Kiwoom KOSEF 200 Futures Leverage (253250)

253250
🏛️ Corea del Sur →
26,555.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 27,455.00 27,750.00 27,445.00 27,665.00 1.8K
09:05 27,670.00 27,870.00 27,665.00 27,865.00 11.6K
09:10 27,830.00 27,855.00 27,730.00 27,730.00 0.4K
09:15 27,680.00 27,680.00 27,535.00 27,535.00 0.1K
09:20 27,535.00 27,560.00 27,485.00 27,560.00 0.2K
09:25 27,655.00 27,710.00 27,655.00 27,695.00 0.7K
09:30 27,700.00 27,700.00 27,535.00 27,535.00 0.6K
09:35 27,570.00 27,570.00 27,570.00 27,570.00 0.0K
09:40 27,575.00 27,595.00 27,555.00 27,555.00 0.0K
09:50 27,515.00 27,565.00 27,505.00 27,565.00 0.1K
09:55 27,615.00 27,640.00 27,615.00 27,640.00 0.1K
10:00 27,675.00 27,685.00 27,625.00 27,675.00 0.0K
10:05 27,690.00 27,715.00 27,690.00 27,715.00 0.0K
10:10 27,715.00 27,770.00 27,700.00 27,770.00 0.1K
10:15 27,745.00 27,765.00 27,745.00 27,765.00 0.1K
10:20 27,735.00 27,735.00 27,675.00 27,715.00 0.2K
10:25 27,735.00 27,735.00 27,735.00 27,735.00 0.1K
10:30 27,745.00 27,745.00 27,745.00 27,745.00 0.1K
10:35 27,710.00 27,710.00 27,710.00 27,710.00 0.0K
10:40 27,705.00 27,760.00 27,685.00 27,760.00 0.0K
10:45 27,805.00 27,815.00 27,775.00 27,815.00 0.0K
10:50 27,830.00 27,830.00 27,830.00 27,830.00 0.0K
10:55 27,850.00 27,880.00 27,850.00 27,880.00 0.1K
11:00 27,885.00 27,885.00 27,885.00 27,885.00 0.1K
11:05 27,850.00 27,850.00 27,800.00 27,800.00 0.1K
11:10 27,770.00 27,770.00 27,770.00 27,770.00 0.0K
11:15 27,772.00 27,772.00 27,760.00 27,760.00 0.0K
11:20 27,747.00 27,790.00 27,747.00 27,790.00 0.0K
11:25 27,820.00 27,820.00 27,800.00 27,800.00 0.1K
11:35 27,800.00 27,800.00 27,795.00 27,795.00 0.0K
11:40 27,795.00 27,795.00 27,795.00 27,795.00 0.0K
11:45 27,760.00 27,760.00 27,760.00 27,760.00 0.0K
11:50 27,760.00 27,800.00 27,760.00 27,800.00 0.0K
11:55 27,825.00 27,825.00 27,825.00 27,825.00 0.0K
12:05 27,800.00 27,825.00 27,800.00 27,825.00 0.0K
12:10 27,800.00 27,800.00 27,795.00 27,795.00 0.0K
12:20 27,835.00 27,875.00 27,835.00 27,875.00 0.0K
12:25 27,885.00 27,945.00 27,885.00 27,945.00 0.2K
12:30 27,945.00 27,945.00 27,880.00 27,880.00 0.2K
12:35 27,905.00 27,905.00 27,875.00 27,875.00 0.0K
12:45 27,855.00 27,890.00 27,855.00 27,890.00 0.0K
12:55 27,865.00 27,865.00 27,865.00 27,865.00 0.0K
13:00 27,855.00 27,855.00 27,855.00 27,855.00 0.0K
13:05 27,830.00 27,830.00 27,780.00 27,780.00 0.0K
13:10 27,755.00 27,755.00 27,680.00 27,680.00 0.3K
13:15 27,700.00 27,700.00 27,680.00 27,680.00 0.0K
13:20 27,675.00 27,675.00 27,605.00 27,605.00 0.2K
13:30 27,605.00 27,605.00 27,585.00 27,585.00 0.0K
13:35 27,602.00 27,602.00 27,580.00 27,580.00 0.7K
13:40 27,575.00 27,575.00 27,575.00 27,575.00 0.0K
