0.0K
14:20 6,530.00 6,530.00 6,530.00 6,530.00 0.0K
14:23 6,525.00 6,525.00 6,525.00 6,525.00 6.7K
14:24 6,520.00 6,520.00 6,520.00 6,520.00 0.1K
14:25 6,515.00 6,515.00 6,515.00 6,515.00 0.0K
14:26 6,510.00 6,510.00 6,505.00 6,505.00 4.0K
14:27 6,500.00 6,500.00 6,500.00 6,500.00 1.0K
14:28 6,495.00 6,495.00 6,490.00 6,490.00 0.2K
14:30 6,485.00 6,485.00 6,485.00 6,485.00 0.0K
14:32 6,485.00 6,485.00 6,480.00 6,480.00 0.2K
14:33 6,480.00 6,480.00 6,480.00 6,480.00 0.5K
14:34 6,480.00 6,480.00 6,465.00 6,465.00 10.9K
14:35 6,460.00 6,460.00 6,455.00 6,455.00 0.3K
14:36 6,460.00 6,460.00 6,455.00 6,455.00 6.5K
14:37 6,450.00 6,455.00 6,445.00 6,455.00 3.1K
14:40 6,470.00 6,470.00 6,470.00 6,470.00 7.3K
14:41 6,470.00 6,475.00 6,470.00 6,475.00 4.1K
14:42 6,475.00 6,475.00 6,475.00 6,475.00 0.2K
14:43 6,475.00 6,475.00 6,465.00 6,465.00 1.3K
14:45 6,475.00 6,475.00 6,475.00 6,475.00 1.4K
14:46 6,475.00 6,480.00 6,475.00 6,480.00 0.0K
14:47 6,480.00 6,480.00 6,480.00 6,480.00 0.0K
14:48 6,480.00 6,480.00 6,465.00 6,465.00 0.5K
14:49 6,465.00 6,465.00 6,455.00 6,455.00 0.3K
14:50 6,455.00 6,455.00 6,455.00 6,455.00 0.0K
14:55 6,465.00 6,465.00 6,460.00 6,460.00 1.4K
14:57 6,475.00 6,475.00 6,475.00 6,475.00 2.0K
14:59 6,480.00 6,480.00 6,480.00 6,480.00 0.0K
15:00 6,470.00 6,470.00 6,465.00 6,465.00 0.7K
15:01 6,465.00 6,465.00 6,465.00 6,465.00 0.0K
15:02 6,460.00 6,460.00 6,460.00 6,460.00 0.3K
15:03 6,460.00 6,460.00 6,455.00 6,455.00 3.8K
15:04 6,455.00 6,455.00 6,455.00 6,455.00 0.0K
15:05 6,450.00 6,450.00 6,450.00 6,450.00 1.5K
15:11 6,455.00 6,455.00 6,455.00 6,455.00 6.0K
15:14 6,450.00 6,450.00 6,450.00 6,450.00 2.9K
15:15 6,440.00 6,440.00 6,440.00 6,440.00 1.0K
15:16 6,445.00 6,445.00 6,445.00 6,445.00 1.8K
15:17 6,450.00 6,450.00 6,450.00 6,450.00 0.6K
15:18 6,450.00 6,450.00 6,450.00 6,450.00 0.8K
15:19 6,450.00 6,450.00 6,450.00 6,450.00 4.7K
15:49 6,445.00 6,445.00 6,445.00 6,445.00 43.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible