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

Q520057
🏛️ Südkorea →
4,415.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 6,410.00 6,415.00 6,385.00 6,390.00 4.6K
09:01 6,400.00 6,405.00 6,370.00 6,370.00 5.8K
09:02 6,360.00 6,370.00 6,355.00 6,360.00 5.0K
09:03 6,355.00 6,355.00 6,340.00 6,340.00 4.8K
09:04 6,340.00 6,340.00 6,330.00 6,335.00 7.1K
09:05 6,325.00 6,340.00 6,320.00 6,340.00 9.0K
09:06 6,340.00 6,355.00 6,340.00 6,350.00 16.5K
09:07 6,350.00 6,350.00 6,340.00 6,340.00 3.5K
09:08 6,340.00 6,340.00 6,320.00 6,320.00 1.8K
09:09 6,310.00 6,310.00 6,300.00 6,300.00 4.8K
09:10 6,305.00 6,305.00 6,300.00 6,305.00 23.1K
09:11 6,300.00 6,310.00 6,300.00 6,310.00 3.1K
09:12 6,325.00 6,325.00 6,325.00 6,325.00 3.0K
09:13 6,325.00 6,340.00 6,320.00 6,325.00 2.5K
09:14 6,320.00 6,320.00 6,310.00 6,310.00 0.8K
09:15 6,310.00 6,315.00 6,305.00 6,305.00 0.7K
09:16 6,305.00 6,305.00 6,305.00 6,305.00 0.0K
09:17 6,315.00 6,325.00 6,315.00 6,325.00 0.1K
09:18 6,320.00 6,320.00 6,315.00 6,315.00 0.7K
09:19 6,325.00 6,335.00 6,325.00 6,335.00 0.4K
09:20 6,320.00 6,340.00 6,320.00 6,340.00 2.7K
09:21 6,340.00 6,350.00 6,340.00 6,350.00 2.0K
09:22 6,350.00 6,350.00 6,340.00 6,340.00 3.0K
09:23 6,340.00 6,340.00 6,335.00 6,335.00 0.6K
09:24 6,340.00 6,350.00 6,340.00 6,350.00 2.7K
09:25 6,350.00 6,355.00 6,330.00 6,330.00 2.8K
09:26 6,345.00 6,345.00 6,345.00 6,345.00 0.0K
09:27 6,350.00 6,350.00 6,350.00 6,350.00 19.0K
09:28 6,355.00 6,355.00 6,355.00 6,355.00 4.0K
09:29 6,330.00 6,330.00 6,320.00 6,320.00 4.0K
09:30 6,320.00 6,320.00 6,320.00 6,320.00 1.0K
09:35 6,320.00 6,320.00 6,320.00 6,320.00 10.1K
09:36 6,320.00 6,320.00 6,315.00 6,315.00 0.7K
09:37 6,315.00 6,315.00 6,310.00 6,310.00 2.0K
09:38 6,315.00 6,320.00 6,310.00 6,310.00 6.6K
09:39 6,305.00 6,305.00 6,305.00 6,305.00 0.6K
09:41 6,330.00 6,330.00 6,330.00 6,330.00 0.4K
09:42 6,325.00 6,325.00 6,325.00 6,325.00 0.1K
09:43 6,325.00 6,325.00 6,320.00 6,320.00 1.3K
09:44 6,315.00 6,315.00 6,305.00 6,310.00 21.2K
09:45 6,300.00 6,315.00 6,300.00 6,315.00 2.6K
09:46 6,310.00 6,310.00 6,310.00 6,310.00 1.0K
09:47 6,310.00 6,315.00 6,310.00 6,315.00 0.1K
09:49 6,325.00 6,325.00 6,325.00 6,325.00 0.2K
09:50 6,325.00 6,325.00 6,325.00 6,325.00 0.0K
09:51 6,355.00 6,355.00 6,355.00 6,355.00 17.5K
09:52 6,340.00 6,340.00 6,340.00 6,340.00 0.5K
09:53 6,335.00 6,335.00 6,335.00 6,335.00 0.3K
09:54 6,340.00 6,340.00 6,340.00 6,340.00 0.1K
09:55 6,340.00 6,340.00 6,335.00 6,335.00 0.8K
09:56 6,335.00 6,335.00 6,325.00 6,325.00 5.0K
09:57 6,320.00 6,335.00 6,320.00 6,335.00 0.2K
09:58 6,335.00 6,335.00 6,335.00 6,335.00 0.0K
09:59 6,335.00 6,335.00 6,330.00 6,330.00 1.0K
10:01 6,350.00 6,385.00 6,350.00 6,375.00 3.9K
10:02 6,375.00 6,375.00 6,365.00 6,365.00 0.0K
10:03 6,380.00 6,395.00 6,380.00 6,395.00 1.2K
10:04 6,390.00 6,390.00 6,380.00 6,380.00 19.1K
10:05 6,380.00 6,380.00 6,380.00 6,380.00 0.2K
10:06 6,370.00 6,380.00 6,365.00 6,365.00 3.0K
10:07 6,360.00 6,365.00 6,360.00 6,365.00 1.2K
10:08 6,360.00 6,370.00 6,360.00 6,370.00 0.9K
10:09 6,375.00 6,375.00 6,370.00 6,370.00 0.0K
10:10 6,375.00 6,390.00 6,370.00 6,390.00 0.5K
10:11 6,395.00 6,395.00 6,390.00 6,390.00 0.4K
10:12 6,395.00 6,395.00 6,395.00 6,395.00 0.1K
10:13 6,400.00 6,405.00 6,400.00 6,405.00 0.4K
10:14 6,390.00 6,410.00 6,390.00 6,410.00 3.5K
10:15 6,405.00 6,405.00 6,400.00 6,400.00 0.0K
10:16 6,395.00 6,395.00 6,390.00 6,390.00 0.1K
10:17 6,390.00 6,390.00 6,380.00 6,380.00 0.2K
10:18 6,375.00 6,380.00 6,375.00 6,380.00 7.0K
10:19 6,370.00 6,370.00 6,360.00 6,360.00 0.1K
10:20 6,360.00 6,365.00 6,360.00 6,365.00 0.4K
10:21 6,355.00 6,355.00 6,355.00 6,355.00 0.0K
10:22 6,350.00 6,350.00 6,350.00 6,350.00 4.3K
10:23 6,345.00 6,345.00 6,345.00 6,345.00 0.8K
10:24 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
10:25 6,355.00 6,360.00 6,355.00 6,355.00 2.0K
10:26 6,355.00 6,355.00 6,355.00 6,355.00 0.1K
10:27 6,355.00 6,355.00 6,340.00 6,340.00 0.2K
10:28 6,340.00 6,345.00 6,340.00 6,345.00 0.5K
10:30 6,345.00 6,350.00 6,345.00 6,350.00 0.4K
10:32 6,370.00 6,370.00 6,370.00 6,370.00 9.5K
10:33 6,370.00 6,370.00 6,370.00 6,370.00 2.8K
10:34 6,360.00 6,370.00 6,360.00 6,370.00 0.4K
10:35 6,375.00 6,375.00 6,375.00 6,375.00 0.2K
10:36 6,380.00 6,380.00 6,380.00 6,380.00 0.1K
10:39 6,360.00 6,360.00 6,360.00 6,360.00 0.5K
10:41 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
10:42 6,380.00 6,380.00 6,355.00 6,355.00 0.1K
10:43 6,355.00 6,355.00 6,355.00 6,355.00 0.0K
10:44 6,350.00 6,350.00 6,350.00 6,350.00 0.7K
10:47 6,350.00 6,350.00 6,345.00 6,345.00 1.2K
10:48 6,340.00 6,340.00 6,340.00 6,340.00 23.0K
10:49 6,335.00 6,335.00 6,335.00 6,335.00 1.4K
10:53 6,340.00 6,340.00 6,330.00 6,330.00 2.7K
10:55 6,340.00 6,340.00 6,340.00 6,340.00 0.5K
10:56 6,335.00 6,335.00 6,330.00 6,330.00 2.0K
10:58 6,345.00 6,345.00 6,345.00 6,345.00 0.0K
10:59 6,340.00 6,340.00 6,340.00 6,340.00 0.0K
11:00 6,350.00 6,350.00 6,350.00 6,350.00 0.2K
11:01 6,350.00 6,350.00 6,350.00 6,350.00 2.0K
11:02 6,340.00 6,340.00 6,340.00 6,340.00 0.5K
11:03 6,345.00 6,370.00 6,345.00 6,370.00 3.0K
11:04 6,375.00 6,390.00 6,375.00 6,390.00 2.6K
11:05 6,375.00 6,375.00 6,375.00 6,375.00 0.0K
11:06 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
11:07 6,375.00 6,390.00 6,375.00 6,390.00 2.0K
11:08 6,385.00 6,385.00 6,385.00 6,385.00 0.0K
11:09 6,385.00 6,385.00 6,375.00 6,375.00 0.3K
11:10 6,370.00 6,370.00 6,365.00 6,365.00 6.1K
11:11 6,360.00 6,360.00 6,355.00 6,355.00 2.6K
11:12 6,355.00 6,355.00 6,355.00 6,355.00 0.5K
11:13 6,360.00 6,360.00 6,360.00 6,360.00 0.0K
11:14 6,360.00 6,360.00 6,360.00 6,360.00 46.3K
11:16 6,360.00 6,360.00 6,355.00 6,355.00 1.4K
11:19 6,360.00 6,360.00 6,355.00 6,355.00 0.2K
11:22 6,355.00 6,355.00 6,355.00 6,355.00 0.7K
11:25 6,365.00 6,365.00 6,365.00 6,365.00 0.0K
11:26 6,355.00 6,355.00 6,355.00 6,355.00 0.0K
11:30 6,355.00 6,355.00 6,350.00 6,350.00 0.6K
11:40 6,370.00 6,370.00 6,365.00 6,365.00 4.4K
11:42 6,370.00 6,370.00 6,370.00 6,370.00 0.5K
11:43 6,370.00 6,370.00 6,370.00 6,370.00 0.5K
11:50 6,355.00 6,355.00 6,355.00 6,355.00 0.0K
11:54 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:55 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
11:56 6,375.00 6,380.00 6,375.00 6,380.00 1.0K
11:59 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
12:00 6,375.00 6,375.00 6,375.00 6,375.00 0.1K
12:03 6,375.00 6,375.00 6,375.00 6,375.00 0.0K
12:04 6,375.00 6,385.00 6,375.00 6,385.00 0.6K
12:05 6,385.00 6,390.00 6,385.00 6,390.00 2.8K
12:07 6,395.00 6,395.00 6,395.00 6,395.00 0.3K
12:08 6,385.00 6,390.00 6,380.00 6,390.00 0.7K
12:12 6,380.00 6,380.00 6,380.00 6,380.00 0.0K
12:13 6,380.00 6,385.00 6,380.00 6,385.00 0.5K
12:14 6,385.00 6,390.00 6,385.00 6,390.00 0.2K
12:15 6,400.00 6,420.00 6,400.00 6,420.00 13.8K
12:16 6,435.00 6,465.00 6,430.00 6,430.00 10.5K
12:17 6,445.00 6,445.00 6,425.00 6,425.00 3.6K
12:18 6,425.00 6,425.00 6,420.00 6,420.00 2.1K
12:20 6,410.00 6,410.00 6,400.00 6,400.00 1.1K
12:21 6,405.00 6,405.00 6,405.00 6,405.00 0.5K
12:22 6,405.00 6,405.00 6,405.00 6,405.00 0.0K
12:23 6,410.00 6,415.00 6,410.00 6,415.00 2.3K
12:24 6,405.00 6,405.00 6,400.00 6,400.00 0.5K
12:25 6,395.00 6,400.00 6,395.00 6,400.00 0.0K
12:26 6,390.00 6,390.00 6,390.00 6,390.00 0.1K
12:27 6,385.00 6,385.00 6,385.00 6,385.00 0.1K
12:28 6,385.00 6,385.00 6,380.00 6,380.00 1.1K
12:29 6,375.00 6,380.00 6,375.00 6,380.00 0.7K
12:30 6,375.00 6,380.00 6,375.00 6,375.00 0.1K
12:31 6,375.00 6,375.00 6,375.00 6,375.00 0.0K
12:32 6,375.00 6,375.00 6,375.00 6,375.00 0.3K
12:36 6,390.00 6,400.00 6,390.00 6,400.00 0.0K
12:37 6,390.00 6,390.00 6,390.00 6,390.00 0.5K
12:39 6,390.00 6,395.00 6,390.00 6,395.00 1.8K
12:40 6,405.00 6,405.00 6,405.00 6,405.00 0.0K
12:41 6,415.00 6,420.00 6,415.00 6,420.00 0.1K
12:42 6,405.00 6,405.00 6,395.00 6,395.00 0.0K
12:43 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
12:46 6,415.00 6,415.00 6,415.00 6,415.00 0.3K
12:47 6,415.00 6,415.00 6,415.00 6,415.00 0.2K
12:48 6,415.00 6,425.00 6,415.00 6,425.00 1.9K
12:50 6,430.00 6,430.00 6,425.00 6,425.00 0.1K
12:51 6,430.00 6,430.00 6,425.00 6,425.00 2.9K
12:52 6,425.00 6,435.00 6,425.00 6,435.00 0.8K
12:53 6,420.00 6,425.00 6,420.00 6,425.00 1.2K
12:55 6,440.00 6,450.00 6,440.00 6,450.00 0.3K
12:56 6,455.00 6,460.00 6,455.00 6,460.00 0.3K
12:57 6,440.00 6,445.00 6,440.00 6,445.00 0.9K
12:58 6,460.00 6,470.00 6,460.00 6,465.00 0.5K
12:59 6,460.00 6,460.00 6,455.00 6,455.00 0.6K
13:00 6,455.00 6,475.00 6,455.00 6,475.00 3.1K
13:01 6,480.00 6,510.00 6,480.00 6,510.00 0.3K
13:02 6,490.00 6,490.00 6,480.00 6,485.00 1.2K
13:03 6,495.00 6,510.00 6,495.00 6,510.00 0.5K
13:04 6,505.00 6,505.00 6,505.00 6,505.00 0.0K
13:05 6,505.00 6,505.00 6,490.00 6,490.00 3.5K
13:06 6,490.00 6,490.00 6,490.00 6,490.00 1.3K
13:07 6,475.00 6,475.00 6,475.00 6,475.00 0.5K
13:08 6,475.00 6,475.00 6,475.00 6,475.00 0.7K
13:09 6,480.00 6,500.00 6,480.00 6,500.00 1.2K
13:10 6,500.00 6,500.00 6,500.00 6,500.00 0.4K
13:11 6,480.00 6,480.00 6,480.00 6,480.00 5.2K
13:12 6,470.00 6,470.00 6,450.00 6,465.00 107.7K
13:13 6,460.00 6,460.00 6,460.00 6,460.00 0.4K
13:14 6,450.00 6,450.00 6,445.00 6,445.00 1.6K
13:15 6,440.00 6,440.00 6,415.00 6,415.00 3.8K
13:16 6,415.00 6,415.00 6,390.00 6,390.00 2.8K
13:17 6,400.00 6,410.00 6,400.00 6,410.00 1.3K
13:18 6,420.00 6,435.00 6,420.00 6,435.00 0.5K
13:19 6,435.00 6,435.00 6,435.00 6,435.00 0.1K
13:20 6,430.00 6,430.00 6,430.00 6,430.00 0.1K
13:21 6,430.00 6,465.00 6,430.00 6,465.00 0.1K
13:22 6,455.00 6,455.00 6,435.00 6,435.00 1.3K
13:23 6,435.00 6,445.00 6,435.00 6,445.00 0.9K
13:24 6,445.00 6,445.00 6,445.00 6,445.00 0.1K
13:25 6,440.00 6,440.00 6,440.00 6,440.00 3.1K
13:27 6,430.00 6,430.00 6,425.00 6,425.00 1.9K
13:28 6,425.00 6,425.00 6,410.00 6,410.00 19.9K
13:29 6,410.00 6,410.00 6,395.00 6,395.00 0.5K
13:30 6,390.00 6,390.00 6,390.00 6,390.00 2.1K
13:31 6,400.00 6,400.00 6,395.00 6,395.00 0.1K
13:33 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
13:35 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
13:36 6,400.00 6,400.00 6,400.00 6,400.00 19.0K
13:37 6,405.00 6,405.00 6,400.00 6,400.00 1.0K
13:38 6,420.00 6,425.00 6,420.00 6,425.00 0.0K
13:41 6,415.00 6,415.00 6,415.00 6,415.00 1.0K
13:42 6,405.00 6,405.00 6,400.00 6,400.00 0.0K
13:43 6,395.00 6,395.00 6,385.00 6,385.00 0.2K
13:44 6,385.00 6,385.00 6,365.00 6,365.00 0.9K
13:45 6,355.00 6,355.00 6,350.00 6,350.00 3.5K
13:46 6,350.00 6,350.00 6,345.00 6,345.00 0.7K
13:47 6,360.00 6,360.00 6,355.00 6,355.00 0.3K
13:48 6,355.00 6,355.00 6,350.00 6,350.00 13.7K
13:50 6,365.00 6,375.00 6,360.00 6,375.00 3.3K
13:51 6,370.00 6,370.00 6,370.00 6,370.00 0.0K
13:53 6,400.00 6,400.00 6,400.00 6,400.00 0.0K
13:54 6,390.00 6,395.00 6,385.00 6,395.00 0.6K
13:55 6,410.00 6,410.00 6,410.00 6,410.00 1.0K
13:56 6,405.00 6,415.00 6,395.00 6,405.00 0.7K
13:57 6,395.00 6,395.00 6,380.00 6,380.00 1.1K
13:58 6,375.00 6,375.00 6,375.00 6,375.00 1.1K
13:59 6,375.00 6,375.00 6,370.00 6,375.00 3.3K
14:00 6,370.00 6,370.00 6,360.00 6,370.00 5.2K
14:01 6,365.00 6,370.00 6,365.00 6,365.00 1.8K
14:02 6,370.00 6,370.00 6,360.00 6,360.00 1.6K
14:03 6,360.00 6,360.00 6,360.00 6,360.00 13.3K
14:04 6,360.00 6,360.00 6,355.00 6,355.00 1.2K
14:06 6,360.00 6,360.00 6,350.00 6,350.00 6.5K
14:07 6,345.00 6,345.00 6,335.00 6,335.00 1.0K
14:08 6,345.00 6,345.00 6,335.00 6,335.00 0.1K
14:09 6,355.00 6,355.00 6,355.00 6,355.00 5.0K
14:10 6,350.00 6,350.00 6,345.00 6,345.00 14.6K
14:11 6,345.00 6,345.00 6,345.00 6,345.00 6.4K
14:12 6,345.00 6,345.00 6,345.00 6,345.00 0.5K
14:13 6,350.00 6,350.00 6,335.00 6,335.00 1.9K
14:14 6,330.00 6,330.00 6,330.00 6,330.00 40.1K
14:15 6,330.00 6,330.00 6,330.00 6,330.00 15.3K
14:16 6,330.00 6,330.00 6,325.00 6,325.00 3.7K
14:17 6,325.00 6,325.00 6,325.00 6,325.00 0.1K
14:18 6,325.00 6,325.00 6,315.00 6,325.00 6.3K
14:19 6,325.00 6,325.00 6,320.00 6,320.00 0.2K
14:20 6,320.00 6,320.00 6,315.00 6,315.00 2.0K
14:21 6,310.00 6,310.00 6,295.00 6,295.00 32.6K
14:22 6,290.00 6,295.00 6,290.00 6,295.00 3.7K
14:23 6,290.00 6,290.00 6,285.00 6,285.00 5.0K
14:24 6,295.00 6,295.00 6,285.00 6,295.00 1.3K
14:25 6,315.00 6,315.00 6,315.00 6,315.00 0.4K
14:26 6,310.00 6,315.00 6,310.00 6,315.00 0.6K
14:27 6,310.00 6,330.00 6,310.00 6,330.00 1.0K
14:28 6,330.00 6,330.00 6,310.00 6,315.00 0.1K
14:29 6,310.00 6,310.00 6,310.00 6,310.00 0.5K
14:30 6,305.00 6,305.00 6,300.00 6,300.00 2.0K
14:31 6,300.00 6,300.00 6,295.00 6,295.00 0.4K
14:32 6,295.00 6,295.00 6,290.00 6,290.00 0.8K
14:33 6,285.00 6,290.00 6,285.00 6,290.00 1.0K
14:34 6,285.00 6,290.00 6,285.00 6,290.00 0.4K
14:38 6,300.00 6,315.00 6,300.00 6,315.00 0.9K
14:40 6,310.00 6,310.00 6,305.00 6,305.00 1.4K
14:41 6,300.00 6,300.00 6,300.00 6,300.00 0.1K
14:42 6,295.00 6,295.00 6,295.00 6,295.00 1.9K
14:43 6,295.00 6,295.00 6,295.00 6,295.00 5.3K
14:44 6,300.00 6,305.00 6,300.00 6,305.00 3.5K
14:45 6,320.00 6,320.00 6,320.00 6,320.00 0.0K
14:46 6,310.00 6,315.00 6,310.00 6,315.00 0.2K
14:47 6,315.00 6,315.00 6,315.00 6,315.00 3.2K
14:48 6,315.00 6,315.00 6,315.00 6,315.00 1.2K
14:49 6,310.00 6,310.00 6,310.00 6,310.00 2.1K
14:50 6,305.00 6,305.00 6,305.00 6,305.00 0.6K
14:52 6,305.00 6,305.00 6,305.00 6,305.00 0.2K
14:54 6,305.00 6,305.00 6,305.00 6,305.00 0.0K
14:55 6,300.00 6,300.00 6,300.00 6,300.00 1.7K
14:56 6,300.00 6,300.00 6,300.00 6,300.00 16.1K
14:57 6,300.00 6,300.00 6,300.00 6,300.00 6.3K
14:58 6,310.00 6,310.00 6,310.00 6,310.00 0.1K
15:00 6,315.00 6,335.00 6,315.00 6,335.00 6.3K
15:01 6,340.00 6,360.00 6,340.00 6,360.00 20.8K
15:02 6,355.00 6,355.00 6,345.00 6,345.00 0.0K
15:03 6,350.00 6,350.00 6,350.00 6,350.00 0.0K
15:04 6,350.00 6,350.00 6,340.00 6,340.00 0.1K
15:05 6,340.00 6,340.00 6,335.00 6,340.00 0.6K
15:06 6,335.00 6,335.00 6,335.00 6,335.00 0.2K
15:08 6,340.00 6,345.00 6,340.00 6,345.00 3.4K
15:09 6,355.00 6,355.00 6,345.00 6,345.00 0.1K
15:10 6,345.00 6,345.00 6,345.00 6,345.00 0.0K
15:11 6,350.00 6,350.00 6,350.00 6,350.00 6.3K
15:12 6,350.00 6,350.00 6,350.00 6,350.00 6.3K
15:15 6,345.00 6,345.00 6,345.00 6,345.00 1.6K
15:16 6,345.00 6,345.00 6,345.00 6,345.00 0.1K
15:17 6,340.00 6,340.00 6,340.00 6,340.00 0.3K
15:18 6,335.00 6,335.00 6,330.00 6,330.00 3.1K
15:19 6,325.00 6,325.00 6,325.00 6,325.00 2.0K
15:40 6,335.00 6,335.00 6,335.00 6,335.00 7.9K
15:49 6,335.00 6,335.00 6,335.00 6,335.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar