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
10:00 7,020.00 7,020.00 6,990.00 6,990.00 30.2K
10:01 6,985.00 6,985.00 6,960.00 6,970.00 2.5K
10:02 6,975.00 6,975.00 6,970.00 6,970.00 2.7K
10:03 6,970.00 6,985.00 6,965.00 6,985.00 2.6K
10:04 6,995.00 6,995.00 6,975.00 6,975.00 24.7K
10:05 6,970.00 7,000.00 6,965.00 6,995.00 4.8K
10:06 7,000.00 7,100.00 7,000.00 7,100.00 24.1K
10:07 7,095.00 7,095.00 7,055.00 7,055.00 3.6K
10:08 7,035.00 7,035.00 6,990.00 6,990.00 4.7K
10:09 6,965.00 6,965.00 6,915.00 6,925.00 8.8K
10:10 6,920.00 6,920.00 6,905.00 6,920.00 2.0K
10:11 6,920.00 6,925.00 6,920.00 6,925.00 1.7K
10:12 6,935.00 6,940.00 6,925.00 6,925.00 5.8K
10:13 6,915.00 6,920.00 6,910.00 6,910.00 4.1K
10:14 6,910.00 6,910.00 6,910.00 6,910.00 0.5K
10:15 6,905.00 6,905.00 6,890.00 6,890.00 0.9K
10:16 6,890.00 6,890.00 6,850.00 6,855.00 26.9K
10:17 6,855.00 6,860.00 6,845.00 6,845.00 7.8K
10:18 6,855.00 6,860.00 6,845.00 6,845.00 2.6K
10:19 6,845.00 6,850.00 6,845.00 6,850.00 10.9K
10:20 6,845.00 6,845.00 6,830.00 6,835.00 5.0K
10:21 6,865.00 6,900.00 6,865.00 6,895.00 17.3K
10:22 6,900.00 6,935.00 6,900.00 6,935.00 52.4K
10:23 6,940.00 6,940.00 6,935.00 6,940.00 4.5K
10:24 6,920.00 6,990.00 6,920.00 6,990.00 10.5K
10:25 7,000.00 7,015.00 7,000.00 7,010.00 35.2K
10:26 7,000.00 7,000.00 6,980.00 6,980.00 5.3K
10:27 6,960.00 6,960.00 6,945.00 6,945.00 20.2K
10:28 6,945.00 7,000.00 6,945.00 6,995.00 7.0K
10:29 6,995.00 6,995.00 6,955.00 6,955.00 54.3K
10:30 6,950.00 6,950.00 6,925.00 6,925.00 1.8K
10:31 6,915.00 6,930.00 6,915.00 6,920.00 6.2K
10:32 6,925.00 6,935.00 6,925.00 6,935.00 1.0K
10:33 6,940.00 6,985.00 6,940.00 6,985.00 53.1K
10:34 6,990.00 7,000.00 6,985.00 7,000.00 0.7K
10:35 6,995.00 6,995.00 6,985.00 6,985.00 2.0K
10:36 7,000.00 7,015.00 7,000.00 7,015.00 3.1K
10:37 7,025.00 7,045.00 7,015.00 7,015.00 6.0K
10:38 7,020.00 7,025.00 7,015.00 7,025.00 52.7K
10:39 7,030.00 7,050.00 7,025.00 7,025.00 2.0K
10:40 7,030.00 7,040.00 7,020.00 7,020.00 1.3K
10:41 7,020.00 7,040.00 7,020.00 7,030.00 1.5K
10:42 7,045.00 7,045.00 7,015.00 7,015.00 0.5K
10:43 7,020.00 7,020.00 6,970.00 6,970.00 2.0K
10:44 6,960.00 6,965.00 6,935.00 6,935.00 1.2K
10:45 6,935.00 6,935.00 6,920.00 6,920.00 3.7K
10:46 6,955.00 6,955.00 6,945.00 6,945.00 0.3K
10:47 6,940.00 6,940.00 6,910.00 6,910.00 5.2K
10:48 6,920.00 6,935.00 6,920.00 6,935.00 0.7K
10:49 6,915.00 6,915.00 6,900.00 6,900.00 2.0K
10:50 6,925.00 6,925.00 6,880.00 6,880.00 7.2K
10:51 6,875.00 6,895.00 6,875.00 6,895.00 2.6K
10:52 6,895.00 6,895.00 6,865.00 6,865.00 1.2K
10:53 6,865.00 6,865.00 6,845.00 6,845.00 3.7K
10:54 6,865.00 6,905.00 6,865.00 6,905.00 1.6K
10:55 6,895.00 6,930.00 6,895.00 6,915.00 3.8K
10:56 6,905.00 6,905.00 6,905.00 6,905.00 1.5K
10:57 6,905.00 6,915.00 6,905.00 6,905.00 3.0K
10:58 6,915.00 6,915.00 6,915.00 6,915.00 0.3K
10:59 6,925.00 6,925.00 6,915.00 6,915.00 6.5K
11:00 6,925.00 6,960.00 6,925.00 6,945.00 6.7K
11:01 6,955.00 6,970.00 6,955.00 6,965.00 1.6K
11:02 6,945.00 6,965.00 6,945.00 6,950.00 1.4K
11:03 6,950.00 6,950.00 6,950.00 6,950.00 0.1K
11:04 6,950.00 6,965.00 6,950.00 6,965.00 2.4K
11:05 6,970.00 6,970.00 6,950.00 6,950.00 0.7K
11:06 6,940.00 6,940.00 6,925.00 6,925.00 0.7K
11:07 6,930.00 6,940.00 6,930.00 6,940.00 0.4K
11:08 6,940.00 6,940.00 6,940.00 6,940.00 0.2K
11:09 6,970.00 7,005.00 6,970.00 7,005.00 32.3K
11:10 7,005.00 7,005.00 7,000.00 7,005.00 0.9K
11:11 7,000.00 7,000.00 6,995.00 7,000.00 5.7K
11:12 7,005.00 7,010.00 7,005.00 7,010.00 0.4K
11:13 7,000.00 7,015.00 6,980.00 6,985.00 1.9K
11:14 6,990.00 6,990.00 6,965.00 6,965.00 0.6K
11:15 6,960.00 6,960.00 6,945.00 6,945.00 2.1K
11:16 6,960.00 6,960.00 6,955.00 6,955.00 2.3K
11:18 6,980.00 6,980.00 6,980.00 6,980.00 1.8K
11:19 6,980.00 6,980.00 6,980.00 6,980.00 3.1K
11:20 6,980.00 6,985.00 6,980.00 6,985.00 26.8K
11:21 6,960.00 6,960.00 6,960.00 6,960.00 0.5K
11:22 6,950.00 6,965.00 6,950.00 6,965.00 0.7K
11:24 6,985.00 6,990.00 6,985.00 6,990.00 18.1K
11:25 6,990.00 7,000.00 6,990.00 7,000.00 0.0K
11:26 7,010.00 7,010.00 7,005.00 7,010.00 0.2K
11:27 7,015.00 7,030.00 7,015.00 7,015.00 1.7K
11:28 7,010.00 7,035.00 7,010.00 7,035.00 0.2K
11:29 7,025.00 7,025.00 7,025.00 7,025.00 0.1K
11:30 7,025.00 7,025.00 7,010.00 7,010.00 1.4K
11:31 7,015.00 7,015.00 6,980.00 6,980.00 0.7K
11:32 6,980.00 7,005.00 6,980.00 7,005.00 0.7K
11:33 7,005.00 7,005.00 6,990.00 6,990.00 1.8K
11:34 7,010.00 7,010.00 6,995.00 6,995.00 0.1K
11:35 7,020.00 7,020.00 7,020.00 7,020.00 0.1K
11:36 7,020.00 7,025.00 7,020.00 7,025.00 0.6K
11:37 7,020.00 7,020.00 7,015.00 7,015.00 0.3K
11:38 7,015.00 7,025.00 7,010.00 7,020.00 1.2K
11:39 7,010.00 7,010.00 7,000.00 7,000.00 0.1K
11:40 7,005.00 7,025.00 7,005.00 7,025.00 0.1K
11:41 7,020.00 7,020.00 7,020.00 7,020.00 0.1K
11:42 7,020.00 7,020.00 7,020.00 7,020.00 0.0K
11:43 7,025.00 7,040.00 7,025.00 7,040.00 0.6K
11:44 7,030.00 7,055.00 7,030.00 7,055.00 2.7K
11:45 7,050.00 7,085.00 7,050.00 7,080.00 21.9K
11:46 7,100.00 7,105.00 7,080.00 7,105.00 1.9K
11:47 7,100.00 7,100.00 7,075.00 7,090.00 3.3K
11:48 7,095.00 7,110.00 7,085.00 7,110.00 5.0K
11:49 7,115.00 7,135.00 7,100.00 7,100.00 0.7K
11:50 7,100.00 7,105.00 7,090.00 7,090.00 2.3K
11:51 7,095.00 7,110.00 7,095.00 7,110.00 6.3K
11:52 7,090.00 7,095.00 7,090.00 7,095.00 0.0K
11:54 7,105.00 7,105.00 7,105.00 7,105.00 0.1K
11:55 7,090.00 7,090.00 7,090.00 7,090.00 0.0K
11:56 7,080.00 7,080.00 7,060.00 7,060.00 4.8K
11:57 7,065.00 7,065.00 7,060.00 7,060.00 0.4K
11:58 7,060.00 7,060.00 7,060.00 7,060.00 91.2K
11:59 7,060.00 7,060.00 7,050.00 7,050.00 0.9K
12:00 7,060.00 7,060.00 7,050.00 7,050.00 5.6K
12:01 7,050.00 7,050.00 7,050.00 7,050.00 52.4K
12:02 7,045.00 7,045.00 7,035.00 7,035.00 0.2K
12:03 7,030.00 7,030.00 7,025.00 7,025.00 0.3K
12:04 7,030.00 7,055.00 7,030.00 7,055.00 0.1K
12:07 7,025.00 7,025.00 7,020.00 7,020.00 0.1K
12:08 7,020.00 7,020.00 7,000.00 7,000.00 0.4K
12:11 7,010.00 7,025.00 7,010.00 7,025.00 0.3K
12:12 7,020.00 7,020.00 7,000.00 7,000.00 0.8K
12:15 7,010.00 7,010.00 7,010.00 7,010.00 0.3K
12:16 7,035.00 7,035.00 7,035.00 7,035.00 20.0K
12:17 7,030.00 7,035.00 7,030.00 7,035.00 0.1K
12:18 7,040.00 7,050.00 7,040.00 7,050.00 0.2K
12:19 7,040.00 7,045.00 7,035.00 7,035.00 37.8K
12:20 7,045.00 7,045.00 7,025.00 7,025.00 0.9K
12:21 7,020.00 7,040.00 7,020.00 7,040.00 2.9K
12:24 7,040.00 7,040.00 7,040.00 7,040.00 0.0K
12:25 7,040.00 7,040.00 7,040.00 7,040.00 0.0K
12:26 7,030.00 7,030.00 7,030.00 7,030.00 0.0K
12:28 7,035.00 7,035.00 7,035.00 7,035.00 0.2K
12:30 7,035.00 7,040.00 7,035.00 7,040.00 0.2K
12:31 7,050.00 7,050.00 7,040.00 7,040.00 0.1K
12:33 7,050.00 7,060.00 7,050.00 7,060.00 0.0K
12:34 7,070.00 7,085.00 7,070.00 7,085.00 0.3K
12:35 7,085.00 7,090.00 7,085.00 7,090.00 0.4K
12:36 7,080.00 7,080.00 7,080.00 7,080.00 0.0K
12:37 7,070.00 7,090.00 7,070.00 7,090.00 0.3K
12:42 7,060.00 7,060.00 7,060.00 7,060.00 0.0K
12:43 7,050.00 7,050.00 7,050.00 7,050.00 0.0K
12:45 7,040.00 7,040.00 7,035.00 7,035.00 0.5K
12:46 7,030.00 7,030.00 7,025.00 7,025.00 0.0K
12:47 7,025.00 7,025.00 7,010.00 7,010.00 1.7K
12:49 7,005.00 7,005.00 7,005.00 7,005.00 0.1K
12:51 7,015.00 7,015.00 7,010.00 7,010.00 30.5K
12:55 7,020.00 7,020.00 7,020.00 7,020.00 0.1K
12:56 7,010.00 7,010.00 7,010.00 7,010.00 0.4K
12:57 7,005.00 7,005.00 7,005.00 7,005.00 0.0K
13:01 7,060.00 7,060.00 7,060.00 7,060.00 0.0K
13:02 7,065.00 7,065.00 7,055.00 7,055.00 0.3K
13:03 7,065.00 7,065.00 7,065.00 7,065.00 0.5K
13:04 7,055.00 7,055.00 7,045.00 7,045.00 5.8K
13:05 7,035.00 7,055.00 7,035.00 7,055.00 0.2K
13:06 7,045.00 7,045.00 7,045.00 7,045.00 0.0K
13:07 7,040.00 7,040.00 7,030.00 7,035.00 0.2K
13:08 7,040.00 7,040.00 7,040.00 7,040.00 0.1K
13:09 7,035.00 7,035.00 7,015.00 7,015.00 1.8K
13:10 7,010.00 7,020.00 7,010.00 7,020.00 0.1K
13:11 7,020.00 7,020.00 7,020.00 7,020.00 0.0K
13:12 7,010.00 7,010.00 7,005.00 7,005.00 0.4K
13:13 7,000.00 7,000.00 7,000.00 7,000.00 0.0K
13:14 7,010.00 7,010.00 7,010.00 7,010.00 0.0K
13:15 7,010.00 7,010.00 7,010.00 7,010.00 4.2K
13:17 7,005.00 7,005.00 6,990.00 6,990.00 0.5K
13:18 6,990.00 6,990.00 6,990.00 6,990.00 0.2K
13:19 6,990.00 6,990.00 6,985.00 6,985.00 0.0K
13:20 6,980.00 6,980.00 6,975.00 6,975.00 24.0K
13:21 6,980.00 6,980.00 6,975.00 6,975.00 0.1K
13:23 6,995.00 6,995.00 6,995.00 6,995.00 5.0K
13:24 7,000.00 7,005.00 7,000.00 7,005.00 0.2K
13:25 7,015.00 7,015.00 7,010.00 7,010.00 0.4K
13:26 7,020.00 7,025.00 7,020.00 7,025.00 0.1K
13:27 7,030.00 7,030.00 7,015.00 7,015.00 0.1K
13:29 7,005.00 7,005.00 7,005.00 7,005.00 0.0K
13:30 7,020.00 7,025.00 7,020.00 7,025.00 0.1K
13:31 7,000.00 7,000.00 7,000.00 7,000.00 0.5K
13:33 7,025.00 7,025.00 7,025.00 7,025.00 0.0K
13:36 7,030.00 7,030.00 7,030.00 7,030.00 0.3K
13:37 7,025.00 7,025.00 7,025.00 7,025.00 0.0K
13:39 7,015.00 7,015.00 7,015.00 7,015.00 0.0K
13:40 7,025.00 7,030.00 7,025.00 7,030.00 4.2K
13:45 7,030.00 7,030.00 7,030.00 7,030.00 0.0K
13:46 7,030.00 7,050.00 7,030.00 7,050.00 0.7K
13:47 7,040.00 7,055.00 7,040.00 7,055.00 0.0K
13:48 7,055.00 7,065.00 7,055.00 7,065.00 0.2K
13:49 7,065.00 7,065.00 7,055.00 7,060.00 0.3K
13:51 7,030.00 7,030.00 7,030.00 7,030.00 14.0K
13:53 7,040.00 7,055.00 7,040.00 7,055.00 0.0K
13:54 7,060.00 7,065.00 7,050.00 7,050.00 0.9K
13:55 7,055.00 7,055.00 7,055.00 7,055.00 37.6K
13:58 7,030.00 7,030.00 7,030.00 7,030.00 0.1K
13:59 7,035.00 7,035.00 7,035.00 7,035.00 0.0K
14:01 7,030.00 7,030.00 7,030.00 7,030.00 50.8K
14:02 7,040.00 7,040.00 7,040.00 7,040.00 0.6K
14:04 7,045.00 7,045.00 7,045.00 7,045.00 0.6K
14:05 7,050.00 7,050.00 7,050.00 7,050.00 0.6K
14:07 7,050.00 7,050.00 7,050.00 7,050.00 0.0K
14:08 7,040.00 7,055.00 7,040.00 7,055.00 0.9K
14:10 7,055.00 7,055.00 7,055.00 7,055.00 0.0K
14:11 7,060.00 7,065.00 7,060.00 7,065.00 0.6K
14:12 7,060.00 7,065.00 7,060.00 7,065.00 5.7K
14:13 7,060.00 7,070.00 7,060.00 7,070.00 0.2K
14:14 7,080.00 7,080.00 7,080.00 7,080.00 0.1K
14:15 7,075.00 7,085.00 7,075.00 7,085.00 0.0K
14:16 7,075.00 7,080.00 7,075.00 7,075.00 1.0K
14:18 7,080.00 7,080.00 7,080.00 7,080.00 0.4K
14:19 7,085.00 7,090.00 7,085.00 7,090.00 1.3K
14:21 7,085.00 7,085.00 7,075.00 7,075.00 4.9K
14:22 7,080.00 7,080.00 7,080.00 7,080.00 0.0K
14:25 7,095.00 7,095.00 7,095.00 7,095.00 0.4K
14:26 7,070.00 7,075.00 7,065.00 7,065.00 5.2K
14:28 7,095.00 7,100.00 7,095.00 7,100.00 7.0K
14:29 7,105.00 7,105.00 7,105.00 7,105.00 0.0K
14:30 7,110.00 7,110.00 7,105.00 7,105.00 52.9K
14:31 7,110.00 7,115.00 7,110.00 7,115.00 0.1K
14:32 7,115.00 7,115.00 7,110.00 7,110.00 2.0K
14:33 7,120.00 7,135.00 7,120.00 7,135.00 7.3K
14:34 7,135.00 7,140.00 7,135.00 7,135.00 3.6K
14:35 7,135.00 7,160.00 7,135.00 7,160.00 0.7K
14:36 7,160.00 7,170.00 7,150.00 7,150.00 41.2K
14:37 7,150.00 7,165.00 7,150.00 7,165.00 0.2K
14:38 7,160.00 7,160.00 7,150.00 7,150.00 1.7K
14:39 7,155.00 7,155.00 7,135.00 7,135.00 1.1K
14:40 7,135.00 7,135.00 7,135.00 7,135.00 0.3K
14:41 7,130.00 7,130.00 7,130.00 7,130.00 1.6K
14:43 7,155.00 7,155.00 7,155.00 7,155.00 0.6K
14:44 7,150.00 7,150.00 7,150.00 7,150.00 0.3K
14:45 7,150.00 7,155.00 7,140.00 7,140.00 1.0K
14:46 7,140.00 7,140.00 7,130.00 7,130.00 0.6K
14:47 7,135.00 7,135.00 7,135.00 7,135.00 0.0K
14:48 7,135.00 7,135.00 7,135.00 7,135.00 0.5K
14:49 7,135.00 7,135.00 7,120.00 7,120.00 0.1K
14:50 7,120.00 7,120.00 7,120.00 7,120.00 0.5K
14:51 7,130.00 7,130.00 7,130.00 7,130.00 1.5K
14:52 7,135.00 7,135.00 7,135.00 7,135.00 1.3K
14:53 7,135.00 7,140.00 7,135.00 7,140.00 0.0K
14:54 7,145.00 7,145.00 7,145.00 7,145.00 0.4K
14:55 7,130.00 7,130.00 7,130.00 7,130.00 0.0K
14:56 7,130.00 7,130.00 7,130.00 7,130.00 33.4K
14:58 7,135.00 7,140.00 7,135.00 7,140.00 0.1K
15:00 7,145.00 7,145.00 7,145.00 7,145.00 0.0K
15:01 7,150.00 7,155.00 7,150.00 7,155.00 0.1K
15:02 7,135.00 7,140.00 7,135.00 7,140.00 3.1K
15:03 7,140.00 7,140.00 7,140.00 7,140.00 0.0K
15:05 7,160.00 7,175.00 7,160.00 7,175.00 0.5K
15:06 7,170.00 7,195.00 7,170.00 7,195.00 2.0K
15:07 7,185.00 7,210.00 7,185.00 7,210.00 11.1K
15:08 7,215.00 7,235.00 7,215.00 7,230.00 15.0K
15:09 7,230.00 7,240.00 7,230.00 7,230.00 1.8K
15:10 7,230.00 7,240.00 7,220.00 7,235.00 88.8K
15:11 7,235.00 7,240.00 7,215.00 7,225.00 50.6K
15:12 7,220.00 7,220.00 7,215.00 7,215.00 0.3K
15:13 7,215.00 7,215.00 7,190.00 7,190.00 2.2K
15:14 7,190.00 7,195.00 7,190.00 7,190.00 0.1K
15:15 7,190.00 7,195.00 7,190.00 7,195.00 0.1K
15:16 7,180.00 7,180.00 7,140.00 7,140.00 8.4K
15:17 7,145.00 7,145.00 7,145.00 7,145.00 2.7K
15:19 7,160.00 7,160.00 7,160.00 7,160.00 0.0K
15:20 7,165.00 7,175.00 7,165.00 7,165.00 0.9K
15:21 7,165.00 7,180.00 7,165.00 7,180.00 0.2K
15:22 7,170.00 7,170.00 7,170.00 7,170.00 0.2K
15:23 7,170.00 7,170.00 7,170.00 7,170.00 20.0K
15:24 7,165.00 7,165.00 7,160.00 7,160.00 10.0K
15:25 7,155.00 7,160.00 7,155.00 7,160.00 0.3K
15:26 7,150.00 7,150.00 7,135.00 7,135.00 0.3K
15:27 7,135.00 7,135.00 7,125.00 7,125.00 4.3K
15:28 7,140.00 7,140.00 7,140.00 7,140.00 2.9K
15:29 7,140.00 7,140.00 7,140.00 7,140.00 210.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible