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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 12,500.00 12,500.00 12,370.00 12,430.00 0.1M
2023-12-27 12,520.00 12,530.00 12,480.00 12,495.00 0.1M
2023-12-26 12,600.00 12,630.00 12,465.00 12,520.00 0.1M
2023-12-22 12,550.00 12,670.00 12,550.00 12,670.00 0.0M
2023-12-21 12,650.00 12,705.00 12,645.00 12,705.00 0.1M
2023-12-20 12,645.00 12,675.00 12,555.00 12,595.00 0.1M
2023-12-19 12,635.00 12,780.00 12,605.00 12,740.00 0.1M
2023-12-18 12,625.00 12,630.00 12,530.00 12,555.00 0.1M
2023-12-15 12,430.00 12,560.00 12,430.00 12,545.00 0.1M
2023-12-14 12,525.00 12,570.00 12,465.00 12,525.00 0.1M
2023-12-13 12,840.00 12,985.00 12,840.00 12,980.00 0.0M
2023-12-12 12,930.00 12,945.00 12,880.00 12,900.00 0.0M
2023-12-11 12,900.00 12,995.00 12,875.00 12,930.00 0.1M
2023-12-08 12,925.00 12,930.00 12,700.00 12,725.00 0.1M
2023-12-07 12,900.00 13,125.00 12,900.00 13,090.00 0.1M
2023-12-06 12,825.00 12,860.00 12,795.00 12,845.00 0.0M
2023-12-05 12,770.00 12,870.00 12,750.00 12,830.00 0.0M
2023-12-04 12,525.00 12,700.00 12,500.00 12,670.00 0.1M
2023-12-01 12,585.00 12,735.00 12,550.00 12,695.00 0.2M
2023-11-30 12,405.00 12,465.00 12,335.00 12,400.00 0.1M
2023-11-29 12,370.00 12,440.00 12,315.00 12,390.00 0.1M
2023-11-28 12,530.00 12,540.00 12,400.00 12,455.00 0.1M
2023-11-27 12,665.00 12,730.00 12,595.00 12,665.00 0.1M
2023-11-24 12,590.00 12,700.00 12,525.00 12,700.00 0.1M
2023-11-23 12,615.00 12,615.00 12,490.00 12,505.00 0.1M
2023-11-22 12,475.00 12,560.00 12,395.00 12,555.00 0.1M
2023-11-21 12,375.00 12,410.00 12,275.00 12,370.00 0.1M
2023-11-20 12,505.00 12,560.00 12,290.00 12,390.00 0.1M
2023-11-17 12,460.00 12,520.00 12,385.00 12,500.00 0.1M
2023-11-16 12,660.00 12,730.00 12,000.00 12,485.00 0.1M
2023-11-15 12,685.00 12,715.00 12,510.00 12,570.00 0.1M
2023-11-14 12,950.00 13,140.00 12,925.00 13,130.00 0.0M
2023-11-13 12,875.00 13,055.00 12,875.00 13,040.00 0.1M
2023-11-10 12,915.00 12,920.00 12,830.00 12,875.00 0.1M
2023-11-09 12,735.00 12,815.00 12,610.00 12,750.00 0.1M
2023-11-08 12,640.00 12,775.00 12,520.00 12,750.00 0.1M
2023-11-07 12,540.00 12,745.00 12,540.00 12,705.00 0.1M
2023-11-06 12,740.00 12,805.00 12,515.00 12,515.00 0.1M
2023-11-03 13,220.00 13,260.00 12,890.00 12,990.00 0.1M
2023-11-02 13,495.00 13,495.00 13,345.00 13,375.00 0.1M
2023-11-01 13,580.00 13,695.00 13,550.00 13,655.00 0.2M
2023-10-31 13,465.00 13,590.00 13,445.00 13,535.00 0.1M
2023-10-30 13,645.00 13,645.00 13,530.00 13,545.00 0.0M
2023-10-27 13,580.00 13,625.00 13,485.00 13,615.00 0.1M
2023-10-26 13,585.00 13,720.00 13,575.00 13,705.00 0.1M
2023-10-25 13,390.00 13,500.00 13,390.00 13,500.00 0.1M
2023-10-24 13,425.00 13,435.00 13,350.00 13,365.00 0.1M
2023-10-23 13,535.00 13,610.00 13,515.00 13,585.00 0.0M
2023-10-20 13,670.00 13,700.00 13,510.00 13,545.00 0.1M
