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 6,130.00 6,135.00 6,110.00 6,115.00 25.8K
09:01 6,130.00 6,130.00 6,095.00 6,095.00 21.9K
09:02 6,100.00 6,115.00 6,095.00 6,100.00 6.5K
09:03 6,085.00 6,085.00 6,035.00 6,035.00 17.2K
09:04 6,040.00 6,060.00 6,035.00 6,035.00 16.0K
09:05 6,040.00 6,050.00 6,040.00 6,045.00 0.9K
09:06 6,045.00 6,045.00 6,025.00 6,030.00 51.3K
09:07 6,025.00 6,025.00 6,020.00 6,025.00 10.0K
09:08 6,025.00 6,040.00 6,025.00 6,030.00 5.6K
09:09 6,050.00 6,050.00 6,035.00 6,045.00 5.0K
09:10 6,050.00 6,060.00 6,050.00 6,060.00 6.0K
09:11 6,055.00 6,055.00 6,055.00 6,055.00 0.4K
09:12 6,045.00 6,065.00 6,045.00 6,065.00 4.4K
09:13 6,055.00 6,065.00 6,055.00 6,060.00 1.1K
09:14 6,060.00 6,075.00 6,055.00 6,075.00 2.1K
09:15 6,075.00 6,105.00 6,075.00 6,105.00 15.9K
09:16 6,110.00 6,120.00 6,110.00 6,120.00 16.7K
09:17 6,110.00 6,110.00 6,105.00 6,110.00 2.5K
09:18 6,110.00 6,120.00 6,110.00 6,120.00 9.2K
09:19 6,105.00 6,105.00 6,095.00 6,095.00 0.1K
09:20 6,090.00 6,090.00 6,065.00 6,065.00 49.0K
09:21 6,070.00 6,070.00 6,070.00 6,070.00 2.8K
09:22 6,080.00 6,090.00 6,080.00 6,080.00 45.0K
09:23 6,090.00 6,090.00 6,090.00 6,090.00 0.7K
09:24 6,080.00 6,080.00 6,070.00 6,070.00 2.1K
09:25 6,075.00 6,090.00 6,075.00 6,090.00 46.0K
09:26 6,090.00 6,095.00 6,090.00 6,095.00 1.1K
09:27 6,100.00 6,110.00 6,100.00 6,110.00 3.4K
09:28 6,115.00 6,120.00 6,115.00 6,120.00 1.3K
09:29 6,110.00 6,110.00 6,105.00 6,110.00 17.8K
09:30 6,110.00 6,110.00 6,110.00 6,110.00 0.0K
09:31 6,100.00 6,100.00 6,095.00 6,095.00 1.1K
09:32 6,090.00 6,090.00 6,090.00 6,090.00 0.4K
09:33 6,095.00 6,100.00 6,095.00 6,100.00 0.3K
09:34 6,110.00 6,110.00 6,110.00 6,110.00 0.3K
09:35 6,105.00 6,105.00 6,105.00 6,105.00 0.2K
09:36 6,105.00 6,115.00 6,105.00 6,115.00 0.5K
09:37 6,105.00 6,105.00 6,105.00 6,105.00 15.2K
09:38 6,110.00 6,120.00 6,110.00 6,120.00 2.2K
09:39 6,120.00 6,145.00 6,120.00 6,145.00 1.9K
09:40 6,135.00 6,140.00 6,135.00 6,140.00 7.1K
09:41 6,145.00 6,145.00 6,125.00 6,125.00 0.4K
09:42 6,120.00 6,120.00 6,120.00 6,120.00 0.5K
09:43 6,115.00 6,115.00 6,115.00 6,115.00 0.0K
09:44 6,115.00 6,115.00 6,110.00 6,110.00 0.5K
09:45 6,110.00 6,110.00 6,110.00 6,110.00 2.0K
09:46 6,110.00 6,110.00 6,110.00 6,110.00 1.1K
09:47 6,115.00 6,115.00 6,115.00 6,115.00 0.1K
09:48 6,120.00 6,120.00 6,120.00 6,120.00 1.0K
09:49 6,125.00 6,135.00 6,125.00 6,135.00 0.2K
09:50 6,140.00 6,150.00 6,140.00 6,150.00 0.7K
09:51 6,160.00 6,160.00 6,135.00 6,135.00 0.4K
09:52 6,150.00 6,150.00 6,150.00 6,150.00 0.0K
09:53 6,135.00 6,135.00 6,135.00 6,135.00 0.4K
09:54 6,150.00 6,155.00 6,150.00 6,155.00 42.5K
09:55 6,150.00 6,150.00 6,150.00 6,150.00 0.0K
09:56 6,150.00 6,165.00 6,150.00 6,165.00 0.8K
09:57 6,170.00 6,180.00 6,170.00 6,180.00 1.3K
09:58 6,180.00 6,180.00 6,165.00 6,165.00 0.1K
09:59 6,170.00 6,175.00 6,170.00 6,175.00 0.9K
10:00 6,175.00 6,190.00 6,175.00 6,190.00 2.4K
10:01 6,180.00 6,185.00 6,180.00 6,185.00 0.3K
10:02 6,185.00 6,190.00 6,180.00 6,180.00 1.5K
10:03 6,175.00 6,175.00 6,170.00 6,170.00 0.7K
10:04 6,165.00 6,165.00 6,155.00 6,155.00 1.1K
10:05 6,160.00 6,165.00 6,160.00 6,165.00 1.6K
10:06 6,155.00 6,155.00 6,150.00 6,150.00 0.8K
10:07 6,155.00 6,155.00 6,155.00 6,155.00 0.0K
10:08 6,145.00 6,145.00 6,145.00 6,145.00 0.2K
10:09 6,145.00 6,145.00 6,140.00 6,140.00 2.5K
10:10 6,135.00 6,135.00 6,130.00 6,130.00 2.0K
10:11 6,135.00 6,135.00 6,135.00 6,135.00 20.2K
10:12 6,140.00 6,145.00 6,140.00 6,145.00 11.4K
10:13 6,145.00 6,145.00 6,140.00 6,140.00 0.4K
10:16 6,140.00 6,140.00 6,140.00 6,140.00 0.4K
10:17 6,150.00 6,150.00 6,150.00 6,150.00 16.2K
10:18 6,150.00 6,150.00 6,150.00 6,150.00 5.3K
10:19 6,140.00 6,140.00 6,140.00 6,140.00 0.4K
10:20 6,145.00 6,145.00 6,145.00 6,145.00 0.0K
10:21 6,145.00 6,145.00 6,145.00 6,145.00 7.6K
10:22 6,140.00 6,140.00 6,135.00 6,135.00 80.7K
10:23 6,145.00 6,145.00 6,145.00 6,145.00 0.0K
10:24 6,150.00 6,155.00 6,150.00 6,155.00 0.6K
10:25 6,155.00 6,155.00 6,155.00 6,155.00 0.1K
10:26 6,145.00 6,145.00 6,125.00 6,125.00 0.7K
10:32 6,130.00 6,135.00 6,130.00 6,135.00 0.3K
10:34 6,130.00 6,130.00 6,125.00 6,125.00 0.5K
10:35 6,120.00 6,120.00 6,120.00 6,120.00 1.3K
10:36 6,120.00 6,120.00 6,115.00 6,115.00 0.6K
10:37 6,115.00 6,115.00 6,110.00 6,110.00 0.3K
10:38 6,105.00 6,105.00 6,100.00 6,100.00 1.4K
10:39 6,100.00 6,100.00 6,100.00 6,100.00 1.1K
10:40 6,105.00 6,105.00 6,095.00 6,095.00 0.9K
10:41 6,090.00 6,090.00 6,085.00 6,090.00 2.7K
10:42 6,085.00 6,085.00 6,085.00 6,085.00 1.5K
10:43 6,085.00 6,085.00 6,075.00 6,075.00 1.2K
10:44 6,075.00 6,075.00 6,035.00 6,055.00 9.5K
10:45 6,055.00 6,060.00 6,055.00 6,060.00 9.7K
10:46 6,060.00 6,060.00 6,055.00 6,055.00 5.0K
10:47 6,055.00 6,060.00 6,055.00 6,060.00 2.0K
10:48 6,060.00 6,060.00 6,060.00 6,060.00 0.8K
