Shinhan Investment Shinhan Inverse 2X WTI Futures (Q500027)

Q500027
🏛️ Südkorea →
62.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 67.00 68.00 67.00 67.00 422.1K
09:05 67.00 67.00 67.00 67.00 737.1K
09:10 67.00 67.00 67.00 67.00 117.3K
09:15 67.00 67.00 67.00 67.00 350.1K
09:20 67.00 68.00 67.00 68.00 0.1K
09:35 67.00 67.00 67.00 67.00 214.0K
09:40 67.00 67.00 67.00 67.00 12.5K
09:45 67.00 67.00 67.00 67.00 36.7K
09:50 67.00 67.00 67.00 67.00 156.2K
09:55 67.00 67.00 67.00 67.00 2,536.8K
10:00 67.00 67.00 67.00 67.00 108.8K
10:10 67.00 68.00 67.00 67.00 432.0K
10:15 67.00 67.00 67.00 67.00 77.9K
10:20 67.00 67.00 67.00 67.00 10.0K
10:25 67.00 67.00 67.00 67.00 0.2K
11:15 67.00 67.00 67.00 67.00 0.0K
11:35 67.00 67.00 67.00 67.00 0.2K
12:10 67.00 67.00 67.00 67.00 0.0K
12:20 66.00 67.00 66.00 67.00 10.0K
12:30 66.00 66.00 66.00 66.00 5.0K
12:45 67.00 67.00 67.00 67.00 0.0K
13:15 67.00 67.00 67.00 67.00 51.0K
13:30 67.00 67.00 67.00 67.00 0.0K
14:20 67.00 67.00 67.00 67.00 0.0K
14:25 67.00 67.00 67.00 67.00 11.0K
15:10 66.00 66.00 66.00 66.00 9.0K
15:15 67.00 67.00 67.00 67.00 0.0K
15:25 66.00 66.00 66.00 66.00 19.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 62.00 63.00 61.00 62.00 6.8M
2025-09-25 64.00 64.00 62.00 63.00 18.8M
2025-09-24 65.00 66.00 64.00 66.00 13.5M
2025-09-23 67.00 69.00 67.00 68.00 6.8M
2025-09-22 67.00 68.00 66.00 66.00 5.3M
2025-09-19 66.00 67.00 65.00 66.00 1.6M
2025-09-18 65.00 66.00 65.00 66.00 0.9M
2025-09-17 64.00 65.00 64.00 65.00 6.9M
2025-09-16 67.00 67.00 66.00 67.00 0.3M
2025-09-15 68.00 68.00 66.00 67.00 2.4M
2025-09-12 68.00 70.00 68.00 69.00 12.5M
2025-09-11 66.00 67.00 65.00 67.00 5.6M
2025-09-10 67.00 68.00 66.00 67.00 1.2M
2025-09-09 68.00 69.00 67.00 67.00 9.0M
2025-09-08 69.00 69.00 67.00 67.00 15.5M
2025-09-05 66.00 67.00 66.00 67.00 0.4M
2025-09-04 65.00 67.00 65.00 66.00 7.8M
2025-09-03 63.00 64.00 62.00 63.00 4.0M
2025-09-02 65.00 65.00 63.00 64.00 4.7M
2025-09-01 66.00 67.00 65.00 66.00 2.4M
2025-08-29 66.00 66.00 65.00 66.00 0.8M
2025-08-28 67.00 67.00 66.00 67.00 1.1M
2025-08-27 68.00 68.00 66.00 68.00 2.1M
2025-08-26 65.00 66.00 64.00 66.00 4.2M
2025-08-25 67.00 67.00 65.00 66.00 2.9M
2025-08-22 67.00 67.00 66.00 67.00 1.6M
2025-08-21 69.00 69.00 67.00 68.00 4.3M
2025-08-20 70.00 71.00 69.00 69.00 3.5M
2025-08-19 69.00 70.00 68.00 70.00 2.7M
2025-08-18 70.00 71.00 69.00 70.00 3.9M
2025-08-14 70.00 70.00 69.00 69.00 1.7M
2025-08-13 68.00 70.00 68.00 70.00 9.6M
2025-08-12 68.00 68.00 66.00 66.00 4.6M
2025-08-11 68.00 70.00 68.00 69.00 16.7M
2025-08-08 67.00 69.00 67.00 68.00 34.8M
2025-08-07 66.00 67.00 65.00 65.00 19.6M
2025-08-06 64.00 65.00 64.00 64.00 5.1M
2025-08-05 62.00 64.00 62.00 63.00 22.5M
2025-08-04 62.00 63.00 61.00 61.00 7.4M
2025-08-01 59.00 59.00 58.00 59.00 3.2M
2025-07-31 57.00 58.00 56.00 58.00 12.0M
2025-07-30 60.00 60.00 58.00 59.00 28.0M
2025-07-29 63.00 64.00 62.00 63.00 11.6M
2025-07-28 66.00 66.00 64.00 64.00 6.2M
2025-07-25 63.00 65.00 63.00 64.00 13.8M
2025-07-24 66.00 66.00 64.00 64.00 0.7M
2025-07-23 65.00 66.00 65.00 66.00 4.8M
2025-07-22 65.00 66.00 64.00 66.00 3.4M
2025-07-21 65.00 65.00 63.00 65.00 3.7M
2025-07-18 64.00 65.00 63.00 64.00 6.7M
2025-07-17 65.00 66.00 65.00 65.00 0.3M
2025-07-16 66.00 66.00 64.00 66.00 10.7M
2025-07-15 64.00 66.00 64.00 66.00 21.6M
2025-07-14 63.00 63.00 62.00 63.00 7.9M
2025-07-11 65.00 66.00 65.00 65.00 9.9M
2025-07-10 64.00 64.00 63.00 63.00 7.9M
2025-07-09 64.00 64.00 63.00 63.00 8.6M
2025-07-08 64.00 65.00 63.00 64.00 14.1M
2025-07-07 67.00 68.00 67.00 67.00 3.2M
2025-07-04 66.00 66.00 65.00 66.00 1.3M
2025-07-03 65.00 66.00 64.00 66.00 16.4M
2025-07-02 69.00 69.00 68.00 69.00 1.1M
2025-07-01 69.00 71.00 69.00 70.00 5.2M
2025-06-30 69.00 71.00 68.00 69.00 8.3M
2025-06-27 69.00 69.00 67.00 68.00 7.4M
2025-06-26 69.00 70.00 68.00 69.00 13.1M
2025-06-25 69.00 70.00 68.00 69.00 12.9M
2025-06-24 68.00 69.00 66.00 69.00 97.7M
2025-06-23 53.00 55.00 52.00 54.00 20.3M
2025-06-20 55.00 57.00 54.00 56.00 26.0M
2025-06-19 56.00 57.00 55.00 56.00 28.7M
2025-06-18 56.00 57.00 55.00 57.00 35.0M
2025-06-17 59.00 61.00 58.00 61.00 46.2M
2025-06-16 57.00 60.00 57.00 59.00 21.6M
2025-06-13 67.00 67.00 53.00 59.00 169.0M
2025-06-12 69.00 70.00 68.00 70.00 22.0M
2025-06-11 76.00 77.00 76.00 76.00 3.0M
2025-06-10 76.00 76.00 74.00 75.00 8.6M
2025-06-09 77.00 78.00 76.00 78.00 8.5M
2025-06-05 82.00 82.00 81.00 81.00 1.8M
2025-06-04 81.00 81.00 80.00 81.00 4.8M
2025-06-02 84.00 84.00 82.00 83.00 8.7M
2025-05-30 86.00 88.00 86.00 87.00 8.1M
2025-05-29 84.00 84.00 81.00 82.00 8.2M
2025-05-28 85.00 86.00 85.00 86.00 2.5M
2025-05-27 85.00 87.00 84.00 85.00 2.5M
2025-05-26 85.00 85.00 83.00 85.00 1.4M
2025-05-23 87.00 88.00 86.00 87.00 6.1M
2025-05-22 85.00 86.00 84.00 85.00 3.2M
2025-05-21 82.00 82.00 80.00 82.00 5.6M
2025-05-20 84.00 85.00 83.00 85.00 1.1M
2025-05-19 84.00 86.00 83.00 86.00 1.5M
2025-05-16 86.00 87.00 85.00 87.00 4.6M
2025-05-15 84.00 87.00 84.00 86.00 5.7M
2025-05-14 81.00 82.00 81.00 82.00 3.9M
2025-05-13 85.00 87.00 85.00 86.00 5.0M
2025-05-12 88.00 89.00 85.00 86.00 4.2M
2025-05-09 91.00 92.00 90.00 91.00 2.0M
2025-05-08 97.00 98.00 95.00 96.00 3.5M
2025-05-07 92.00 94.00 92.00 92.00 0.9M
2025-05-02 95.00 96.00 92.00 94.00 3.2M
2025-04-30 91.00 94.00 91.00 93.00 4.5M
2025-04-29 86.00 89.00 86.00 88.00 4.0M
2025-04-28 84.00 85.00 83.00 84.00 1.4M
2025-04-25 84.00 85.00 83.00 84.00 0.9M
2025-04-24 86.00 87.00 85.00 85.00 4.3M
2025-04-23 81.00 82.00 80.00 80.00 6.0M
2025-04-22 85.00 85.00 83.00 84.00 3.8M
2025-04-21 85.00 85.00 84.00 85.00 2.9M
2025-04-18 85.00 85.00 84.00 85.00 0.4M
2025-04-17 87.00 88.00 85.00 86.00 2.9M
2025-04-16 90.00 94.00 90.00 93.00 6.5M
2025-04-15 90.00 90.00 89.00 89.00 0.6M
2025-04-14 91.00 92.00 90.00 90.00 6.8M
2025-04-11 95.00 97.00 92.00 92.00 4.6M
2025-04-10 87.00 91.00 86.00 89.00 10.2M
2025-04-09 103.00 107.00 102.00 103.00 31.1M
2025-04-08 92.00 93.00 90.00 92.00 14.1M
2025-04-07 96.00 98.00 93.00 95.00 47.6M
2025-04-04 78.00 81.00 78.00 79.00 24.5M
2025-04-03 74.00 74.00 72.00 73.00 1.8M
2025-04-02 71.00 71.00 70.00 71.00 0.9M
2025-04-01 71.00 71.00 69.00 70.00 12.1M
2025-03-31 75.00 76.00 74.00 74.00 13.7M
2025-03-28 73.00 74.00 73.00 74.00 11.4M
2025-03-27 74.00 74.00 73.00 74.00 1.9M
2025-03-26 75.00 75.00 74.00 75.00 0.9M
2025-03-25 75.00 76.00 74.00 76.00 2.4M
2025-03-24 77.00 78.00 76.00 77.00 2.7M
2025-03-21 77.00 77.00 76.00 77.00 3.7M
2025-03-20 80.00 80.00 78.00 79.00 1.3M
2025-03-19 81.00 81.00 80.00 81.00 0.9M
2025-03-18 80.00 80.00 78.00 79.00 1.7M
2025-03-17 79.00 79.00 77.00 79.00 1.5M
2025-03-14 81.00 81.00 79.00 80.00 6.7M
2025-03-13 79.00 80.00 78.00 80.00 1.5M
2025-03-12 82.00 82.00 81.00 82.00 1.1M
2025-03-11 83.00 85.00 82.00 83.00 12.9M
2025-03-10 82.00 82.00 80.00 82.00 7.2M
2025-03-07 82.00 83.00 81.00 82.00 3.6M
2025-03-06 81.00 82.00 80.00 82.00 14.8M
2025-03-05 79.00 80.00 78.00 79.00 12.6M
2025-03-04 77.00 79.00 77.00 78.00 17.7M
2025-02-28 73.00 75.00 73.00 74.00 8.1M
2025-02-27 76.00 77.00 76.00 76.00 1.7M
2025-02-26 76.00 77.00 75.00 77.00 50.2M
2025-02-25 72.00 73.00 71.00 72.00 3.3M
2025-02-24 73.00 74.00 73.00 73.00 7.6M
2025-02-21 70.00 70.00 69.00 70.00 2.3M
2025-02-20 71.00 71.00 70.00 71.00 1.3M
2025-02-19 71.00 72.00 70.00 71.00 3.5M
2025-02-18 73.00 73.00 71.00 72.00 2.6M
2025-02-17 73.00 74.00 72.00 73.00 3.5M
2025-02-14 72.00 72.00 71.00 72.00 2.3M
2025-02-13 72.00 74.00 71.00 74.00 16.8M
2025-02-12 69.00 70.00 68.00 70.00 7.8M
2025-02-11 70.00 71.00 69.00 70.00 5.6M
2025-02-10 72.00 73.00 72.00 72.00 3.3M
2025-02-07 74.00 75.00 73.00 73.00 7.8M
2025-02-06 73.00 73.00 72.00 72.00 5.6M
2025-02-05 71.00 71.00 69.00 70.00 12.5M
2025-02-04 70.00 72.00 70.00 71.00 13.6M
2025-02-03 68.00 69.00 67.00 68.00 22.2M
2025-01-31 69.00 70.00 68.00 69.00 7.4M
2025-01-24 66.00 68.00 66.00 67.00 10.4M
2025-01-23 65.00 66.00 65.00 65.00 9.5M
2025-01-22 64.00 65.00 64.00 65.00 21.6M
2025-01-21 63.00 64.00 62.00 63.00 8.5M
2025-01-20 61.00 62.00 61.00 62.00 10.6M
2025-01-17 61.00 62.00 60.00 61.00 8.9M
2025-01-16 60.00 60.00 59.00 60.00 19.0M
2025-01-15 63.00 64.00 62.00 63.00 15.3M
2025-01-14 62.00 63.00 62.00 63.00 8.4M
2025-01-13 63.00 64.00 62.00 63.00 54.8M
2025-01-10 70.00 70.00 69.00 70.00 2.3M
2025-01-09 71.00 72.00 71.00 71.00 1.3M
2025-01-08 69.00 69.00 68.00 69.00 8.4M
2025-01-07 71.00 72.00 70.00 71.00 3.4M
2025-01-06 70.00 71.00 69.00 71.00 10.2M
2025-01-03 72.00 72.00 71.00 72.00 30.5M
2025-01-02 74.00 75.00 73.00 75.00 8.0M