2023-10-19 13,575.00 13,685.00 13,575.00 13,665.00 0.1M
2023-10-18 13,565.00 13,620.00 13,460.00 13,475.00 0.0M
2023-10-17 13,490.00 13,575.00 13,465.00 13,550.00 0.0M
2023-10-16 13,520.00 13,600.00 13,485.00 13,560.00 0.0M
2023-10-13 13,460.00 13,510.00 13,450.00 13,470.00 0.1M
2023-10-12 13,245.00 13,370.00 13,240.00 13,260.00 0.0M
2023-10-11 13,355.00 13,355.00 13,245.00 13,255.00 0.1M
2023-10-10 13,445.00 13,520.00 13,355.00 13,485.00 0.1M
2023-10-06 13,405.00 13,495.00 13,390.00 13,470.00 0.0M
2023-10-05 13,560.00 13,565.00 13,390.00 13,490.00 0.1M
2023-10-04 13,630.00 13,725.00 13,625.00 13,725.00 0.1M
2023-09-27 13,530.00 13,585.00 13,425.00 13,460.00 0.1M
2023-09-26 13,240.00 13,455.00 13,205.00 13,445.00 0.1M
2023-09-25 13,180.00 13,180.00 13,080.00 13,180.00 0.0M
2023-09-22 13,290.00 13,290.00 13,155.00 13,170.00 0.0M
2023-09-21 13,115.00 13,285.00 13,115.00 13,245.00 0.1M
2023-09-20 13,005.00 13,060.00 12,975.00 13,040.00 0.0M
2023-09-19 12,945.00 12,985.00 12,835.00 12,985.00 0.0M
2023-09-18 13,005.00 13,015.00 12,915.00 12,920.00 0.0M
2023-09-15 13,000.00 13,030.00 12,930.00 12,950.00 0.0M
2023-09-14 13,005.00 13,010.00 12,900.00 12,935.00 0.0M
2023-09-13 12,970.00 13,045.00 12,945.00 13,025.00 0.0M
2023-09-12 12,955.00 12,985.00 12,910.00 12,970.00 0.0M
2023-09-11 13,105.00 13,135.00 13,015.00 13,030.00 0.0M
2023-09-08 13,105.00 13,150.00 13,050.00 13,080.00 0.1M
2023-09-07 13,090.00 13,160.00 13,035.00 13,110.00 0.0M
2023-09-06 13,080.00 13,170.00 12,995.00 13,040.00 0.0M
2023-09-05 12,775.00 13,005.00 12,775.00 13,005.00 0.0M
2023-09-04 12,805.00 12,845.00 12,730.00 12,785.00 0.0M
2023-09-01 12,890.00 12,920.00 12,725.00 12,770.00 0.0M
2023-08-31 12,875.00 12,915.00 12,825.00 12,890.00 0.0M
2023-08-30 12,790.00 12,885.00 12,765.00 12,880.00 0.0M
2023-08-29 12,835.00 12,895.00 12,805.00 12,825.00 0.0M
2023-08-28 12,850.00 12,895.00 12,795.00 12,860.00 0.0M
2023-08-25 12,945.00 12,960.00 12,830.00 12,900.00 0.1M
2023-08-24 12,965.00 12,995.00 12,790.00 12,820.00 0.1M
2023-08-23 13,185.00 13,200.00 13,085.00 13,190.00 0.0M
2023-08-22 13,210.00 13,215.00 13,070.00 13,070.00 0.1M
2023-08-21 13,160.00 13,245.00 13,150.00 13,245.00 0.0M
2023-08-18 13,200.00 13,200.00 13,035.00 13,155.00 0.1M
2023-08-17 13,210.00 13,250.00 13,190.00 13,230.00 0.0M
2023-08-16 13,170.00 13,190.00 13,090.00 13,115.00 0.1M
2023-08-14 12,965.00 13,060.00 12,920.00 12,965.00 0.1M
2023-08-11 12,730.00 12,870.00 12,725.00 12,870.00 0.0M
2023-08-10 12,710.00 12,770.00 12,680.00 12,710.00 0.0M
2023-08-09 12,715.00 12,795.00 12,665.00 12,675.00 0.0M
2023-08-08 12,495.00 12,700.00 12,480.00 12,690.00 0.0M
2023-08-07 12,510.00 12,535.00 12,360.00 12,510.00 0.0M
2023-08-04 12,320.00 12,570.00 12,315.00 12,570.00 0.1M
2023-08-03 12,325.00 12,425.00 12,275.00 12,355.00 0.1M
2023-08-02 12,120.00 12,310.00 12,120.00 12,305.00 0.1M
2023-08-01 11,920.00 12,060.00 11,900.00 12,055.00 0.1M
2023-07-31 11,935.00 11,935.00 11,810.00 11,885.00 0.1M
2023-07-28 12,025.00 12,080.00 11,915.00 11,935.00 0.0M
2023-07-27 11,855.00 11,950.00 11,760.00 11,940.00 0.0M
2023-07-26 11,885.00 12,020.00 11,885.00 11,890.00 0.0M
2023-07-25 12,000.00 12,065.00 11,880.00 11,880.00 0.0M
2023-07-24 12,120.00 12,150.00 11,970.00 11,970.00 0.1M
2023-07-21 11,905.00 12,045.00 11,885.00 12,035.00 0.1M
2023-07-20 11,765.00 11,790.00 11,650.00 11,790.00 0.0M
2023-07-19 11,655.00 11,745.00 11,500.00 11,725.00 0.0M
2023-07-18 11,735.00 11,735.00 11,535.00 11,630.00 0.1M
2023-07-17 11,765.00 11,800.00 11,665.00 11,735.00 0.1M
2023-07-14 11,750.00 11,800.00 11,605.00 11,685.00 0.1M
2023-07-13 11,905.00 11,970.00 11,835.00 11,875.00 0.1M
2023-07-12 12,200.00 12,260.00 12,115.00 12,135.00 0.0M
2023-07-11 12,345.00 12,360.00 12,160.00 12,225.00 0.1M
2023-07-10 12,320.00 12,465.00 12,320.00 12,425.00 0.0M
2023-07-07 12,475.00 12,520.00 12,400.00 12,405.00 0.0M
2023-07-06 12,400.00 12,445.00 12,345.00 12,365.00 0.0M
2023-07-05 12,285.00 12,430.00 12,285.00 12,310.00 0.0M
2023-07-04 12,455.00 12,470.00 12,310.00 12,355.00 0.0M
2023-07-03 12,555.00 12,625.00 12,420.00 12,455.00 0.0M
2023-06-30 12,700.00 12,755.00 12,635.00 12,675.00 0.0M
2023-06-29 12,500.00 12,630.00 12,400.00 12,620.00 0.1M
2023-06-28 12,300.00 12,440.00 12,290.00 12,440.00 0.0M
2023-06-27 12,385.00 12,450.00 12,255.00 12,290.00 0.0M
2023-06-26 12,490.00 12,490.00 12,305.00 12,390.00 0.0M
2023-06-23 12,255.00 12,395.00 12,255.00 12,395.00 0.1M
2023-06-22 12,090.00 12,180.00 12,060.00 12,170.00 0.0M
2023-06-21 12,015.00 12,160.00 12,015.00 12,155.00 0.1M
2023-06-20 11,940.00 11,980.00 11,880.00 11,915.00 0.1M
2023-06-19 11,875.00 11,980.00 11,835.00 11,920.00 0.0M
2023-06-16 11,710.00 11,840.00 11,710.00 11,770.00 0.0M
2023-06-15 11,785.00 12,010.00 11,785.00 11,890.00 0.1M
2023-06-14 11,695.00 11,910.00 11,695.00 11,880.00 0.1M
2023-06-13 11,955.00 12,000.00 11,725.00 11,725.00 0.1M
2023-06-12 12,085.00 12,160.00 12,060.00 12,070.00 0.0M
2023-06-09 12,240.00 12,240.00 12,130.00 12,130.00 0.1M
2023-06-08 12,395.00 12,420.00 12,340.00 12,355.00 0.0M
2023-06-07 12,275.00 12,350.00 12,220.00 12,350.00 0.1M
2023-06-05 12,365.00 12,475.00 12,365.00 12,435.00 0.1M
2023-06-02 12,500.00 12,520.00 12,360.00 12,375.00 0.1M
2023-06-01 12,670.00 12,700.00 12,615.00 12,675.00 0.0M
2023-05-31 12,650.00 12,760.00 12,560.00 12,760.00 0.0M
2023-05-30 12,675.00 12,745.00 12,595.00 12,735.00 0.0M
2023-05-29 12,710.00 12,710.00 12,710.00 12,710.00 0.0M
2023-05-26 12,825.00 12,825.00 12,695.00 12,710.00 0.0M
2023-05-25 12,585.00 12,730.00 12,585.00 12,730.00 0.0M
2023-05-24 12,590.00 12,615.00 12,505.00 12,550.00 0.0M
2023-05-23 12,535.00 12,545.00 12,400.00 12,455.00 0.0M
2023-05-22 12,695.00 12,750.00 12,550.00 12,605.00 0.0M