10:49 6,050.00 6,050.00 6,050.00 6,050.00 2.1K
10:50 6,060.00 6,060.00 6,060.00 6,060.00 0.0K
10:51 6,055.00 6,055.00 6,055.00 6,055.00 0.0K
10:54 6,065.00 6,065.00 6,065.00 6,065.00 0.3K
10:55 6,060.00 6,065.00 6,060.00 6,065.00 0.2K
10:56 6,055.00 6,055.00 6,055.00 6,055.00 3.3K
10:59 6,065.00 6,065.00 6,060.00 6,060.00 0.8K
11:00 6,070.00 6,075.00 6,070.00 6,075.00 2.9K
11:01 6,075.00 6,075.00 6,070.00 6,070.00 1.0K
11:03 6,080.00 6,080.00 6,080.00 6,080.00 2.0K
11:04 6,085.00 6,085.00 6,085.00 6,085.00 0.0K
11:08 6,075.00 6,075.00 6,075.00 6,075.00 0.2K
11:09 6,075.00 6,075.00 6,075.00 6,075.00 0.3K
11:11 6,080.00 6,080.00 6,080.00 6,080.00 4.5K
11:13 6,085.00 6,085.00 6,085.00 6,085.00 0.0K
11:14 6,090.00 6,100.00 6,090.00 6,095.00 0.1K
11:15 6,095.00 6,095.00 6,090.00 6,090.00 0.6K
11:16 6,085.00 6,085.00 6,085.00 6,085.00 1.0K
11:17 6,085.00 6,085.00 6,080.00 6,085.00 5.4K
11:18 6,085.00 6,090.00 6,085.00 6,090.00 0.0K
11:23 6,080.00 6,080.00 6,080.00 6,080.00 7.9K
11:24 6,080.00 6,095.00 6,080.00 6,095.00 0.2K
11:26 6,090.00 6,090.00 6,090.00 6,090.00 0.0K
11:27 6,085.00 6,085.00 6,085.00 6,085.00 6.5K
11:28 6,095.00 6,095.00 6,095.00 6,095.00 1.1K
11:29 6,090.00 6,090.00 6,090.00 6,090.00 1.1K
11:30 6,090.00 6,090.00 6,090.00 6,090.00 0.0K
11:31 6,080.00 6,080.00 6,080.00 6,080.00 0.0K
11:32 6,075.00 6,075.00 6,075.00 6,075.00 0.0K
11:33 6,080.00 6,080.00 6,080.00 6,080.00 0.0K
11:34 6,080.00 6,080.00 6,080.00 6,080.00 0.0K
11:37 6,075.00 6,075.00 6,075.00 6,075.00 0.0K
11:39 6,070.00 6,070.00 6,070.00 6,070.00 0.1K
11:42 6,070.00 6,070.00 6,070.00 6,070.00 0.0K
11:43 6,075.00 6,075.00 6,075.00 6,075.00 1.0K
11:44 6,075.00 6,075.00 6,075.00 6,075.00 0.6K
11:46 6,075.00 6,075.00 6,075.00 6,075.00 0.0K
11:48 6,075.00 6,075.00 6,075.00 6,075.00 1.0K
11:51 6,070.00 6,070.00 6,070.00 6,070.00 1.0K
11:53 6,070.00 6,070.00 6,070.00 6,070.00 0.0K
11:54 6,080.00 6,080.00 6,080.00 6,080.00 0.0K
11:56 6,080.00 6,080.00 6,080.00 6,080.00 0.0K
12:03 6,095.00 6,095.00 6,095.00 6,095.00 0.0K
12:04 6,095.00 6,105.00 6,095.00 6,105.00 0.6K
12:07 6,090.00 6,090.00 6,090.00 6,090.00 0.0K
12:11 6,100.00 6,100.00 6,100.00 6,100.00 0.4K
12:12 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
12:15 6,100.00 6,100.00 6,100.00 6,100.00 3.4K
12:16 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
12:18 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
12:19 6,095.00 6,095.00 6,095.00 6,095.00 1.2K
