Samsung KODEX USD Futures Leverage (261250)

261250
🏛️ Corea del Sur →
16,335.00
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 15,895.00 15,895.00 15,870.00 15,875.00 0.1K
09:05 15,880.00 15,895.00 15,880.00 15,895.00 10.3K
09:10 15,900.00 15,900.00 15,900.00 15,900.00 0.2K
09:15 15,900.00 15,900.00 15,900.00 15,900.00 0.3K
09:20 15,905.00 15,905.00 15,890.00 15,890.00 0.3K
09:25 15,895.00 15,895.00 15,895.00 15,895.00 5.0K
09:30 15,900.00 15,920.00 15,890.00 15,920.00 5.8K
09:40 15,910.00 15,910.00 15,910.00 15,910.00 0.0K
09:45 15,905.00 15,905.00 15,900.00 15,900.00 0.0K
09:50 15,910.00 15,910.00 15,900.00 15,900.00 0.1K
10:00 15,895.00 15,910.00 15,895.00 15,910.00 0.6K
10:05 15,905.00 15,905.00 15,905.00 15,905.00 0.0K
10:15 15,900.00 15,900.00 15,900.00 15,900.00 0.0K
10:20 15,910.00 15,910.00 15,910.00 15,910.00 0.0K
10:25 15,920.00 15,920.00 15,920.00 15,920.00 0.3K
10:30 15,905.00 15,905.00 15,905.00 15,905.00 0.0K
10:35 15,905.00 15,910.00 15,900.00 15,900.00 0.1K
10:40 15,900.00 15,900.00 15,890.00 15,900.00 0.6K
10:45 15,900.00 15,900.00 15,885.00 15,885.00 0.2K
10:50 15,885.00 15,885.00 15,885.00 15,885.00 0.1K
11:00 15,905.00 15,920.00 15,905.00 15,920.00 0.3K
11:05 15,920.00 15,920.00 15,920.00 15,920.00 0.0K
11:10 15,920.00 15,925.00 15,920.00 15,925.00 0.6K
11:15 15,930.00 15,930.00 15,920.00 15,920.00 0.1K
11:20 15,910.00 15,910.00 15,910.00 15,910.00 0.2K
11:30 15,915.00 15,915.00 15,915.00 15,915.00 0.0K
11:35 15,915.00 15,930.00 15,915.00 15,930.00 0.1K
11:50 15,930.00 15,930.00 15,915.00 15,915.00 0.1K
11:55 15,915.00 15,915.00 15,915.00 15,915.00 0.0K
12:00 15,910.00 15,910.00 15,910.00 15,910.00 0.0K
12:05 15,910.00 15,910.00 15,910.00 15,910.00 0.0K
12:15 15,915.00 15,915.00 15,915.00 15,915.00 0.0K
12:35 15,920.00 15,930.00 15,920.00 15,930.00 0.5K
12:40 15,925.00 15,925.00 15,925.00 15,925.00 0.3K
12:45 15,925.00 15,930.00 15,925.00 15,930.00 6.8K
12:55 15,935.00 15,935.00 15,935.00 15,935.00 0.0K
13:00 15,935.00 15,935.00 15,935.00 15,935.00 0.1K
13:05 15,940.00 15,940.00 15,940.00 15,940.00 0.0K
13:10 15,935.00 15,935.00 15,935.00 15,935.00 0.0K
13:25 15,925.00 15,925.00 15,920.00 15,920.00 0.1K
13:30 15,930.00 15,930.00 15,925.00 15,925.00 0.0K
13:40 15,922.00 15,922.00 15,922.00 15,922.00 0.0K
13:45 15,920.00 15,920.00 15,920.00 15,920.00 0.4K
13:55 15,920.00 15,920.00 15,910.00 15,910.00 0.9K
14:00 15,910.00 15,915.00 15,910.00 15,915.00 0.1K
14:05 15,915.00 15,920.00 15,915.00 15,920.00 0.7K
14:10 15,925.00 15,925.00 15,925.00 15,925.00 0.0K
14:15 15,930.00 15,930.00 15,930.00 15,930.00 0.0K
14:20 15,930.00 15,930.00 15,915.00 15,915.00 0.0K
14:25 15,915.00 15,925.00 15,915.00 15,925.00 0.1K
14:35 15,940.00 15,940.00 15,940.00 15,940.00 0.3K
14:40 15,925.00 15,930.00 15,925.00 15,930.00 0.1K
14:55 15,930.00 15,930.00 15,930.00 15,930.00 0.1K
15:00 15,930.00 15,930.00 15,930.00 15,930.00 1.4K
15:05 15,940.00 15,945.00 15,940.00 15,945.00 0.9K
15:10 15,945.00 15,945.00 15,940.00 15,940.00 0.0K
15:15 15,950.00 15,955.00 15,950.00 15,955.00 0.5K
15:25 15,970.00 15,970.00 15,970.00 15,970.00 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 16,230.00 16,360.00 16,225.00 16,335.00 0.1M
2025-09-25 16,095.00 16,100.00 16,020.00 16,045.00 0.0M
2025-09-24 15,895.00 15,970.00 15,870.00 15,970.00 0.0M
2025-09-23 15,835.00 15,925.00 15,820.00 15,875.00 0.0M
2025-09-22 15,985.00 15,995.00 15,800.00 15,855.00 0.1M
2025-09-19 15,760.00 15,940.00 15,760.00 15,895.00 0.1M
2025-09-18 15,580.00 15,760.00 15,580.00 15,740.00 0.1M
2025-09-17 15,535.00 15,610.00 15,500.00 15,570.00 0.1M
2025-09-16 15,705.00 15,715.00 15,530.00 15,540.00 0.1M
2025-09-15 15,825.00 15,830.00 15,715.00 15,765.00 0.0M
2025-09-12 15,790.00 15,790.00 15,720.00 15,750.00 0.0M
2025-09-11 15,720.00 15,820.00 15,700.00 15,805.00 0.0M
2025-09-10 15,730.00 15,765.00 15,660.00 15,705.00 0.1M
2025-09-09 15,695.00 15,750.00 15,640.00 15,705.00 0.1M
2025-09-08 15,740.00 15,840.00 15,705.00 15,775.00 0.0M
2025-09-05 15,850.00 15,850.00 15,765.00 15,785.00 0.0M
2025-09-04 15,775.00 15,870.00 15,725.00 15,835.00 0.0M
2025-09-03 15,865.00 15,895.00 15,820.00 15,820.00 0.0M
2025-09-02 15,830.00 15,855.00 15,755.00 15,755.00 0.0M
2025-09-01 15,740.00 15,830.00 15,730.00 15,830.00 0.1M
2025-08-29 15,660.00 15,755.00 15,640.00 15,755.00 0.0M
2025-08-28 15,830.00 15,830.00 15,670.00 15,685.00 0.1M
2025-08-27 15,860.00 15,875.00 15,830.00 15,865.00 0.0M
2025-08-26 15,745.00 15,860.00 15,670.00 15,855.00 0.1M
2025-08-25 15,640.00 15,690.00 15,605.00 15,625.00 0.1M
2025-08-22 15,940.00 15,960.00 15,760.00 15,785.00 0.0M
2025-08-21 15,905.00 15,925.00 15,870.00 15,905.00 0.0M
2025-08-20 15,780.00 15,940.00 15,765.00 15,905.00 0.1M
2025-08-19 15,665.00 15,740.00 15,650.00 15,740.00 0.1M
2025-08-18 15,695.00 15,740.00 15,555.00 15,590.00 0.0M
2025-08-14 15,470.00 15,610.00 15,435.00 15,525.00 0.0M
2025-08-13 15,575.00 15,625.00 15,540.00 15,545.00 0.1M
2025-08-12 15,720.00 15,765.00 15,665.00 15,700.00 0.0M
2025-08-11 15,670.00 15,710.00 15,600.00 15,670.00 0.0M
2025-08-08 15,505.00 15,700.00 15,465.00 15,670.00 0.1M
2025-08-07 15,600.00 15,655.00 15,490.00 15,500.00 0.1M
2025-08-06 15,645.00 15,720.00 15,625.00 15,695.00 0.0M
2025-08-05 15,575.00 15,710.00 15,535.00 15,645.00 0.1M
2025-08-04 15,690.00 15,700.00 15,530.00 15,600.00 0.1M
2025-08-01 15,785.00 15,960.00 15,785.00 15,930.00 0.1M
2025-07-31 15,675.00 15,845.00 15,620.00 15,655.00 0.1M
2025-07-30 15,675.00 15,675.00 15,410.00 15,530.00 0.0M
2025-07-29 15,675.00 15,750.00 15,655.00 15,695.00 0.1M
2025-07-28 15,450.00 15,485.00 15,405.00 15,480.00 0.0M
2025-07-25 15,260.00 15,420.00 15,245.00 15,415.00 0.1M
2025-07-24 15,340.00 15,350.00 15,120.00 15,180.00 0.1M
2025-07-23 15,485.00 15,505.00 15,350.00 15,425.00 0.0M
2025-07-22 15,510.00 15,655.00 15,495.00 15,615.00 0.0M
2025-07-21 15,725.00 15,730.00 15,640.00 15,640.00 0.0M
2025-07-18 15,710.00 15,755.00 15,640.00 15,740.00 0.0M
2025-07-17 15,585.00 15,720.00 15,585.00 15,720.00 0.0M
2025-07-16 15,540.00 15,640.00 15,540.00 15,570.00 0.0M
2025-07-15 15,465.00 15,550.00 15,425.00 15,430.00 0.0M
2025-07-14 15,360.00 15,435.00 15,330.00 15,435.00 0.0M
2025-07-11 15,250.00 15,365.00 15,225.00 15,335.00 0.0M
2025-07-10 15,295.00 15,310.00 15,215.00 15,225.00 0.0M
2025-07-09 15,190.00 15,310.00 15,190.00 15,310.00 0.0M
2025-07-08 15,225.00 15,240.00 15,070.00 15,125.00 0.1M
2025-07-07 15,000.00 15,180.00 15,000.00 15,145.00 0.0M
2025-07-04 15,020.00 15,115.00 14,935.00 15,010.00 0.0M
2025-07-03 14,855.00 15,000.00 14,835.00 14,945.00 0.0M
2025-07-02 14,840.00 15,040.00 14,830.00 14,940.00 0.1M
2025-07-01 14,745.00 14,880.00 14,715.00 14,875.00 0.1M
2025-06-30 14,960.00 14,975.00 14,680.00 14,745.00 0.1M
2025-06-27 14,865.00 14,920.00 14,805.00 14,875.00 0.0M
2025-06-26 14,900.00 14,970.00 14,820.00 14,890.00 0.0M
2025-06-25 14,900.00 15,035.00 14,845.00 15,000.00 0.0M
2025-06-24 15,110.00 15,130.00 14,940.00 14,970.00 0.1M
2025-06-23 15,305.00 15,500.00 15,275.00 15,475.00 0.1M
2025-06-20 15,295.00 15,295.00 15,050.00 15,075.00 0.0M
2025-06-19 15,240.00 15,500.00 15,230.00 15,355.00 0.1M
2025-06-18 15,370.00 15,380.00 15,140.00 15,160.00 0.1M
2025-06-17 14,945.00 15,030.00 14,905.00 14,990.00 0.0M
2025-06-16 15,115.00 15,120.00 14,920.00 15,000.00 0.0M
2025-06-13 14,835.00 15,210.00 14,780.00 15,120.00 0.3M
2025-06-12 15,145.00 15,160.00 14,815.00 14,900.00 0.1M
2025-06-11 14,980.00 15,225.00 14,960.00 15,225.00 0.0M
2025-06-10 14,800.00 15,070.00 14,775.00 15,030.00 0.1M
2025-06-09 14,905.00 14,995.00 14,810.00 14,835.00 0.0M
2025-06-05 14,970.00 15,005.00 14,810.00 14,895.00 0.1M
2025-06-04 15,230.00 15,270.00 15,135.00 15,135.00 0.1M
2025-06-02 15,400.00 15,400.00 15,180.00 15,190.00 0.0M
2025-05-30 15,125.00 15,370.00 15,080.00 15,320.00 0.0M
2025-05-29 15,285.00 15,440.00 15,230.00 15,230.00 0.0M
2025-05-28 15,165.00 15,260.00 15,075.00 15,230.00 0.0M
2025-05-27 15,040.00 15,125.00 14,980.00 15,090.00 0.1M
2025-05-26 15,095.00 15,120.00 14,890.00 14,965.00 0.1M
2025-05-23 15,405.00 15,405.00 15,135.00 15,195.00 0.1M
2025-05-22 15,275.00 15,350.00 15,160.00 15,350.00 0.1M
2025-05-21 15,560.00 15,560.00 15,395.00 15,470.00 0.1M
2025-05-20 15,555.00 15,665.00 15,505.00 15,575.00 0.0M
2025-05-19 15,645.00 15,750.00 15,600.00 15,685.00 0.1M
2025-05-16 15,640.00 15,710.00 15,470.00 15,530.00 0.2M
2025-05-15 16,005.00 16,005.00 15,555.00 15,635.00 0.1M
2025-05-14 16,155.00 16,200.00 15,950.00 16,190.00 0.1M
2025-05-13 16,110.00 16,195.00 15,915.00 16,090.00 0.1M
2025-05-12 15,630.00 15,860.00 15,560.00 15,790.00 0.0M
2025-05-09 15,800.00 16,050.00 15,655.00 15,720.00 0.1M
2025-05-08 15,690.00 15,720.00 15,580.00 15,660.00 0.0M
2025-05-07 15,320.00 15,775.00 15,290.00 15,695.00 0.1M
2025-05-02 16,485.00 16,630.00 15,875.00 15,875.00 0.1M
2025-04-30 16,485.00 16,485.00 16,190.00 16,190.00 0.0M
2025-04-29 16,530.00 16,630.00 16,485.00 16,555.00 0.0M
2025-04-28 16,580.00 16,655.00 16,510.00 16,645.00 0.0M
2025-04-25 16,420.00 16,580.00 16,390.00 16,510.00 0.1M
2025-04-24 16,295.00 16,485.00 16,290.00 16,480.00 0.1M
2025-04-23 16,320.00 16,375.00 16,160.00 16,160.00 0.0M
2025-04-22 16,160.00 16,295.00 16,095.00 16,135.00 0.0M
2025-04-21 16,120.00 16,180.00 16,020.00 16,095.00 0.1M
2025-04-18 16,110.00 16,195.00 16,105.00 16,180.00 0.1M
2025-04-17 16,075.00 16,195.00 16,050.00 16,115.00 0.0M
2025-04-16 16,315.00 16,380.00 16,200.00 16,255.00 0.0M
2025-04-15 16,195.00 16,290.00 16,120.00 16,245.00 0.0M
2025-04-14 16,320.00 16,395.00 16,210.00 16,215.00 0.1M
2025-04-11 16,915.00 16,965.00 16,735.00 16,800.00 0.1M
2025-04-10 16,835.00 17,100.00 16,825.00 16,970.00 0.1M
2025-04-09 17,605.00 17,690.00 17,440.00 17,590.00 0.3M
2025-04-08 17,230.00 17,345.00 17,180.00 17,335.00 0.1M
2025-04-07 17,050.00 17,300.00 17,025.00 17,185.00 0.1M
2025-04-04 16,890.00 16,895.00 16,360.00 16,435.00 0.1M
2025-04-03 17,315.00 17,330.00 17,130.00 17,205.00 0.0M
2025-04-02 17,320.00 17,365.00 17,160.00 17,195.00 0.0M
2025-04-01 17,325.00 17,420.00 17,195.00 17,320.00 0.0M
2025-03-31 17,295.00 17,330.00 17,235.00 17,330.00 0.0M
2025-03-28 17,155.00 17,205.00 17,145.00 17,190.00 0.0M
2025-03-27 17,250.00 17,280.00 17,120.00 17,155.00 0.0M
2025-03-26 17,145.00 17,190.00 17,080.00 17,165.00 0.0M
2025-03-25 17,220.00 17,280.00 17,205.00 17,245.00 0.0M
2025-03-24 17,095.00 17,220.00 17,065.00 17,195.00 0.0M
2025-03-21 17,125.00 17,220.00 17,075.00 17,075.00 0.0M
2025-03-20 16,925.00 17,040.00 16,910.00 16,990.00 0.1M
2025-03-19 16,780.00 16,860.00 16,755.00 16,840.00 0.0M
2025-03-18 16,615.00 16,810.00 16,570.00 16,810.00 0.1M
2025-03-17 16,800.00 16,810.00 16,655.00 16,720.00 0.0M
2025-03-14 16,840.00 16,910.00 16,820.00 16,835.00 0.1M
2025-03-13 16,770.00 16,870.00 16,745.00 16,850.00 0.1M
2025-03-12 16,840.00 16,870.00 16,725.00 16,770.00 0.0M
2025-03-11 16,940.00 16,995.00 16,865.00 16,920.00 0.1M
2025-03-10 16,680.00 16,905.00 16,635.00 16,800.00 0.0M
2025-03-07 16,670.00 16,695.00 16,620.00 16,665.00 0.0M
2025-03-06 16,605.00 16,635.00 16,470.00 16,575.00 0.1M
2025-03-05 16,825.00 16,980.00 16,810.00 16,850.00 0.1M
2025-03-04 16,995.00 17,005.00 16,870.00 16,995.00 0.1M
2025-02-28 16,625.00 17,035.00 16,625.00 17,020.00 0.2M
2025-02-27 16,370.00 16,575.00 16,365.00 16,565.00 0.0M
2025-02-26 16,295.00 16,345.00 16,250.00 16,325.00 0.0M
2025-02-25 16,270.00 16,310.00 16,235.00 16,280.00 0.1M
2025-02-24 16,385.00 16,420.00 16,125.00 16,195.00 0.1M
2025-02-21 16,340.00 16,410.00 16,300.00 16,370.00 0.0M
2025-02-20 16,520.00 16,530.00 16,405.00 16,430.00 0.0M
2025-02-19 16,540.00 16,560.00 16,440.00 16,440.00 0.0M
2025-02-18 16,535.00 16,610.00 16,510.00 16,570.00 0.0M
2025-02-17 16,535.00 16,555.00 16,465.00 16,520.00 0.0M
2025-02-14 16,505.00 16,595.00 16,495.00 16,565.00 0.0M
2025-02-13 16,765.00 16,810.00 16,640.00 16,660.00 0.0M
2025-02-12 16,765.00 16,810.00 16,685.00 16,765.00 0.0M
2025-02-11 16,750.00 16,830.00 16,750.00 16,770.00 0.0M
2025-02-10 16,860.00 16,875.00 16,715.00 16,740.00 0.1M
2025-02-07 16,635.00 16,665.00 16,595.00 16,650.00 0.0M
2025-02-06 16,570.00 16,685.00 16,555.00 16,635.00 0.0M
2025-02-05 16,805.00 16,840.00 16,570.00 16,570.00 0.1M
2025-02-04 16,885.00 17,070.00 16,850.00 16,985.00 0.0M
2025-02-03 17,085.00 17,190.00 17,055.00 17,080.00 0.1M
2025-01-31 16,565.00 16,830.00 16,560.00 16,770.00 0.1M
2025-01-24 16,375.00 16,395.00 16,190.00 16,260.00 0.0M
2025-01-23 16,355.00 16,410.00 16,345.00 16,390.00 0.0M
2025-01-22 16,305.00 16,390.00 16,210.00 16,350.00 0.1M
2025-01-21 16,385.00 16,535.00 16,280.00 16,445.00 0.1M
2025-01-20 16,930.00 16,930.00 16,645.00 16,695.00 0.0M
2025-01-17 16,825.00 16,830.00 16,735.00 16,830.00 0.1M
2025-01-16 16,765.00 16,850.00 16,655.00 16,820.00 0.1M
2025-01-15 16,910.00 16,935.00 16,860.00 16,925.00 0.0M
2025-01-14 17,000.00 17,035.00 16,880.00 16,970.00 0.0M
2025-01-13 17,175.00 17,200.00 17,095.00 17,140.00 0.0M
2025-01-10 16,870.00 16,995.00 16,815.00 16,995.00 0.0M
2025-01-09 16,825.00 16,915.00 16,750.00 16,865.00 0.1M
2025-01-08 16,750.00 16,780.00 16,625.00 16,755.00 0.0M
2025-01-07 16,950.00 16,995.00 16,635.00 16,705.00 0.1M
2025-01-06 17,080.00 17,215.00 17,065.00 17,070.00 0.1M
2025-01-03 17,115.00 17,125.00 16,965.00 17,025.00 0.1M
2025-01-02 17,200.00 17,200.00 17,000.00 17,030.00 0.1M