2023-05-19 12,890.00 12,910.00 12,740.00 12,750.00 0.0M
2023-05-18 12,910.00 12,930.00 12,810.00 12,880.00 0.0M
2023-05-17 13,000.00 13,025.00 12,940.00 12,940.00 0.0M
2023-05-16 12,875.00 12,960.00 12,845.00 12,935.00 0.0M
2023-05-15 12,995.00 13,020.00 12,890.00 12,900.00 0.0M
2023-05-12 12,760.00 12,925.00 12,670.00 12,850.00 0.0M
2023-05-11 12,565.00 12,710.00 12,530.00 12,710.00 0.0M
2023-05-10 12,720.00 12,720.00 12,655.00 12,700.00 0.0M
2023-05-09 12,630.00 12,735.00 12,610.00 12,670.00 0.0M
2023-05-08 12,610.00 12,705.00 12,590.00 12,620.00 0.0M
2023-05-04 12,850.00 12,875.00 12,605.00 12,665.00 0.1M
2023-05-03 12,965.00 12,995.00 12,900.00 12,920.00 0.0M
2023-05-02 12,995.00 13,010.00 12,915.00 12,985.00 0.0M
2023-04-28 12,925.00 12,965.00 12,655.00 12,655.00 0.0M
2023-04-27 12,885.00 12,985.00 12,870.00 12,880.00 0.0M
2023-04-26 12,950.00 12,950.00 12,850.00 12,850.00 0.1M
2023-04-25 12,800.00 12,880.00 12,720.00 12,805.00 0.1M
2023-04-24 12,770.00 12,880.00 12,725.00 12,850.00 0.1M
2023-04-21 12,620.00 12,730.00 12,605.00 12,730.00 0.1M
2023-04-20 12,705.00 12,775.00 12,540.00 12,595.00 0.1M
2023-04-19 12,500.00 12,650.00 12,425.00 12,650.00 0.0M
2023-04-18 12,495.00 12,535.00 12,465.00 12,500.00 0.1M
2023-04-17 12,250.00 12,410.00 12,250.00 12,370.00 0.1M
2023-04-14 12,370.00 12,370.00 12,065.00 12,125.00 0.1M
2023-04-13 12,570.00 12,700.00 12,340.00 12,370.00 0.1M
2023-04-12 12,590.00 12,625.00 12,555.00 12,615.00 0.1M
2023-04-11 12,525.00 12,555.00 12,460.00 12,550.00 0.0M
2023-04-10 12,445.00 12,580.00 12,445.00 12,510.00 0.1M
2023-04-07 12,475.00 12,525.00 12,475.00 12,475.00 0.1M
2023-04-06 12,460.00 12,515.00 12,455.00 12,485.00 0.1M
2023-04-05 12,365.00 12,410.00 12,315.00 12,325.00 0.0M
2023-04-04 12,335.00 12,450.00 12,245.00 12,435.00 0.1M
2023-04-03 12,215.00 12,510.00 12,210.00 12,430.00 0.2M
2023-03-31 12,050.00 12,145.00 11,930.00 12,145.00 0.0M
2023-03-30 12,195.00 12,255.00 12,080.00 12,095.00 0.1M
2023-03-29 12,090.00 12,165.00 12,045.00 12,165.00 0.1M
2023-03-28 12,110.00 12,110.00 12,005.00 12,095.00 0.1M
2023-03-27 11,980.00 12,180.00 11,975.00 12,115.00 0.2M
2023-03-24 11,855.00 11,990.00 11,820.00 11,975.00 0.2M
2023-03-23 12,135.00 12,140.00 11,700.00 11,740.00 0.3M
2023-03-22 12,220.00 12,280.00 12,200.00 12,240.00 0.1M
2023-03-21 12,230.00 12,335.00 12,155.00 12,335.00 0.3M
2023-03-20 12,150.00 12,345.00 12,090.00 12,320.00 0.1M
2023-03-17 12,125.00 12,280.00 12,105.00 12,150.00 0.1M
2023-03-16 12,385.00 12,415.00 12,170.00 12,335.00 0.2M
2023-03-15 12,220.00 12,220.00 12,035.00 12,165.00 0.1M
2023-03-14 12,055.00 12,285.00 12,055.00 12,285.00 0.2M
2023-03-13 12,430.00 12,435.00 12,070.00 12,145.00 0.3M
2023-03-12 12,580.00 12,580.00 12,580.00 12,580.00 0.0M
2023-03-10 12,570.00 12,630.00 12,490.00 12,580.00 0.3M