12:20 6,090.00 6,090.00 6,090.00 6,090.00 0.2K
12:21 6,090.00 6,090.00 6,090.00 6,090.00 0.0K
12:24 6,085.00 6,085.00 6,085.00 6,085.00 5.1K
12:26 6,080.00 6,080.00 6,080.00 6,080.00 0.0K
12:27 6,075.00 6,075.00 6,070.00 6,070.00 1.3K
12:28 6,070.00 6,070.00 6,070.00 6,070.00 8.8K
12:30 6,065.00 6,065.00 6,065.00 6,065.00 3.6K
12:31 6,060.00 6,060.00 6,060.00 6,060.00 0.0K
12:34 6,065.00 6,065.00 6,065.00 6,065.00 0.6K
12:35 6,085.00 6,085.00 6,085.00 6,085.00 0.0K
12:37 6,085.00 6,085.00 6,085.00 6,085.00 0.5K
12:39 6,075.00 6,075.00 6,075.00 6,075.00 3.0K
12:41 6,070.00 6,070.00 6,070.00 6,070.00 0.0K
12:43 6,080.00 6,080.00 6,080.00 6,080.00 0.1K
12:46 6,090.00 6,090.00 6,090.00 6,090.00 0.0K
12:47 6,085.00 6,085.00 6,085.00 6,085.00 0.0K
12:49 6,080.00 6,080.00 6,080.00 6,080.00 0.1K
12:53 6,090.00 6,090.00 6,085.00 6,085.00 0.0K
12:56 6,085.00 6,085.00 6,085.00 6,085.00 0.0K
12:58 6,085.00 6,085.00 6,085.00 6,085.00 0.2K
13:01 6,080.00 6,080.00 6,080.00 6,080.00 1.7K
13:09 6,095.00 6,095.00 6,095.00 6,095.00 0.0K
13:16 6,090.00 6,090.00 6,090.00 6,090.00 0.2K
13:18 6,085.00 6,085.00 6,085.00 6,085.00 0.0K
13:20 6,080.00 6,080.00 6,080.00 6,080.00 0.0K
13:21 6,085.00 6,085.00 6,085.00 6,085.00 0.2K
13:22 6,090.00 6,095.00 6,090.00 6,095.00 1.1K
13:24 6,100.00 6,100.00 6,100.00 6,100.00 0.0K
13:25 6,100.00 6,100.00 6,100.00 6,100.00 2.1K
13:26 6,110.00 6,120.00 6,110.00 6,120.00 2.6K
13:28 6,120.00 6,120.00 6,120.00 6,120.00 1.2K
13:29 6,120.00 6,120.00 6,120.00 6,120.00 0.8K
13:31 6,120.00 6,125.00 6,120.00 6,125.00 0.2K
13:32 6,130.00 6,135.00 6,130.00 6,135.00 2.3K
13:33 6,140.00 6,145.00 6,140.00 6,145.00 2.1K
13:35 6,140.00 6,140.00 6,140.00 6,140.00 0.0K
13:36 6,130.00 6,135.00 6,130.00 6,130.00 0.2K
13:37 6,135.00 6,135.00 6,130.00 6,130.00 9.1K
13:38 6,135.00 6,135.00 6,130.00 6,130.00 0.0K
13:39 6,130.00 6,135.00 6,130.00 6,135.00 6.6K
13:40 6,135.00 6,140.00 6,135.00 6,140.00 4.6K
13:41 6,140.00 6,140.00 6,140.00 6,140.00 0.1K
13:42 6,140.00 6,145.00 6,140.00 6,145.00 4.7K
13:43 6,150.00 6,150.00 6,150.00 6,150.00 0.4K
13:44 6,150.00 6,150.00 6,145.00 6,145.00 0.9K
13:45 6,145.00 6,150.00 6,145.00 6,145.00 0.3K
13:46 6,150.00 6,150.00 6,150.00 6,150.00 0.5K
13:48 6,155.00 6,155.00 6,155.00 6,155.00 0.1K
13:49 6,155.00 6,155.00 6,155.00 6,155.00 0.0K
13:50 6,150.00 6,150.00 6,150.00 6,150.00 0.1K
13:51 6,140.00 6,140.00 6,140.00 6,140.00 0.1K