13:50 27,590.00 27,590.00 27,590.00 27,590.00 0.0K
13:55 27,600.00 27,600.00 27,595.00 27,595.00 0.0K
14:00 27,610.00 27,625.00 27,610.00 27,625.00 0.0K
14:05 27,630.00 27,630.00 27,630.00 27,630.00 0.0K
14:20 27,630.00 27,630.00 27,630.00 27,630.00 0.0K
14:30 27,635.00 27,635.00 27,635.00 27,635.00 0.0K
14:35 27,650.00 27,650.00 27,650.00 27,650.00 0.2K
14:55 27,660.00 27,665.00 27,660.00 27,665.00 0.0K
15:05 27,655.00 27,655.00 27,655.00 27,655.00 0.0K
15:10 27,635.00 27,690.00 27,635.00 27,690.00 0.3K
15:15 27,675.00 27,675.00 27,675.00 27,675.00 0.0K
15:25 27,675.00 27,675.00 27,675.00 27,675.00 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 27,385.00 27,385.00 26,170.00 26,555.00 0.0M
2025-09-25 27,530.00 28,050.00 27,530.00 27,940.00 0.0M
2025-09-24 28,145.00 28,270.00 27,400.00 27,910.00 0.0M
2025-09-23 28,050.00 28,225.00 27,275.00 28,075.00 0.0M
2025-09-22 27,455.00 27,945.00 27,445.00 27,675.00 0.0M
2025-09-19 27,375.00 27,530.00 26,980.00 27,130.00 0.0M
2025-09-18 26,710.00 27,355.00 26,565.00 27,300.00 0.0M
2025-09-17 26,745.00 26,745.00 26,290.00 26,445.00 0.0M
2025-09-16 26,340.00 27,155.00 26,315.00 27,090.00 0.1M
2025-09-15 25,405.00 26,485.00 25,405.00 26,210.00 0.1M
2025-09-12 25,515.00 25,970.00 25,370.00 25,925.00 0.0M
2025-09-11 24,900.00 25,065.00 24,520.00 24,940.00 0.0M
2025-09-10 23,750.00 24,660.00 23,750.00 24,600.00 0.0M
2025-09-09 23,075.00 23,645.00 23,025.00 23,600.00 0.0M
2025-09-08 22,830.00 22,960.00 22,755.00 22,960.00 0.0M
2025-09-05 22,745.00 22,925.00 22,645.00 22,810.00 0.0M
2025-09-04 22,440.00 22,780.00 22,430.00 22,620.00 0.0M
2025-09-03 22,215.00 22,465.00 22,145.00 22,450.00 0.0M
2025-09-02 21,870.00 22,260.00 21,870.00 22,215.00 0.0M
2025-09-01 22,160.00 22,255.00 21,640.00 21,760.00 0.0M
2025-08-29 22,780.00 22,860.00 22,480.00 22,500.00 0.0M
2025-08-28 22,080.00 22,850.00 22,080.00 22,690.00 0.0M
2025-08-27 22,410.00 22,465.00 22,120.00 22,465.00 0.0M
2025-08-26 22,720.00 22,720.00 22,300.00 22,385.00 0.0M
2025-08-25 22,630.00 22,825.00 22,470.00 22,825.00 0.0M
2025-08-22 22,195.00 22,460.00 22,145.00 22,275.00 0.0M
2025-08-21 21,910.00 23,200.00 21,855.00 21,910.00 0.0M
2025-08-20 21,680.00 21,845.00 21,145.00 21,830.00 0.0M
2025-08-19 22,515.00 22,520.00 21,970.00 22,080.00 0.0M
2025-08-18 22,830.00 22,830.00 22,400.00 22,400.00 0.0M
2025-08-14 23,230.00 23,370.00 22,950.00 23,135.00 0.0M
2025-08-13 23,070.00 23,170.00 22,725.00 23,170.00 0.0M
2025-08-12 23,105.00 23,435.00 22,650.00 22,690.00 0.0M
2025-08-11 22,930.00 22,980.00 22,700.00 22,860.00 0.0M
2025-08-08 22,950.00 23,070.00 22,680.00 22,820.00 0.0M
2025-08-07 22,840.00 22,935.00 22,545.00 22,935.00 0.0M
2025-08-06 22,335.00 22,560.00 22,185.00 22,560.00 0.0M
2025-08-05 22,465.00 22,820.00 22,260.00 22,565.00 0.0M
2025-08-04 21,425.00 22,100.00 21,165.00 21,975.00 0.2M
2025-08-01 22,845.00 22,845.00 21,480.00 21,495.00 0.1M
2025-07-31 23,820.00 24,020.00 23,215.00 23,400.00 0.1M
2025-07-30 23,120.00 23,825.00 23,120.00 23,515.00 0.1M
2025-07-29 22,565.00 23,180.00 22,265.00 23,130.00 0.0M
2025-07-28 23,015.00 23,055.00 22,365.00 22,825.00 0.0M
2025-07-25 22,375.00 22,770.00 22,370.00 22,605.00 0.0M
2025-07-24 22,800.00 23,270.00 22,440.00 22,450.00 0.1M
2025-07-23 22,655.00 22,775.00 21,970.00 22,510.00 0.0M
2025-07-22 23,010.00 23,105.00 22,170.00 22,385.00 0.0M
2025-07-21 22,660.00 23,070.00 22,660.00 23,000.00 0.1M
2025-07-18 22,785.00 22,940.00 22,430.00 22,675.00 0.1M
2025-07-17 22,745.00 22,765.00 22,100.00 22,730.00 0.1M
2025-07-16 23,505.00 23,505.00 22,480.00 22,620.00 0.0M
2025-07-15 22,635.00 23,050.00 22,480.00 23,045.00 0.0M
2025-07-14 22,180.00 22,825.00 22,180.00 22,745.00 0.0M
2025-07-11 22,365.00 22,985.00 22,265.00 22,340.00 0.1M
2025-07-10 21,865.00 22,350.00 21,685.00 22,350.00 0.0M
2025-07-09 21,660.00 21,820.00 21,450.00 21,760.00 0.0M
2025-07-08 20,965.00 21,660.00 20,965.00 21,635.00 0.0M
2025-07-07 20,595.00 20,995.00 20,425.00 20,860.00 0.0M
2025-07-04 21,740.00 21,800.00 20,780.00 20,780.00 0.0M
2025-07-03 21,285.00 21,650.00 21,280.00 21,650.00 0.0M
2025-07-02 21,005.00 21,005.00 20,475.00 20,995.00 0.0M
2025-07-01 21,250.00 21,900.00 21,150.00 21,150.00 0.0M
2025-06-30 21,100.00 21,285.00 20,900.00 21,030.00 0.0M
2025-06-27 21,060.00 21,280.00 20,635.00 20,800.00 0.0M
2025-06-26 21,470.00 21,530.00 20,505.00 21,065.00 0.0M
2025-06-25 21,600.00 21,705.00 21,070.00 21,465.00 0.0M
2025-06-24 20,690.00 21,330.00 20,685.00 21,330.00 0.1M
2025-06-23 19,685.00 20,025.00 19,305.00 19,990.00 0.0M
2025-06-20 19,665.00 20,060.00 19,465.00 20,025.00 0.0M
2025-06-19 19,675.00 19,765.00 19,200.00 19,515.00 0.1M
2025-06-18 18,775.00 19,575.00 18,770.00 19,440.00 0.0M
2025-06-17 19,085.00 19,815.00 18,885.00 19,135.00 0.0M
2025-06-16 18,520.00 19,030.00 18,235.00 19,005.00 0.0M
2025-06-13 18,700.00 18,820.00 18,150.00 18,350.00 0.1M
2025-06-12 18,590.00 18,915.00 18,560.00 18,670.00 0.0M
2025-06-11 18,330.00 18,645.00 18,270.00 18,595.00 0.0M
2025-06-10 18,135.00 18,345.00 17,845.00 18,115.00 0.1M
2025-06-09 17,875.00 18,160.00 17,805.00 17,955.00 0.1M
2025-06-05 17,000.00 17,695.00 17,000.00 17,375.00 0.0M
2025-06-04 16,315.00 16,780.00 16,300.00 16,760.00 0.1M
2025-06-02 15,785.00 16,170.00 15,720.00 15,865.00 0.0M
2025-05-30 16,090.00 16,170.00 15,845.00 15,885.00 0.0M
2025-05-29 15,890.00 16,215.00 15,815.00 16,205.00 0.0M
2025-05-28 15,260.00 15,865.00 15,260.00 15,590.00 0.0M
