KB KBSTAR US Treasury Long Bond Futures Leverage S (267490)

267490
🏛️ Corea del Sur →
5,780.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 12,895.00 12,900.00 12,890.00 12,895.00 0.0M
2021-12-29 13,110.00 13,110.00 13,110.00 13,110.00 0.0M
2021-12-27 13,105.00 13,140.00 13,105.00 13,105.00 0.0M
2021-12-24 13,105.00 13,105.00 13,105.00 13,105.00 0.0M
2021-12-23 13,160.00 13,160.00 13,065.00 13,065.00 0.0M
2021-12-22 13,165.00 13,240.00 13,165.00 13,215.00 0.0M
2021-12-21 13,200.00 13,200.00 13,165.00 13,165.00 0.0M
2021-12-20 13,490.00 13,490.00 13,350.00 13,490.00 0.0M
2021-12-17 13,350.00 13,350.00 13,350.00 13,350.00 0.0M
2021-12-16 13,115.00 13,320.00 13,115.00 13,320.00 0.0M
2021-12-15 13,440.00 13,440.00 13,440.00 13,440.00 0.0M
2021-12-14 13,245.00 13,450.00 13,240.00 13,440.00 0.0M
2021-12-13 13,245.00 13,245.00 13,225.00 13,225.00 0.0M
2021-12-10 13,030.00 13,205.00 13,030.00 13,065.00 0.0M
2021-12-09 13,325.00 13,325.00 12,950.00 12,985.00 0.0M
2021-12-08 13,375.00 13,375.00 13,370.00 13,370.00 0.0M
2021-12-07 13,250.00 13,250.00 13,250.00 13,250.00 0.0M
2021-12-06 13,620.00 13,620.00 13,435.00 13,435.00 0.0M
2021-12-03 13,280.00 13,460.00 13,265.00 13,295.00 0.0M
2021-12-02 13,295.00 13,475.00 13,295.00 13,300.00 0.0M
2021-12-01 13,135.00 13,305.00 13,135.00 13,275.00 0.0M
2021-11-30 13,155.00 13,155.00 12,970.00 13,135.00 0.0M
2021-11-29 12,960.00 13,165.00 12,930.00 13,165.00 0.0M
2021-11-26 12,920.00 12,920.00 12,920.00 12,920.00 0.0M
2021-11-25 12,795.00 12,795.00 12,670.00 12,795.00 0.0M
2021-11-24 12,590.00 12,590.00 12,590.00 12,590.00 0.0M
2021-11-23 12,730.00 12,850.00 12,700.00 12,700.00 0.0M
2021-11-22 12,915.00 12,915.00 12,915.00 12,915.00 0.0M
2021-11-19 12,820.00 12,840.00 12,805.00 12,805.00 0.0M
2021-11-18 12,950.00 12,950.00 12,800.00 12,800.00 0.0M
2021-11-17 12,650.00 12,745.00 12,650.00 12,745.00 0.0M
2021-11-16 12,895.00 12,895.00 12,730.00 12,885.00 0.0M
2021-11-15 12,970.00 13,085.00 12,970.00 12,970.00 0.0M
2021-11-12 13,080.00 13,140.00 13,070.00 13,135.00 0.0M
2021-11-11 13,335.00 13,335.00 13,055.00 13,095.00 0.0M
2021-11-10 13,265.00 13,380.00 13,240.00 13,370.00 0.0M
2021-11-09 13,220.00 13,220.00 13,065.00 13,155.00 0.0M
2021-11-08 13,110.00 13,230.00 13,080.00 13,220.00 0.0M
2021-11-05 12,975.00 12,975.00 12,950.00 12,950.00 0.0M
2021-11-04 12,790.00 12,790.00 12,655.00 12,655.00 0.0M
2021-11-03 12,960.00 12,965.00 12,900.00 12,900.00 0.0M
2021-11-02 12,760.00 12,825.00 12,760.00 12,825.00 0.0M
2021-11-01 12,690.00 12,925.00 12,690.00 12,925.00 0.0M
2021-10-29 12,845.00 12,885.00 12,650.00 12,735.00 0.0M
2021-10-28 12,795.00 12,920.00 12,795.00 12,900.00 0.0M
2021-10-27 12,575.00 12,685.00 12,575.00 12,685.00 0.0M
2021-10-26 12,560.00 12,575.00 12,560.00 12,575.00 0.0M
2021-10-25 12,530.00 12,575.00 12,530.00 12,560.00 0.0M
2021-10-22 12,530.00 12,530.00 12,300.00 12,450.00 0.0M
2021-10-21 12,390.00 12,460.00 12,335.00 12,460.00 0.0M
2021-10-20 13,315.00 13,315.00 12,990.00 13,110.00 0.0M
2021-10-19 13,385.00 13,385.00 13,275.00 13,380.00 0.0M
2021-10-18 13,110.00 13,310.00 13,110.00 13,230.00 0.0M
2021-10-15 13,280.00 13,445.00 13,280.00 13,280.00 0.0M
2021-10-14 13,285.00 13,365.00 13,285.00 13,335.00 0.0M
2021-10-13 13,220.00 13,225.00 13,115.00 13,215.00 0.0M
2021-10-12 12,955.00 13,085.00 12,955.00 12,955.00 0.0M
2021-10-08 13,165.00 13,165.00 13,055.00 13,110.00 0.0M
2021-10-07 13,355.00 13,355.00 13,205.00 13,325.00 0.0M
2021-10-06 13,450.00 13,450.00 13,050.00 13,185.00 0.0M
2021-10-05 13,345.00 13,495.00 13,345.00 13,370.00 0.0M
2021-10-01 13,415.00 13,490.00 13,300.00 13,490.00 0.0M
2021-09-30 13,305.00 13,410.00 13,305.00 13,410.00 0.0M
2021-09-29 13,500.00 13,500.00 13,270.00 13,365.00 0.0M
2021-09-28 13,600.00 13,600.00 13,505.00 13,505.00 0.0M
2021-09-27 13,720.00 13,720.00 13,520.00 13,650.00 0.0M
2021-09-24 13,795.00 13,795.00 13,645.00 13,735.00 0.0M
2021-09-23 14,235.00 14,235.00 14,110.00 14,185.00 0.0M
2021-09-17 14,080.00 14,080.00 13,960.00 13,970.00 0.0M
2021-09-16 14,155.00 14,160.00 14,155.00 14,160.00 0.0M
2021-09-15 14,075.00 14,225.00 14,075.00 14,225.00 0.0M
2021-09-14 13,945.00 13,995.00 13,940.00 13,995.00 0.0M
2021-09-13 13,940.00 13,940.00 13,940.00 13,940.00 0.0M
2021-09-10 14,095.00 14,105.00 13,905.00 13,905.00 0.0M
2021-09-09 13,920.00 13,950.00 13,805.00 13,945.00 0.0M
2021-09-08 13,835.00 13,835.00 13,700.00 13,810.00 0.0M
2021-09-07 13,915.00 13,920.00 13,790.00 13,790.00 0.0M
2021-09-06 13,855.00 13,945.00 13,855.00 13,945.00 0.0M
2021-09-03 14,185.00 14,185.00 13,940.00 13,945.00 0.0M
2021-09-02 13,845.00 14,050.00 13,845.00 14,050.00 0.0M
2021-09-01 13,770.00 13,965.00 13,770.00 13,940.00 0.0M
2021-08-31 14,120.00 14,130.00 13,975.00 14,075.00 0.0M
2021-08-30 14,040.00 14,045.00 13,900.00 14,035.00 0.0M
2021-08-27 13,920.00 13,920.00 13,805.00 13,810.00 0.0M
2021-08-26 13,910.00 13,920.00 13,785.00 13,920.00 0.0M
2021-08-25 14,075.00 14,090.00 14,075.00 14,085.00 0.0M
2021-08-24 14,225.00 14,225.00 14,100.00 14,200.00 0.0M
2021-08-23 14,230.00 14,230.00 13,995.00 14,205.00 0.0M
2021-08-20 14,030.00 14,285.00 14,015.00 14,270.00 0.0M
2021-08-19 14,130.00 14,200.00 14,130.00 14,200.00 0.0M
2021-08-18 14,130.00 14,135.00 13,965.00 14,060.00 0.0M
2021-08-17 14,215.00 14,215.00 13,890.00 14,125.00 0.0M
2021-08-13 13,690.00 13,760.00 13,565.00 13,760.00 0.0M
2021-08-12 13,675.00 13,675.00 13,675.00 13,675.00 0.0M
2021-08-11 13,525.00 13,525.00 13,525.00 13,525.00 0.0M
2021-08-10 13,840.00 13,840.00 13,630.00 13,660.00 0.0M
2021-08-09 13,980.00 13,980.00 13,690.00 13,750.00 0.0M
2021-08-06 14,190.00 14,190.00 13,980.00 13,980.00 0.0M
2021-08-05 14,280.00 14,280.00 14,245.00 14,255.00 0.0M
2021-08-04 14,275.00 14,275.00 14,070.00 14,275.00 0.0M
2021-08-03 14,040.00 14,255.00 14,040.00 14,245.00 0.0M
2021-08-02 14,030.00 14,040.00 13,860.00 14,040.00 0.0M
2021-07-30 13,990.00 14,045.00 13,835.00 14,045.00 0.0M
2021-07-29 14,080.00 14,095.00 13,860.00 14,045.00 0.0M
2021-07-28 14,075.00 14,080.00 13,900.00 13,900.00 0.0M
2021-07-27 14,015.00 14,015.00 13,745.00 13,900.00 0.0M
2021-07-26 13,955.00 14,010.00 13,825.00 14,005.00 0.0M
2021-07-23 13,980.00 13,980.00 13,780.00 13,980.00 0.0M
2021-07-22 13,920.00 13,940.00 13,660.00 13,840.00 0.0M
2021-07-21 13,850.00 14,140.00 13,850.00 14,095.00 0.0M
2021-07-20 13,670.00 13,670.00 13,500.00 13,580.00 0.0M
2021-07-19 13,350.00 13,365.00 13,240.00 13,305.00 0.0M
2021-07-16 13,240.00 13,240.00 13,080.00 13,100.00 0.0M
2021-07-15 12,835.00 13,140.00 12,835.00 13,030.00 0.0M
2021-07-14 12,980.00 12,980.00 12,740.00 12,760.00 0.0M
2021-07-13 12,915.00 12,995.00 12,915.00 12,995.00 0.0M
2021-07-12 12,905.00 13,060.00 12,905.00 12,915.00 0.0M
2021-07-09 13,220.00 13,220.00 12,890.00 13,155.00 0.0M
2021-07-08 13,210.00 13,235.00 13,180.00 13,230.00 0.0M
2021-07-07 12,900.00 13,025.00 12,900.00 13,005.00 0.0M
2021-07-06 12,765.00 12,765.00 12,620.00 12,620.00 0.0M
2021-07-05 12,660.00 12,785.00 12,655.00 12,655.00 0.0M
2021-07-01 12,650.00 12,685.00 12,530.00 12,655.00 0.0M
2021-06-30 12,645.00 12,655.00 12,515.00 12,650.00 0.0M
2021-06-29 12,480.00 12,660.00 12,480.00 12,645.00 0.0M
2021-06-28 12,480.00 12,485.00 12,335.00 12,480.00 0.0M
2021-06-25 12,600.00 12,605.00 12,600.00 12,605.00 0.0M
2021-06-23 12,655.00 12,655.00 12,550.00 12,550.00 0.0M
2021-06-22 12,615.00 12,675.00 12,475.00 12,605.00 0.0M
2021-06-21 12,605.00 12,995.00 12,605.00 12,950.00 0.0M
2021-06-18 12,460.00 12,555.00 12,450.00 12,555.00 0.0M
2021-06-17 12,310.00 12,310.00 12,310.00 12,310.00 0.0M
2021-06-16 12,300.00 12,430.00 12,275.00 12,285.00 0.0M
2021-06-15 12,435.00 12,435.00 12,360.00 12,360.00 0.0M
2021-06-14 12,545.00 12,545.00 12,530.00 12,545.00 0.0M
2021-06-11 12,545.00 12,605.00 12,545.00 12,605.00 0.0M
2021-06-10 12,435.00 12,490.00 12,410.00 12,490.00 0.0M
2021-06-09 12,250.00 12,345.00 12,250.00 12,345.00 0.0M
2021-06-08 12,160.00 12,270.00 12,160.00 12,270.00 0.0M
2021-06-07 12,240.00 12,240.00 12,150.00 12,215.00 0.0M
2021-06-04 12,080.00 12,080.00 12,035.00 12,035.00 0.0M
2021-06-03 12,040.00 12,060.00 12,035.00 12,035.00 0.0M
2021-06-02 11,975.00 12,075.00 11,975.00 12,075.00 0.0M
2021-06-01 11,965.00 12,080.00 11,965.00 11,965.00 0.0M
2021-05-31 11,960.00 11,965.00 11,960.00 11,965.00 0.0M
2021-05-28 12,000.00 12,055.00 11,965.00 11,965.00 0.0M
2021-05-27 12,210.00 12,210.00 12,095.00 12,175.00 0.0M
2021-05-26 12,165.00 12,165.00 12,160.00 12,160.00 0.0M
2021-05-25 11,985.00 12,010.00 11,980.00 11,995.00 0.0M
2021-05-24 12,020.00 12,025.00 12,020.00 12,025.00 0.0M
2021-05-21 11,875.00 11,955.00 11,875.00 11,955.00 0.0M
2021-05-20 11,760.00 11,865.00 11,745.00 11,850.00 0.0M
2021-05-18 11,805.00 11,805.00 11,805.00 11,805.00 0.0M
2021-05-17 11,855.00 11,985.00 11,855.00 11,895.00 0.0M
2021-05-14 11,750.00 11,840.00 11,750.00 11,840.00 0.0M
2021-05-13 11,650.00 11,800.00 11,650.00 11,795.00 0.0M
2021-05-12 11,970.00 11,970.00 11,870.00 11,970.00 0.0M
2021-05-11 12,000.00 12,000.00 11,970.00 11,970.00 0.0M
2021-05-10 12,080.00 12,080.00 11,975.00 11,995.00 0.0M
2021-05-07 12,170.00 12,170.00 12,115.00 12,115.00 0.0M
2021-05-06 12,830.00 12,830.00 12,130.00 12,130.00 0.0M
2021-05-04 12,070.00 12,070.00 12,055.00 12,055.00 0.0M
2021-05-03 11,995.00 11,995.00 11,975.00 11,995.00 0.0M
2021-04-30 11,970.00 11,970.00 11,905.00 11,905.00 0.0M
2021-04-29 12,020.00 12,020.00 12,015.00 12,020.00 0.0M
2021-04-28 12,030.00 12,030.00 11,915.00 11,915.00 0.0M
2021-04-27 12,100.00 12,100.00 12,100.00 12,100.00 0.0M
2021-04-26 12,120.00 12,215.00 12,120.00 12,150.00 0.0M
2021-04-23 12,240.00 12,245.00 12,120.00 12,120.00 0.0M
2021-04-22 12,160.00 12,235.00 12,160.00 12,235.00 0.0M
2021-04-21 12,080.00 12,155.00 12,065.00 12,155.00 0.0M
2021-04-20 12,065.00 12,065.00 11,930.00 11,940.00 0.0M
2021-04-19 12,100.00 12,185.00 12,095.00 12,185.00 0.0M
2021-04-16 12,070.00 12,120.00 12,010.00 12,100.00 0.0M
2021-04-15 11,980.00 11,980.00 11,900.00 11,900.00 0.0M
2021-04-14 11,930.00 12,015.00 11,925.00 12,005.00 0.0M
2021-04-13 11,770.00 11,830.00 11,710.00 11,710.00 0.0M
2021-04-12 11,990.00 11,990.00 11,810.00 11,935.00 0.0M
2021-04-09 11,890.00 11,980.00 11,880.00 11,910.00 0.0M
2021-04-08 11,755.00 11,865.00 11,755.00 11,865.00 0.0M
2021-04-07 11,790.00 11,920.00 11,785.00 11,920.00 0.0M
2021-04-06 11,790.00 11,795.00 11,750.00 11,795.00 0.0M
2021-04-05 11,735.00 11,755.00 11,670.00 11,755.00 0.0M
2021-04-02 11,610.00 11,800.00 11,610.00 11,800.00 0.0M
2021-04-01 11,515.00 11,670.00 11,515.00 11,670.00 0.0M
2021-03-31 11,600.00 11,600.00 11,545.00 11,585.00 0.0M
2021-03-30 11,600.00 11,605.00 11,490.00 11,515.00 0.0M
2021-03-29 11,785.00 11,825.00 11,725.00 11,825.00 0.0M
2021-03-26 11,865.00 11,865.00 11,805.00 11,835.00 0.0M
2021-03-25 11,900.00 11,900.00 11,825.00 11,885.00 0.0M
2021-03-24 11,780.00 11,905.00 11,780.00 11,900.00 0.0M
2021-03-23 11,665.00 11,720.00 11,665.00 11,720.00 0.0M
2021-03-22 11,640.00 11,660.00 11,635.00 11,655.00 0.0M
2021-03-19 11,550.00 11,585.00 11,485.00 11,585.00 0.0M
2021-03-18 11,610.00 11,625.00 11,540.00 11,625.00 0.0M
2021-03-17 11,745.00 11,785.00 11,745.00 11,785.00 0.0M
2021-03-16 11,770.00 11,840.00 11,770.00 11,840.00 0.0M
2021-03-15 11,770.00 11,780.00 11,685.00 11,685.00 0.0M
2021-03-12 12,045.00 12,045.00 11,940.00 11,940.00 0.0M
2021-03-11 12,045.00 12,045.00 12,045.00 12,045.00 0.0M
2021-03-10 12,060.00 12,065.00 12,060.00 12,065.00 0.0M
2021-03-09 11,960.00 12,000.00 11,960.00 12,000.00 0.0M
2021-03-08 11,870.00 11,900.00 11,870.00 11,880.00 0.0M
2021-03-05 11,970.00 11,970.00 11,870.00 11,925.00 0.0M
2021-03-04 12,115.00 12,235.00 12,115.00 12,235.00 0.0M
2021-03-03 12,360.00 12,405.00 12,340.00 12,400.00 0.0M
2021-03-02 12,280.00 12,425.00 12,280.00 12,385.00 0.0M
2021-02-26 13,040.00 13,040.00 12,105.00 12,285.00 0.0M
2021-02-25 12,450.00 12,510.00 12,360.00 12,420.00 0.0M
2021-02-24 12,620.00 12,625.00 12,620.00 12,620.00 0.0M
2021-02-23 12,675.00 12,685.00 12,615.00 12,615.00 0.0M
2021-02-22 12,720.00 12,730.00 12,575.00 12,650.00 0.0M
2021-02-19 12,895.00 12,970.00 12,895.00 12,930.00 0.0M
2021-02-18 13,060.00 13,065.00 13,015.00 13,015.00 0.0M
2021-02-17 12,865.00 12,965.00 12,855.00 12,940.00 0.0M
2021-02-16 13,125.00 13,145.00 13,060.00 13,145.00 0.0M
2021-02-15 13,290.00 13,290.00 13,200.00 13,200.00 0.0M
2021-02-10 13,395.00 13,420.00 13,325.00 13,410.00 0.0M
2021-02-09 13,400.00 13,430.00 13,375.00 13,415.00 0.0M
2021-02-08 13,300.00 13,300.00 13,250.00 13,300.00 0.0M
2021-02-05 13,510.00 13,510.00 13,425.00 13,425.00 0.0M
2021-02-04 13,485.00 13,485.00 13,420.00 13,485.00 0.0M
2021-02-03 13,560.00 13,640.00 13,560.00 13,575.00 0.0M
2021-02-02 13,705.00 13,705.00 13,645.00 13,645.00 0.0M
2021-02-01 13,700.00 13,770.00 13,660.00 13,670.00 0.0M
2021-01-29 13,780.00 13,865.00 13,775.00 13,840.00 0.0M
2021-01-28 13,950.00 14,015.00 13,935.00 14,015.00 0.0M
2021-01-27 13,845.00 13,915.00 13,845.00 13,915.00 0.0M
2021-01-26 13,900.00 13,935.00 13,860.00 13,935.00 0.0M
2021-01-25 13,655.00 13,705.00 13,655.00 13,700.00 0.0M
2021-01-22 13,655.00 13,665.00 13,600.00 13,655.00 0.0M
2021-01-21 13,755.00 13,795.00 13,755.00 13,795.00 0.0M
2021-01-20 13,680.00 13,755.00 13,680.00 13,730.00 0.0M
2021-01-19 13,695.00 13,695.00 13,610.00 13,670.00 0.0M
2021-01-18 13,720.00 13,720.00 13,695.00 13,715.00 0.0M
2021-01-15 13,650.00 13,735.00 13,650.00 13,735.00 0.0M
2021-01-14 13,750.00 13,830.00 13,665.00 13,720.00 0.0M
2021-01-13 13,635.00 13,695.00 13,635.00 13,670.00 0.0M
2021-01-12 13,535.00 13,550.00 13,535.00 13,550.00 0.0M
2021-01-11 13,480.00 13,665.00 13,480.00 13,645.00 0.0M
2021-01-08 13,665.00 13,700.00 13,625.00 13,630.00 0.0M
2021-01-07 13,930.00 13,930.00 13,780.00 13,795.00 0.0M
2021-01-06 14,235.00 14,235.00 14,050.00 14,050.00 0.0M
2021-01-05 14,415.00 14,415.00 14,395.00 14,395.00 0.0M
2021-01-04 14,315.00 14,365.00 14,290.00 14,290.00 0.0M