2023-03-09 12,430.00 12,500.00 12,390.00 12,495.00 0.1M
2023-03-08 12,410.00 12,530.00 12,375.00 12,485.00 0.3M
2023-03-07 12,080.00 12,125.00 12,045.00 12,095.00 0.1M
2023-03-06 12,030.00 12,100.00 11,995.00 12,045.00 0.2M
2023-03-03 12,295.00 12,325.00 12,085.00 12,125.00 0.2M
2023-03-02 12,280.00 12,380.00 12,170.00 12,380.00 0.2M
2023-03-01 12,565.00 12,565.00 12,565.00 12,565.00 0.0M
2023-02-28 12,430.00 12,580.00 12,365.00 12,565.00 0.2M
2023-02-27 12,360.00 12,530.00 12,335.00 12,530.00 0.7M
2023-02-26 12,195.00 12,195.00 12,195.00 12,195.00 0.0M
2023-02-24 12,055.00 12,195.00 12,050.00 12,195.00 0.2M
2023-02-23 12,175.00 12,220.00 12,000.00 12,050.00 0.2M
2023-02-22 12,215.00 12,230.00 12,110.00 12,195.00 0.1M
2023-02-21 12,045.00 12,065.00 11,980.00 12,020.00 0.1M
2023-02-20 12,065.00 12,095.00 11,975.00 12,015.00 0.2M
2023-02-17 11,885.00 12,125.00 11,880.00 12,080.00 0.5M
2023-02-16 11,795.00 11,870.00 11,715.00 11,815.00 0.4M
2023-02-15 11,575.00 11,815.00 11,575.00 11,780.00 0.3M
2023-02-14 11,590.00 11,600.00 11,500.00 11,545.00 0.2M
2023-02-13 11,505.00 11,685.00 11,485.00 11,675.00 0.5M
2023-02-10 11,430.00 11,490.00 11,410.00 11,460.00 0.3M
2023-02-09 11,395.00 11,475.00 11,355.00 11,395.00 0.3M
2023-02-08 11,255.00 11,390.00 11,215.00 11,385.00 0.4M
2023-02-07 11,375.00 11,385.00 11,230.00 11,290.00 0.4M
2023-02-06 11,130.00 11,235.00 11,080.00 11,235.00 0.6M
2023-02-03 10,725.00 10,830.00 10,720.00 10,825.00 0.2M
2023-02-02 10,685.00 10,700.00 10,590.00 10,660.00 0.5M
2023-02-01 10,865.00 10,870.00 10,835.00 10,860.00 0.2M
2023-01-31 10,855.00 10,880.00 10,795.00 10,870.00 0.4M
2023-01-30 10,825.00 10,840.00 10,780.00 10,785.00 0.2M
2023-01-29 10,845.00 10,845.00 10,845.00 10,845.00 0.0M
2023-01-27 10,850.00 10,880.00 10,780.00 10,845.00 0.2M
2023-01-26 10,855.00 10,870.00 10,825.00 10,845.00 0.1M
2023-01-25 10,920.00 10,930.00 10,860.00 10,860.00 0.1M
2023-01-24 10,925.00 10,925.00 10,925.00 10,925.00 0.0M
2023-01-20 10,880.00 10,950.00 10,830.00 10,925.00 0.1M
2023-01-19 10,945.00 11,025.00 10,850.00 10,850.00 0.2M
2023-01-18 10,965.00 11,110.00 10,920.00 10,945.00 0.4M
2023-01-17 10,960.00 11,020.00 10,925.00 10,975.00 0.2M
2023-01-16 10,985.00 10,990.00 10,850.00 10,925.00 0.4M
2023-01-15 11,025.00 11,025.00 11,025.00 11,025.00 0.0M
2023-01-13 11,010.00 11,085.00 10,905.00 11,025.00 0.4M
2023-01-12 11,015.00 11,100.00 10,985.00 11,085.00 0.1M
2023-01-11 11,010.00 11,155.00 10,975.00 11,080.00 0.3M
2023-01-10 10,990.00 11,060.00 10,925.00 11,060.00 0.4M
2023-01-09 11,275.00 11,275.00 11,035.00 11,050.00 1.0M
2023-01-06 11,590.00 11,615.00 11,350.00 11,485.00 0.3M
2023-01-05 11,550.00 11,600.00 11,470.00 11,510.00 0.2M
2023-01-04 11,695.00 11,695.00 11,515.00 11,550.00 0.2M
2023-01-03 11,570.00 11,665.00 11,420.00 11,535.00 0.4M
2023-01-02 11,370.00 11,570.00 11,365.00 11,570.00 0.3M