2025-05-27 15,025.00 15,185.00 14,995.00 15,165.00 0.0M
2025-05-26 14,660.00 15,105.00 14,660.00 15,070.00 0.0M
2025-05-23 14,720.00 14,740.00 14,620.00 14,635.00 0.0M
2025-05-22 14,855.00 14,855.00 14,525.00 14,595.00 0.0M
2025-05-21 14,920.00 15,145.00 14,920.00 14,985.00 0.0M
2025-05-20 15,000.00 15,045.00 14,775.00 14,795.00 0.0M
2025-05-19 14,950.00 14,950.00 14,635.00 14,730.00 0.0M
2025-05-16 15,070.00 15,170.00 15,010.00 15,095.00 0.0M
2025-05-15 15,130.00 15,260.00 14,935.00 14,985.00 0.0M
2025-05-14 15,060.00 15,335.00 15,015.00 15,200.00 0.0M
2025-05-13 14,890.00 15,000.00 14,760.00 14,815.00 0.0M
2025-05-12 14,530.00 14,745.00 14,485.00 14,745.00 0.0M
2025-05-09 14,420.00 14,455.00 14,260.00 14,345.00 0.0M
2025-05-08 14,360.00 14,510.00 14,335.00 14,335.00 0.1M
2025-05-07 14,375.00 14,460.00 14,165.00 14,340.00 0.0M
2025-05-02 14,060.00 14,230.00 13,875.00 14,115.00 0.0M
2025-04-30 14,100.00 14,235.00 13,965.00 14,105.00 0.0M
2025-04-29 14,000.00 14,285.00 13,940.00 14,145.00 0.0M
2025-04-28 13,985.00 14,085.00 13,910.00 13,930.00 0.0M
2025-04-25 13,920.00 14,060.00 13,845.00 13,960.00 0.0M
2025-04-24 13,735.00 13,750.00 13,495.00 13,670.00 0.0M
2025-04-23 13,675.00 13,750.00 13,545.00 13,720.00 0.0M
2025-04-22 13,225.00 13,375.00 13,200.00 13,255.00 0.0M
2025-04-21 13,270.00 13,430.00 13,215.00 13,315.00 0.0M
2025-04-18 13,120.00 13,290.00 13,080.00 13,280.00 0.0M
2025-04-17 12,950.00 13,140.00 12,865.00 13,110.00 0.0M
2025-04-16 13,250.00 13,250.00 12,835.00 12,870.00 0.0M
2025-04-15 13,045.00 13,315.00 13,045.00 13,240.00 0.0M
2025-04-14 12,875.00 13,170.00 12,875.00 13,020.00 0.0M
2025-04-11 12,545.00 12,825.00 12,400.00 12,825.00 0.0M
2025-04-10 12,595.00 12,915.00 12,500.00 12,915.00 0.0M
2025-04-09 11,815.00 11,835.00 11,340.00 11,555.00 0.2M
2025-04-08 12,370.00 12,410.00 11,800.00 11,895.00 0.0M
2025-04-07 12,110.00 12,315.00 11,795.00 11,935.00 0.0M
2025-04-04 13,330.00 13,910.00 13,150.00 13,500.00 0.3M
2025-04-03 13,195.00 13,755.00 13,195.00 13,715.00 0.2M
2025-04-02 14,245.00 14,290.00 13,985.00 14,065.00 0.2M
2025-04-01 14,000.00 14,350.00 13,910.00 14,250.00 0.1M
2025-03-31 14,135.00 14,160.00 13,770.00 13,820.00 0.1M
2025-03-28 15,080.00 15,080.00 14,570.00 14,690.00 0.0M
2025-03-27 15,280.00 15,465.00 15,165.00 15,205.00 0.0M
2025-03-26 15,440.00 15,680.00 15,380.00 15,590.00 0.0M
2025-03-25 15,615.00 15,640.00 15,265.00 15,345.00 0.1M
2025-03-24 15,425.00 15,650.00 15,375.00 15,460.00 0.0M
2025-03-21 15,415.00 15,625.00 15,300.00 15,575.00 0.0M
2025-03-20 15,450.00 15,545.00 15,290.00 15,445.00 0.0M
2025-03-19 14,990.00 15,390.00 14,990.00 15,215.00 0.0M
2025-03-18 15,230.00 15,330.00 14,920.00 14,970.00 0.0M
2025-03-17 14,570.00 14,925.00 14,570.00 14,885.00 0.0M
2025-03-14 14,185.00 14,400.00 14,180.00 14,325.00 0.0M
2025-03-13 14,480.00 14,620.00 14,125.00 14,175.00 0.0M
2025-03-12 13,900.00 14,345.00 13,835.00 14,315.00 0.0M
2025-03-11 13,465.00 13,900.00 13,410.00 13,850.00 0.0M
2025-03-10 13,960.00 14,255.00 13,925.00 14,180.00 0.0M
2025-03-07 13,995.00 14,230.00 13,845.00 14,120.00 0.1M
2025-03-06 14,070.00 14,335.00 14,070.00 14,230.00 0.0M
2025-03-05 13,965.00 14,110.00 13,750.00 13,980.00 0.1M
2025-03-04 13,650.00 13,960.00 13,595.00 13,770.00 0.1M
2025-02-28 14,350.00 14,385.00 13,750.00 13,830.00 0.0M
2025-02-27 15,005.00 15,005.00 14,705.00 14,875.00 0.0M
2025-02-26 14,810.00 15,070.00 14,685.00 15,005.00 0.0M
2025-02-25 14,615.00 14,915.00 14,605.00 14,845.00 0.0M
2025-02-24 14,950.00 14,965.00 14,810.00 14,965.00 0.0M
2025-02-21 15,170.00 15,210.00 14,990.00 15,200.00 0.0M
2025-02-20 15,340.00 15,365.00 15,115.00 15,165.00 0.0M
2025-02-19 14,940.00 15,565.00 14,940.00 15,455.00 0.0M
2025-02-18 14,615.00 14,875.00 14,575.00 14,835.00 0.1M
2025-02-17 14,470.00 14,640.00 14,455.00 14,625.00 0.0M
2025-02-14 14,340.00 14,545.00 14,305.00 14,440.00 0.0M
2025-02-13 14,085.00 14,270.00 14,035.00 14,270.00 0.0M
2025-02-12 13,840.00 13,985.00 13,735.00 13,950.00 0.0M
2025-02-11 13,875.00 14,055.00 13,785.00 13,925.00 0.1M
2025-02-10 13,530.00 13,770.00 13,390.00 13,765.00 0.0M
2025-02-07 13,880.00 13,885.00 13,640.00 13,685.00 0.0M
2025-02-06 13,800.00 13,875.00 13,660.00 13,875.00 0.0M
2025-02-05 13,570.00 13,715.00 13,495.00 13,590.00 0.0M
2025-02-04 13,270.00 13,615.00 13,190.00 13,280.00 0.1M
2025-02-03 13,105.00 13,110.00 12,745.00 12,945.00 0.1M
2025-01-31 13,670.00 13,720.00 13,465.00 13,710.00 0.1M
2025-01-24 13,905.00 14,095.00 13,875.00 13,975.00 0.0M
2025-01-23 14,125.00 14,125.00 13,795.00 13,840.00 0.0M
2025-01-22 14,070.00 14,235.00 13,885.00 14,155.00 0.0M
2025-01-21 13,975.00 14,180.00 13,665.00 13,820.00 0.0M
2025-01-20 13,955.00 13,985.00 13,740.00 13,795.00 0.0M
2025-01-17 13,865.00 13,900.00 13,690.00 13,835.00 0.0M
2025-01-16 13,910.00 14,000.00 13,810.00 13,890.00 0.0M
2025-01-15 13,665.00 13,860.00 13,470.00 13,515.00 0.0M
2025-01-14 13,595.00 13,615.00 13,365.00 13,545.00 0.0M
2025-01-13 13,670.00 13,725.00 13,365.00 13,445.00 0.1M
2025-01-10 13,855.00 13,990.00 13,700.00 13,825.00 0.1M
2025-01-09 13,850.00 14,120.00 13,840.00 13,880.00 0.0M
2025-01-08 13,395.00 14,000.00 13,385.00 13,870.00 0.0M
2025-01-07 13,875.00 14,000.00 13,615.00 13,615.00 0.0M
2025-01-06 13,085.00 13,635.00 13,075.00 13,580.00 0.0M
2025-01-03 12,570.00 13,215.00 12,570.00 13,030.00 0.0M
2025-01-02 12,500.00 12,615.00 12,355.00 12,545.00 0.0M