13:52 6,140.00 6,140.00 6,140.00 6,140.00 0.0K
13:56 6,130.00 6,130.00 6,130.00 6,130.00 1.4K
13:57 6,130.00 6,130.00 6,130.00 6,130.00 2.6K
13:58 6,145.00 6,150.00 6,145.00 6,150.00 0.8K
14:01 6,135.00 6,140.00 6,135.00 6,140.00 0.9K
14:02 6,140.00 6,140.00 6,140.00 6,140.00 0.0K
14:06 6,140.00 6,140.00 6,140.00 6,140.00 1.2K
14:10 6,135.00 6,135.00 6,135.00 6,135.00 0.0K
14:11 6,140.00 6,140.00 6,140.00 6,140.00 2.3K
14:13 6,145.00 6,145.00 6,145.00 6,145.00 4.6K
14:14 6,150.00 6,165.00 6,150.00 6,160.00 5.0K
14:20 6,160.00 6,165.00 6,160.00 6,165.00 0.1K
14:21 6,165.00 6,170.00 6,165.00 6,165.00 3.8K
14:23 6,150.00 6,150.00 6,150.00 6,150.00 0.1K
14:24 6,150.00 6,150.00 6,145.00 6,145.00 0.0K
14:25 6,145.00 6,145.00 6,145.00 6,145.00 0.0K
14:26 6,145.00 6,145.00 6,140.00 6,140.00 0.1K
14:30 6,135.00 6,135.00 6,125.00 6,125.00 0.2K
14:31 6,125.00 6,130.00 6,125.00 6,130.00 0.3K
14:33 6,135.00 6,135.00 6,135.00 6,135.00 0.0K
14:36 6,135.00 6,135.00 6,135.00 6,135.00 1.4K
14:38 6,135.00 6,135.00 6,135.00 6,135.00 0.1K
14:40 6,140.00 6,140.00 6,140.00 6,140.00 1.6K
14:45 6,140.00 6,145.00 6,140.00 6,145.00 1.1K
14:46 6,140.00 6,140.00 6,140.00 6,140.00 47.5K
14:47 6,140.00 6,150.00 6,140.00 6,150.00 0.5K
14:48 6,155.00 6,155.00 6,155.00 6,155.00 0.0K
14:49 6,150.00 6,150.00 6,150.00 6,150.00 0.0K
14:50 6,150.00 6,150.00 6,150.00 6,150.00 0.0K
14:57 6,150.00 6,150.00 6,150.00 6,150.00 0.8K
14:59 6,155.00 6,155.00 6,155.00 6,155.00 0.1K
15:00 6,155.00 6,155.00 6,155.00 6,155.00 0.0K
15:01 6,155.00 6,155.00 6,155.00 6,155.00 0.0K
15:03 6,160.00 6,160.00 6,160.00 6,160.00 0.1K
15:05 6,160.00 6,160.00 6,160.00 6,160.00 1.0K
15:06 6,160.00 6,160.00 6,160.00 6,160.00 1.3K
15:07 6,160.00 6,160.00 6,160.00 6,160.00 0.0K
15:08 6,165.00 6,165.00 6,165.00 6,165.00 0.1K
15:09 6,165.00 6,165.00 6,160.00 6,160.00 1.3K
15:10 6,165.00 6,165.00 6,165.00 6,165.00 0.0K
15:11 6,155.00 6,160.00 6,155.00 6,160.00 6.2K
15:13 6,160.00 6,160.00 6,160.00 6,160.00 0.6K
15:14 6,165.00 6,165.00 6,165.00 6,165.00 1.0K
15:16 6,165.00 6,165.00 6,165.00 6,165.00 9.5K
15:17 6,165.00 6,165.00 6,165.00 6,165.00 9.8K
15:18 6,160.00 6,160.00 6,160.00 6,160.00 0.2K
15:19 6,160.00 6,160.00 6,155.00 6,160.00 3.9K
15:30 6,155.00 6,155.00 6,155.00 6,155.00 4.9K
15:40 6,155.00 6,155.00 6,155.00 6,155.00 0.0K
15:49 6,155.00 6,155.00 6,155.00 6,155.00 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible