MiraeAsset Securities MiraeAsset Inverse 2X KOSDAQ150 Futures ETN 72 (Q520057)

Q520057
🏛️ Südkorea →
4,580.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 4,190.00 4,210.00 4,170.00 4,205.00 29.1K
09:05 4,215.00 4,230.00 4,205.00 4,230.00 79.8K
09:10 4,230.00 4,240.00 4,215.00 4,235.00 73.7K
09:15 4,235.00 4,250.00 4,235.00 4,235.00 5.9K
09:20 4,230.00 4,240.00 4,230.00 4,230.00 1.4K
09:25 4,230.00 4,235.00 4,225.00 4,235.00 3.6K
09:30 4,235.00 4,255.00 4,235.00 4,255.00 17.8K
09:35 4,255.00 4,255.00 4,245.00 4,245.00 3.8K
09:40 4,250.00 4,250.00 4,235.00 4,235.00 1.9K
09:45 4,235.00 4,270.00 4,230.00 4,270.00 54.6K
09:50 4,270.00 4,290.00 4,265.00 4,285.00 142.3K
09:55 4,290.00 4,305.00 4,290.00 4,300.00 47.6K
10:00 4,300.00 4,300.00 4,295.00 4,295.00 27.1K
10:05 4,290.00 4,300.00 4,290.00 4,300.00 33.9K
10:10 4,305.00 4,315.00 4,305.00 4,315.00 49.3K
10:15 4,315.00 4,320.00 4,315.00 4,315.00 8.0K
10:20 4,320.00 4,325.00 4,315.00 4,325.00 22.9K
10:25 4,320.00 4,330.00 4,320.00 4,330.00 16.1K
10:30 4,325.00 4,335.00 4,325.00 4,335.00 2.9K
10:35 4,340.00 4,350.00 4,340.00 4,350.00 78.8K
10:40 4,345.00 4,360.00 4,345.00 4,355.00 58.5K
10:45 4,360.00 4,375.00 4,355.00 4,375.00 18.5K
10:50 4,375.00 4,385.00 4,375.00 4,385.00 5.9K
10:55 4,385.00 4,390.00 4,380.00 4,385.00 16.4K
11:00 4,390.00 4,405.00 4,385.00 4,395.00 44.6K
11:05 4,395.00 4,410.00 4,395.00 4,410.00 34.6K
11:10 4,405.00 4,420.00 4,405.00 4,420.00 33.1K
11:15 4,415.00 4,425.00 4,405.00 4,405.00 67.0K
11:20 4,405.00 4,405.00 4,395.00 4,395.00 11.0K
11:25 4,395.00 4,395.00 4,390.00 4,390.00 18.1K
11:30 4,395.00 4,400.00 4,390.00 4,400.00 8.5K
11:35 4,390.00 4,390.00 4,390.00 4,390.00 55.4K
11:40 4,390.00 4,395.00 4,390.00 4,395.00 1.3K
11:45 4,390.00 4,390.00 4,385.00 4,385.00 21.6K
11:50 4,395.00 4,400.00 4,395.00 4,400.00 3.1K
11:55 4,410.00 4,420.00 4,410.00 4,410.00 101.9K
12:00 4,410.00 4,415.00 4,410.00 4,410.00 0.5K
12:05 4,410.00 4,415.00 4,410.00 4,410.00 8.7K
12:10 4,405.00 4,410.00 4,405.00 4,410.00 2.0K
12:15 4,410.00 4,415.00 4,410.00 4,415.00 8.6K
12:20 4,415.00 4,415.00 4,415.00 4,415.00 0.4K
12:25 4,420.00 4,425.00 4,420.00 4,425.00 65.0K
12:30 4,425.00 4,425.00 4,410.00 4,410.00 0.5K
12:35 4,405.00 4,405.00 4,405.00 4,405.00 25.0K
12:40 4,410.00 4,410.00 4,410.00 4,410.00 4.0K
12:45 4,415.00 4,420.00 4,415.00 4,420.00 21.1K
12:50 4,425.00 4,425.00 4,420.00 4,420.00 18.1K
12:55 4,420.00 4,420.00 4,415.00 4,415.00 1.7K
13:00 4,410.00 4,410.00 4,400.00 4,400.00 2.7K
13:05 4,395.00 4,405.00 4,395.00 4,400.00 39.8K
13:10 4,410.00 4,420.00 4,400.00 4,400.00 13.1K
13:15 4,400.00 4,405.00 4,395.00 4,395.00 95.7K
13:20 4,395.00 4,405.00 4,395.00 4,400.00 0.2K
13:25 4,395.00 4,400.00 4,395.00 4,400.00 0.3K
13:30 4,395.00 4,395.00 4,390.00 4,395.00 5.2K
13:35 4,395.00 4,395.00 4,390.00 4,390.00 3.2K
13:40 4,385.00 4,385.00 4,375.00 4,375.00 15.7K
13:45 4,375.00 4,380.00 4,360.00 4,360.00 18.0K
13:50 4,375.00 4,375.00 4,365.00 4,365.00 4.1K
13:55 4,360.00 4,360.00 4,345.00 4,345.00 55.3K
14:00 4,350.00 4,360.00 4,350.00 4,360.00 1.1K
14:05 4,360.00 4,370.00 4,360.00 4,370.00 79.5K
14:10 4,360.00 4,360.00 4,345.00 4,345.00 0.1K
14:15 4,340.00 4,340.00 4,335.00 4,340.00 32.5K
14:20 4,345.00 4,345.00 4,340.00 4,340.00 2.7K
14:25 4,335.00 4,335.00 4,325.00 4,325.00 61.8K
14:30 4,335.00 4,345.00 4,330.00 4,345.00 52.6K
14:35 4,345.00 4,355.00 4,340.00 4,355.00 74.2K
14:40 4,350.00 4,350.00 4,340.00 4,340.00 3.2K
14:45 4,340.00 4,340.00 4,335.00 4,335.00 22.9K
14:55 4,340.00 4,340.00 4,335.00 4,335.00 3.4K
15:00 4,330.00 4,335.00 4,325.00 4,325.00 0.0K
15:05 4,320.00 4,320.00 4,315.00 4,315.00 0.5K
15:10 4,310.00 4,310.00 4,310.00 4,310.00 0.3K
15:15 4,310.00 4,310.00 4,310.00 4,310.00 5.3K
15:25 4,315.00 4,315.00 4,315.00 4,315.00 18.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4,500.00 4,660.00 4,490.00 4,580.00 1.4M
2025-09-25 4,375.00 4,460.00 4,305.00 4,410.00 1.2M
2025-09-24 4,190.00 4,425.00 4,170.00 4,315.00 2.0M
2025-09-23 4,100.00 4,245.00 4,085.00 4,170.00 0.9M
2025-09-22 4,210.00 4,255.00 4,090.00 4,120.00 1.1M
2025-09-19 4,370.00 4,410.00 4,295.00 4,295.00 1.1M
2025-09-18 4,395.00 4,430.00 4,345.00 4,375.00 0.8M
2025-09-17 4,405.00 4,490.00 4,405.00 4,480.00 0.4M
2025-09-16 4,385.00 4,415.00 4,355.00 4,385.00 0.4M
2025-09-15 4,375.00 4,470.00 4,360.00 4,395.00 0.7M
2025-09-12 4,545.00 4,545.00 4,405.00 4,425.00 0.7M
2025-09-11 4,590.00 4,655.00 4,535.00 4,610.00 0.6M
2025-09-10 4,665.00 4,665.00 4,585.00 4,610.00 0.7M
2025-09-09 4,745.00 4,805.00 4,685.00 4,700.00 1.3M
2025-09-08 4,755.00 4,845.00 4,740.00 4,745.00 1.1M
2025-09-05 4,880.00 4,930.00 4,830.00 4,850.00 1.1M
2025-09-04 5,015.00 5,025.00 4,905.00 4,945.00 1.4M
2025-09-03 5,095.00 5,170.00 5,035.00 5,040.00 1.2M
2025-09-02 5,105.00 5,195.00 5,030.00 5,055.00 1.6M
2025-09-01 5,070.00 5,215.00 4,990.00 5,145.00 1.3M
2025-08-29 4,950.00 5,080.00 4,900.00 5,045.00 0.8M
2025-08-28 4,965.00 5,035.00 4,935.00 5,000.00 1.2M
2025-08-27 4,905.00 4,985.00 4,895.00 4,920.00 1.5M
2025-08-26 5,015.00 5,035.00 4,895.00 4,910.00 2.7M
2025-08-25 5,010.00 5,055.00 4,940.00 4,960.00 1.6M
2025-08-22 5,215.00 5,265.00 5,120.00 5,175.00 2.1M
2025-08-21 5,185.00 5,285.00 5,090.00 5,250.00 2.2M
2025-08-20 5,215.00 5,345.00 5,175.00 5,185.00 3.0M
2025-08-19 4,955.00 5,135.00 4,945.00 5,105.00 3.3M
2025-08-18 4,810.00 4,980.00 4,740.00 4,975.00 2.2M
2025-08-14 4,750.00 4,810.00 4,730.00 4,735.00 1.6M
2025-08-13 4,795.00 4,925.00 4,760.00 4,760.00 2.6M
2025-08-12 4,845.00 4,930.00 4,755.00 4,925.00 1.3M
2025-08-11 4,920.00 5,000.00 4,850.00 4,860.00 1.0M
2025-08-08 4,965.00 4,965.00 4,880.00 4,940.00 2.0M
2025-08-07 4,940.00 5,020.00 4,940.00 4,980.00 0.8M
2025-08-06 5,110.00 5,140.00 4,960.00 4,965.00 2.2M
2025-08-05 5,130.00 5,150.00 4,970.00 5,035.00 2.8M
2025-08-04 5,400.00 5,470.00 5,190.00 5,275.00 4.0M
2025-08-01 5,170.00 5,455.00 5,155.00 5,455.00 1.8M
2025-07-31 4,975.00 5,115.00 4,945.00 4,985.00 4.1M
2025-07-30 5,005.00 5,025.00 4,900.00 5,020.00 1.2M
2025-07-29 4,980.00 5,090.00 4,945.00 4,990.00 1.7M
2025-07-28 4,920.00 5,055.00 4,895.00 4,950.00 0.9M
2025-07-25 4,940.00 4,980.00 4,895.00 4,970.00 2.0M
2025-07-24 4,880.00 4,925.00 4,780.00 4,895.00 2.2M
2025-07-23 4,875.00 5,050.00 4,870.00 4,885.00 1.6M
2025-07-22 4,795.00 4,995.00 4,695.00 4,930.00 1.3M
2025-07-21 4,830.00 4,850.00 4,755.00 4,810.00 1.1M
2025-07-18 4,820.00 4,860.00 4,745.00 4,785.00 2.3M
2025-07-17 5,025.00 5,090.00 4,865.00 4,865.00 2.2M
2025-07-16 5,125.00 5,165.00 5,020.00 5,050.00 2.1M
2025-07-15 5,350.00 5,375.00 5,070.00 5,070.00 1.7M
2025-07-14 5,280.00 5,405.00 5,250.00 5,330.00 2.6M
2025-07-11 5,360.00 5,365.00 5,230.00 5,325.00 0.8M
2025-07-10 5,465.00 5,515.00 5,345.00 5,370.00 0.7M
2025-07-09 5,615.00 5,620.00 5,500.00 5,530.00 1.5M
2025-07-08 5,620.00 5,735.00 5,575.00 5,595.00 1.5M
2025-07-07 5,765.00 5,845.00 5,625.00 5,660.00 1.4M
2025-07-04 5,450.00 5,745.00 5,435.00 5,740.00 0.8M
2025-07-03 5,590.00 5,625.00 5,395.00 5,435.00 0.7M
2025-07-02 5,660.00 5,845.00 5,605.00 5,635.00 0.9M
2025-07-01 5,660.00 5,705.00 5,580.00 5,705.00 0.5M
2025-06-30 5,655.00 5,735.00 5,600.00 5,675.00 0.5M
2025-06-27 5,575.00 5,735.00 5,535.00 5,655.00 1.0M
2025-06-26 5,420.00 5,700.00 5,405.00 5,585.00 1.2M
2025-06-25 5,390.00 5,535.00 5,380.00 5,455.00 0.5M
2025-06-24 5,470.00 5,480.00 5,345.00 5,435.00 0.8M
2025-06-23 5,730.00 5,835.00 5,685.00 5,685.00 0.5M
2025-06-20 5,715.00 5,780.00 5,520.00 5,550.00 0.9M
2025-06-19 5,705.00 5,875.00 5,705.00 5,735.00 0.8M
2025-06-18 5,880.00 5,900.00 5,675.00 5,780.00 1.4M
2025-06-17 5,755.00 5,935.00 5,580.00 5,805.00 1.7M
2025-06-16 5,785.00 5,905.00 5,675.00 5,760.00 0.4M
2025-06-13 5,460.00 5,965.00 5,455.00 5,850.00 1.0M
2025-06-12 5,540.00 5,545.00 5,380.00 5,510.00 0.7M
2025-06-11 5,735.00 5,740.00 5,485.00 5,545.00 0.7M
2025-06-10 5,910.00 6,025.00 5,795.00 5,825.00 0.6M
2025-06-09 6,085.00 6,130.00 5,960.00 6,015.00 0.4M
2025-06-05 6,225.00 6,235.00 5,970.00 6,145.00 0.6M
2025-06-04 6,220.00 6,250.00 6,105.00 6,230.00 0.3M
2025-06-02 6,490.00 6,490.00 6,260.00 6,320.00 1.1M
2025-05-30 6,475.00 6,520.00 6,360.00 6,440.00 0.7M
2025-05-29 6,400.00 6,510.00 6,390.00 6,420.00 1.0M
2025-05-28 6,520.00 6,585.00 6,435.00 6,575.00 0.5M
2025-05-27 6,685.00 6,770.00 6,610.00 6,610.00 0.6M
2025-05-26 6,820.00 6,840.00 6,590.00 6,720.00 0.9M
2025-05-23 6,820.00 6,985.00 6,810.00 6,910.00 1.0M
2025-05-22 6,900.00 7,020.00 6,840.00 6,870.00 1.8M
2025-05-21 6,940.00 6,950.00 6,720.00 6,850.00 1.5M
2025-05-20 6,800.00 7,040.00 6,735.00 7,010.00 0.9M
2025-05-19 6,895.00 7,110.00 6,835.00 6,970.00 2.0M
2025-05-16 6,560.00 6,815.00 6,555.00 6,740.00 1.0M
2025-05-15 6,570.00 6,605.00 6,460.00 6,570.00 1.2M
2025-05-14 6,605.00 6,750.00 6,435.00 6,465.00 0.8M
2025-05-13 6,570.00 6,580.00 6,415.00 6,565.00 0.7M
2025-05-12 6,690.00 6,875.00 6,680.00 6,695.00 1.0M
2025-05-09 6,565.00 6,800.00 6,535.00 6,715.00 1.1M
2025-05-08 6,630.00 6,645.00 6,500.00 6,560.00 0.4M
2025-05-07 6,505.00 6,770.00 6,495.00 6,660.00 0.8M
2025-05-02 6,790.00 6,820.00 6,485.00 6,575.00 1.0M
2025-04-30 6,570.00 6,815.00 6,505.00 6,740.00 0.8M
2025-04-29 6,610.00 6,625.00 6,455.00 6,540.00 0.5M
2025-04-28 6,490.00 6,730.00 6,410.00 6,665.00 0.7M
2025-04-25 6,445.00 6,480.00 6,360.00 6,475.00 0.4M
2025-04-24 6,450.00 6,570.00 6,405.00 6,485.00 0.3M
2025-04-23 6,525.00 6,625.00 6,440.00 6,475.00 0.7M
2025-04-22 6,770.00 6,835.00 6,680.00 6,755.00 1.0M
2025-04-21 6,705.00 6,810.00 6,565.00 6,745.00 0.8M
2025-04-18 6,770.00 6,885.00 6,655.00 6,665.00 0.9M
2025-04-17 7,035.00 7,050.00 6,740.00 6,790.00 1.0M
2025-04-16 6,865.00 7,125.00 6,810.00 7,110.00 1.6M
2025-04-15 6,790.00 6,920.00 6,715.00 6,745.00 0.6M
2025-04-14 6,945.00 6,985.00 6,720.00 6,755.00 0.8M
2025-04-11 7,520.00 7,535.00 7,005.00 7,020.00 1.7M
2025-04-10 7,415.00 7,640.00 7,195.00 7,290.00 1.0M
2025-04-09 8,055.00 8,535.00 7,970.00 8,380.00 2.4M
2025-04-08 7,800.00 8,055.00 7,650.00 7,940.00 1.6M
2025-04-07 7,430.00 8,190.00 7,420.00 8,185.00 1.9M
2025-04-04 7,630.00 7,680.00 6,985.00 7,345.00 3.1M
2025-04-03 7,910.00 7,920.00 7,450.00 7,450.00 1.6M
2025-04-02 7,255.00 7,535.00 7,180.00 7,440.00 1.0M
2025-04-01 7,525.00 7,620.00 7,065.00 7,225.00 1.3M
2025-03-31 7,595.00 7,745.00 7,370.00 7,680.00 1.6M
2025-03-28 6,960.00 7,310.00 6,935.00 7,250.00 1.4M
2025-03-27 6,920.00 6,985.00 6,755.00 6,970.00 0.8M
2025-03-26 6,815.00 7,080.00 6,755.00 6,775.00 1.0M
2025-03-25 6,620.00 6,920.00 6,600.00 6,905.00 1.3M
2025-03-24 6,725.00 6,775.00 6,540.00 6,675.00 0.8M
2025-03-21 6,810.00 6,875.00 6,660.00 6,805.00 1.5M
2025-03-20 6,130.00 6,580.00 6,130.00 6,580.00 1.1M
2025-03-19 6,140.00 6,275.00 6,020.00 6,250.00 1.2M
2025-03-18 6,045.00 6,185.00 6,040.00 6,090.00 0.5M
2025-03-17 6,330.00 6,445.00 6,140.00 6,150.00 1.1M
2025-03-14 6,610.00 6,655.00 6,345.00 6,455.00 1.5M
2025-03-13 6,410.00 6,675.00 6,360.00 6,670.00 0.8M
2025-03-12 6,630.00 6,640.00 6,400.00 6,520.00 1.2M
2025-03-11 6,900.00 6,950.00 6,600.00 6,640.00 2.0M
2025-03-10 6,540.00 6,690.00 6,330.00 6,510.00 2.2M
2025-03-07 6,405.00 6,475.00 6,230.00 6,445.00 1.8M
2025-03-06 5,950.00 6,345.00 5,950.00 6,300.00 1.1M
2025-03-05 6,020.00 6,125.00 5,905.00 6,025.00 0.7M
2025-03-04 6,150.00 6,295.00 6,120.00 6,135.00 1.5M
2025-02-28 5,780.00 6,090.00 5,760.00 6,075.00 1.4M
2025-02-27 5,635.00 5,660.00 5,520.00 5,590.00 1.3M
2025-02-26 5,710.00 5,755.00 5,590.00 5,675.00 0.9M
2025-02-25 5,790.00 5,795.00 5,615.00 5,700.00 1.2M
2025-02-24 5,765.00 5,810.00 5,615.00 5,620.00 1.1M
2025-02-21 5,800.00 5,830.00 5,630.00 5,650.00 1.2M
2025-02-20 5,675.00 5,825.00 5,560.00 5,795.00 1.0M
2025-02-19 5,725.00 5,760.00 5,585.00 5,635.00 0.8M
2025-02-18 5,750.00 5,845.00 5,710.00 5,720.00 0.6M
2025-02-17 5,880.00 5,925.00 5,755.00 5,755.00 0.8M
2025-02-14 6,075.00 6,100.00 5,880.00 5,945.00 1.0M
2025-02-13 6,095.00 6,205.00 6,025.00 6,125.00 0.7M
2025-02-12 6,160.00 6,265.00 6,145.00 6,160.00 0.6M
2025-02-11 6,060.00 6,140.00 6,005.00 6,125.00 1.1M
2025-02-10 6,245.00 6,370.00 6,070.00 6,085.00 1.5M
2025-02-07 6,270.00 6,295.00 6,110.00 6,165.00 1.2M
2025-02-06 6,295.00 6,330.00 6,215.00 6,225.00 1.0M
2025-02-05 6,500.00 6,520.00 6,360.00 6,395.00 1.1M
2025-02-04 6,720.00 6,720.00 6,400.00 6,625.00 1.7M
2025-02-03 6,720.00 7,085.00 6,720.00 6,980.00 1.3M
2025-01-31 6,595.00 6,600.00 6,465.00 6,465.00 0.7M
2025-01-24 6,590.00 6,665.00 6,430.00 6,475.00 0.9M
2025-01-23 6,540.00 6,640.00 6,530.00 6,590.00 0.4M
2025-01-22 6,565.00 6,605.00 6,460.00 6,520.00 0.9M
2025-01-21 6,630.00 6,800.00 6,465.00 6,655.00 1.1M
2025-01-20 6,695.00 6,790.00 6,605.00 6,645.00 1.4M
2025-01-17 6,775.00 6,820.00 6,725.00 6,735.00 1.0M
2025-01-16 6,845.00 6,870.00 6,675.00 6,745.00 1.4M
2025-01-15 6,785.00 7,120.00 6,775.00 7,060.00 1.0M
2025-01-14 7,075.00 7,170.00 6,875.00 6,905.00 1.4M
2025-01-13 7,090.00 7,245.00 6,925.00 7,190.00 1.1M
2025-01-10 6,840.00 7,000.00 6,800.00 6,930.00 0.9M
2025-01-09 6,860.00 6,970.00 6,765.00 6,810.00 0.8M
2025-01-08 6,985.00 7,035.00 6,815.00 6,835.00 1.8M
2025-01-07 6,925.00 6,925.00 6,770.00 6,865.00 1.4M
2025-01-06 7,145.00 7,145.00 6,850.00 6,890.00 1.3M
2025-01-03 7,735.00 7,735.00 7,090.00 7,120.00 1.8M
2025-01-02 7,755.00 7,870.00 7,570.00 7,705.00 1.5M