Hanwha PLUS MSCI Emerging Markets Inverse ETF (SYNTH H) (373530)

373530
🏛️ 韩国 →
9,035.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 9,515.00 9,555.00 9,510.00 9,555.00 0.0M
2021-12-29 9,450.00 9,515.00 9,450.00 9,515.00 0.0M
2021-12-28 9,510.00 9,515.00 9,435.00 9,470.00 0.0M
2021-12-27 9,530.00 9,530.00 9,465.00 9,515.00 0.0M
2021-12-24 9,510.00 9,535.00 9,495.00 9,505.00 0.0M
2021-12-23 9,595.00 9,595.00 9,550.00 9,550.00 0.0M
2021-12-22 9,560.00 9,660.00 9,560.00 9,645.00 0.0M
2021-12-21 9,575.00 9,800.00 9,575.00 9,735.00 0.0M
2021-12-20 9,610.00 9,730.00 9,560.00 9,650.00 0.0M
2021-12-17 9,530.00 9,555.00 9,500.00 9,500.00 0.0M
2021-12-16 9,570.00 9,570.00 9,565.00 9,570.00 0.0M
2021-12-15 9,545.00 9,555.00 9,435.00 9,550.00 0.0M
2021-12-14 9,365.00 9,555.00 9,365.00 9,550.00 0.0M
2021-12-13 9,305.00 9,320.00 9,240.00 9,320.00 0.0M
2021-12-10 9,250.00 9,380.00 9,250.00 9,300.00 0.0M
2021-12-09 9,295.00 9,300.00 9,230.00 9,240.00 0.0M
2021-12-08 9,505.00 9,505.00 9,315.00 9,400.00 0.0M
2021-12-07 9,585.00 9,585.00 9,490.00 9,505.00 0.0M
2021-12-06 9,435.00 9,525.00 9,435.00 9,490.00 0.0M
2021-12-03 9,455.00 9,455.00 9,370.00 9,370.00 0.0M
2021-12-02 9,895.00 9,895.00 9,440.00 9,540.00 0.0M
2021-12-01 9,635.00 9,635.00 9,440.00 9,515.00 0.0M
2021-11-30 9,565.00 9,640.00 9,505.00 9,635.00 0.0M
2021-11-29 9,950.00 9,950.00 9,425.00 9,655.00 0.0M
2021-11-26 9,320.00 9,445.00 9,320.00 9,445.00 0.0M
2021-11-25 9,325.00 9,340.00 9,325.00 9,330.00 0.0M
2021-11-24 9,295.00 9,325.00 9,295.00 9,325.00 0.0M
2021-11-23 9,215.00 9,330.00 9,215.00 9,315.00 0.0M
2021-11-22 9,220.00 9,220.00 9,215.00 9,215.00 0.0M
2021-11-19 9,160.00 9,220.00 9,160.00 9,220.00 0.0M
2021-11-18 9,145.00 9,155.00 9,145.00 9,145.00 0.0M
2021-11-17 9,075.00 9,095.00 9,060.00 9,095.00 0.0M
2021-11-16 9,100.00 9,100.00 9,055.00 9,055.00 0.0M
2021-11-15 9,075.00 9,095.00 9,015.00 9,015.00 0.0M
2021-11-12 9,135.00 9,135.00 9,080.00 9,115.00 0.0M
2021-11-11 9,205.00 9,245.00 9,205.00 9,245.00 0.0M
2021-11-10 9,210.00 9,250.00 9,185.00 9,185.00 0.0M
2021-11-09 9,175.00 9,230.00 9,175.00 9,195.00 0.0M
2021-11-08 9,265.00 9,290.00 9,265.00 9,265.00 0.0M
2021-11-05 9,210.00 9,265.00 9,205.00 9,210.00 0.0M
2021-11-04 9,195.00 9,255.00 9,190.00 9,200.00 0.0M
2021-11-03 9,285.00 9,315.00 9,225.00 9,305.00 0.0M
2021-11-02 9,270.00 9,275.00 9,180.00 9,275.00 0.0M
2021-11-01 9,245.00 9,440.00 9,210.00 9,380.00 0.0M
2021-10-29 9,190.00 9,230.00 9,190.00 9,225.00 0.0M
2021-10-28 9,140.00 9,145.00 9,080.00 9,105.00 0.0M
2021-10-27 9,060.00 9,130.00 9,060.00 9,120.00 0.0M
2021-10-26 8,970.00 9,035.00 8,970.00 8,985.00 0.0M
2021-10-25 9,080.00 9,080.00 9,045.00 9,070.00 0.0M
2021-10-22 9,070.00 9,080.00 9,060.00 9,060.00 0.0M
2021-10-21 8,970.00 9,070.00 8,970.00 9,070.00 0.0M
2021-10-20 9,020.00 9,075.00 9,020.00 9,075.00 0.0M
2021-10-19 9,130.00 9,130.00 9,020.00 9,020.00 0.0M
2021-10-18 9,110.00 9,140.00 9,110.00 9,140.00 0.0M
2021-10-15 9,195.00 9,260.00 9,140.00 9,140.00 0.0M
2021-10-14 9,305.00 9,305.00 9,225.00 9,285.00 0.0M
2021-10-13 9,430.00 9,430.00 9,340.00 9,405.00 0.0M
2021-10-12 9,645.00 9,645.00 9,250.00 9,450.00 0.0M
2021-10-08 9,340.00 9,460.00 9,340.00 9,445.00 0.0M
2021-10-07 9,580.00 9,580.00 9,415.00 9,455.00 0.0M
2021-10-06 9,530.00 9,575.00 9,465.00 9,545.00 0.0M
2021-10-05 9,595.00 9,650.00 9,510.00 9,605.00 0.0M
2021-10-01 9,405.00 9,450.00 9,405.00 9,440.00 0.0M
2021-09-30 9,400.00 9,485.00 9,400.00 9,400.00 0.0M
2021-09-29 9,300.00 9,450.00 9,300.00 9,400.00 0.0M
2021-09-28 9,320.00 9,330.00 9,285.00 9,290.00 0.0M
2021-09-27 9,270.00 9,330.00 9,270.00 9,310.00 0.0M
2021-09-24 9,270.00 9,290.00 9,270.00 9,275.00 0.0M
2021-09-23 9,420.00 9,420.00 9,335.00 9,335.00 0.0M
2021-09-17 9,245.00 9,245.00 9,215.00 9,215.00 0.0M
2021-09-16 9,170.00 9,255.00 9,170.00 9,250.00 0.0M
2021-09-15 9,125.00 9,175.00 9,100.00 9,175.00 0.0M
2021-09-14 9,045.00 9,045.00 9,045.00 9,045.00 0.0M
2021-09-13 9,045.00 9,160.00 9,045.00 9,145.00 0.0M
2021-09-10 9,145.00 9,145.00 8,985.00 8,985.00 0.0M
2021-09-09 8,985.00 9,155.00 8,985.00 9,145.00 0.0M
2021-09-08 8,915.00 8,955.00 8,915.00 8,955.00 0.0M
2021-09-07 8,850.00 8,960.00 8,850.00 8,930.00 0.0M
2021-09-06 9,000.00 9,000.00 8,960.00 8,960.00 0.0M
2021-09-03 9,010.00 9,010.00 8,980.00 9,000.00 0.0M
2021-09-02 9,030.00 9,035.00 8,965.00 9,035.00 0.0M
2021-09-01 9,060.00 9,060.00 9,015.00 9,015.00 0.0M
2021-08-31 9,325.00 9,325.00 9,200.00 9,200.00 0.0M
2021-08-30 9,100.00 9,325.00 9,100.00 9,325.00 0.0M
2021-08-27 9,380.00 9,385.00 9,325.00 9,355.00 0.0M
2021-08-26 9,275.00 9,350.00 9,260.00 9,325.00 0.0M
2021-08-25 9,405.00 9,405.00 9,240.00 9,240.00 0.0M
2021-08-24 9,560.00 9,570.00 9,440.00 9,480.00 0.0M
2021-08-23 9,705.00 9,745.00 9,515.00 9,645.00 0.0M
2021-08-20 9,560.00 9,770.00 9,560.00 9,730.00 0.0M
2021-08-19 9,740.00 9,740.00 9,420.00 9,560.00 0.0M
2021-08-18 9,785.00 9,785.00 9,430.00 9,445.00 0.0M
2021-08-17 9,360.00 9,490.00 9,360.00 9,490.00 0.0M
2021-08-13 9,220.00 9,320.00 9,220.00 9,310.00 0.0M
2021-08-12 9,155.00 9,220.00 9,155.00 9,220.00 0.0M
2021-08-11 9,180.00 9,180.00 9,180.00 9,180.00 0.0M
2021-08-10 9,195.00 9,205.00 9,185.00 9,185.00 0.0M
2021-08-09 9,240.00 9,270.00 9,185.00 9,210.00 0.0M
2021-08-06 9,175.00 9,180.00 9,175.00 9,180.00 0.0M
2021-08-05 9,120.00 9,120.00 9,115.00 9,120.00 0.0M
2021-08-04 9,145.00 9,145.00 9,100.00 9,100.00 0.0M
2021-08-03 9,200.00 9,295.00 9,200.00 9,265.00 0.0M
2021-08-02 9,305.00 9,375.00 9,270.00 9,270.00 0.0M
2021-07-30 9,270.00 9,345.00 9,270.00 9,300.00 0.0M
2021-07-29 9,425.00 9,425.00 9,255.00 9,270.00 0.0M
2021-07-28 9,515.00 9,595.00 9,490.00 9,490.00 0.0M
2021-07-27 9,330.00 9,440.00 9,295.00 9,425.00 0.0M
2021-07-26 9,210.00 9,295.00 9,175.00 9,295.00 0.0M
2021-07-23 9,005.00 9,070.00 9,000.00 9,055.00 0.0M
2021-07-22 9,075.00 9,075.00 9,010.00 9,045.00 0.0M
2021-07-21 9,140.00 9,165.00 9,100.00 9,160.00 0.0M
2021-07-20 9,165.00 9,175.00 9,150.00 9,150.00 0.0M
2021-07-19 8,930.00 9,040.00 8,930.00 9,040.00 0.0M
2021-07-16 8,905.00 8,915.00 8,905.00 8,905.00 0.0M
2021-07-15 8,955.00 8,955.00 8,855.00 8,880.00 0.0M
2021-07-14 8,975.00 8,985.00 8,975.00 8,985.00 0.0M
2021-07-13 9,035.00 9,035.00 8,930.00 8,930.00 0.0M
2021-07-12 9,090.00 9,090.00 9,035.00 9,075.00 0.0M
2021-07-09 9,100.00 9,205.00 9,100.00 9,130.00 0.0M
2021-07-08 8,985.00 9,065.00 8,985.00 9,065.00 0.0M
2021-07-07 8,900.00 8,995.00 8,900.00 8,970.00 0.0M
2021-07-06 8,875.00 8,900.00 8,875.00 8,900.00 0.0M
2021-07-05 8,860.00 8,885.00 8,830.00 8,865.00 0.0M
2021-07-02 8,845.00 8,855.00 8,840.00 8,855.00 0.0M
2021-07-01 8,745.00 8,765.00 8,685.00 8,690.00 0.0M
2021-06-30 8,730.00 8,735.00 8,650.00 8,735.00 0.0M
2021-06-29 8,735.00 8,765.00 8,660.00 8,765.00 0.0M
2021-06-28 8,750.00 8,750.00 8,735.00 8,735.00 0.0M
2021-06-25 8,810.00 8,810.00 8,750.00 8,750.00 0.0M
2021-06-24 8,860.00 8,860.00 8,845.00 8,855.00 0.0M
2021-06-23 8,890.00 8,905.00 8,885.00 8,885.00 0.0M
2021-06-22 8,855.00 8,940.00 8,855.00 8,895.00 0.0M
2021-06-21 8,895.00 8,975.00 8,890.00 8,965.00 0.0M
2021-06-17 8,820.00 8,865.00 8,820.00 8,865.00 0.0M
2021-06-16 8,805.00 8,805.00 8,805.00 8,805.00 0.0M
2021-06-15 8,735.00 8,770.00 8,735.00 8,740.00 0.0M
2021-06-11 8,750.00 8,750.00 8,735.00 8,735.00 0.0M
2021-06-10 8,775.00 8,775.00 8,775.00 8,775.00 0.0M
2021-06-09 8,790.00 8,790.00 8,715.00 8,790.00 0.0M
2021-06-08 8,760.00 8,760.00 8,760.00 8,760.00 0.0M
2021-06-04 8,705.00 8,745.00 8,690.00 8,745.00 0.0M
2021-06-03 8,695.00 8,695.00 8,690.00 8,690.00 0.0M
2021-06-02 8,705.00 8,750.00 8,635.00 8,750.00 0.0M
2021-06-01 8,765.00 8,765.00 8,765.00 8,765.00 0.0M
2021-05-31 8,875.00 8,875.00 8,850.00 8,855.00 0.0M
2021-05-27 8,930.00 8,930.00 8,930.00 8,930.00 0.0M
2021-05-25 9,085.00 9,085.00 8,955.00 8,955.00 0.0M
2021-05-21 9,110.00 9,110.00 9,110.00 9,110.00 0.0M
2021-05-20 9,150.00 9,150.00 9,150.00 9,150.00 0.0M
2021-05-18 9,265.00 9,265.00 9,150.00 9,150.00 0.0M
2021-05-17 9,295.00 9,300.00 9,215.00 9,215.00 0.0M
2021-05-14 9,320.00 9,390.00 9,260.00 9,260.00 0.0M
2021-05-13 9,150.00 9,345.00 9,150.00 9,260.00 0.0M
2021-05-12 9,155.00 9,280.00 9,155.00 9,170.00 0.0M
2021-05-11 9,100.00 9,130.00 9,090.00 9,090.00 0.0M
2021-05-10 9,010.00 9,010.00 9,010.00 9,010.00 0.0M
2021-05-07 9,045.00 9,045.00 9,035.00 9,040.00 0.0M
2021-05-06 9,055.00 9,105.00 9,055.00 9,105.00 0.0M
2021-05-04 9,100.00 9,105.00 9,010.00 9,105.00 0.0M
2021-05-03 9,095.00 9,095.00 9,095.00 9,095.00 0.0M
2021-04-30 8,945.00 8,945.00 8,945.00 8,945.00 0.0M
2021-04-29 8,885.00 8,890.00 8,880.00 8,890.00 0.0M
2021-04-28 8,960.00 8,970.00 8,885.00 8,970.00 0.0M
2021-04-27 8,960.00 8,960.00 8,960.00 8,960.00 0.0M
2021-04-26 8,975.00 8,975.00 8,975.00 8,975.00 0.0M
2021-04-23 9,020.00 9,020.00 9,020.00 9,020.00 0.0M
2021-04-22 9,015.00 9,015.00 9,015.00 9,015.00 0.0M
2021-04-21 9,140.00 9,140.00 9,130.00 9,140.00 0.0M
2021-04-20 8,990.00 8,990.00 8,935.00 8,935.00 0.0M
2021-04-19 8,975.00 9,035.00 8,975.00 9,035.00 0.0M
2021-04-16 9,100.00 9,100.00 9,100.00 9,100.00 0.0M
2021-04-14 9,095.00 9,095.00 9,085.00 9,085.00 0.0M
2021-04-12 9,105.00 9,190.00 9,105.00 9,190.00 0.0M
2021-04-09 9,080.00 9,080.00 9,080.00 9,080.00 0.0M
2021-04-08 9,040.00 9,040.00 9,040.00 9,040.00 0.0M
2021-04-06 9,035.00 9,035.00 9,035.00 9,035.00 0.0M
2021-04-05 9,060.00 9,060.00 9,060.00 9,060.00 0.0M
2021-04-02 9,065.00 9,070.00 9,065.00 9,065.00 0.0M
2021-04-01 9,240.00 9,240.00 9,225.00 9,225.00 0.0M
2021-03-31 9,290.00 9,290.00 9,240.00 9,240.00 0.0M
2021-03-30 9,300.00 9,300.00 9,300.00 9,300.00 0.0M
2021-03-29 9,350.00 9,350.00 9,305.00 9,305.00 0.0M
2021-03-26 9,390.00 9,465.00 9,305.00 9,305.00 0.0M
2021-03-25 9,400.00 9,510.00 9,380.00 9,480.00 0.0M
2021-03-24 9,220.00 9,360.00 9,220.00 9,360.00 0.0M
2021-03-23 9,145.00 9,145.00 9,145.00 9,145.00 0.0M
2021-03-22 9,190.00 9,190.00 9,190.00 9,190.00 0.0M
2021-03-19 9,085.00 9,200.00 9,085.00 9,160.00 0.0M
2021-03-18 9,020.00 9,020.00 8,965.00 8,990.00 0.0M
2021-03-17 9,055.00 9,085.00 9,055.00 9,085.00 0.0M
2021-03-16 9,070.00 9,070.00 9,070.00 9,070.00 0.0M
2021-03-15 9,030.00 9,080.00 9,030.00 9,080.00 0.0M
2021-03-12 8,975.00 9,035.00 8,925.00 8,925.00 0.0M
2021-03-11 9,210.00 9,210.00 9,085.00 9,085.00 0.0M
2021-03-10 9,320.00 9,320.00 9,250.00 9,250.00 0.0M
2021-03-09 9,445.00 9,515.00 9,320.00 9,420.00 0.0M
2021-03-08 9,115.00 9,170.00 9,115.00 9,170.00 0.0M
2021-03-05 9,085.00 9,285.00 9,085.00 9,090.00 0.0M
2021-03-04 8,950.00 9,105.00 8,945.00 9,085.00 0.0M
2021-03-03 8,990.00 8,990.00 8,955.00 8,970.00 0.0M
2021-03-02 9,070.00 9,095.00 8,950.00 9,065.00 0.0M
2021-02-26 8,950.00 9,155.00 8,940.00 9,155.00 0.0M
2021-02-25 8,890.00 8,890.00 8,780.00 8,780.00 0.0M
2021-02-24 8,870.00 8,975.00 8,870.00 8,975.00 0.0M
2021-02-23 8,895.00 8,895.00 8,780.00 8,780.00 0.0M
2021-02-22 8,660.00 8,660.00 8,585.00 8,590.00 0.0M
2021-02-19 8,740.00 8,760.00 8,655.00 8,710.00 0.0M
2021-02-17 8,585.00 8,585.00 8,580.00 8,580.00 0.0M
2021-02-16 8,595.00 8,595.00 8,595.00 8,595.00 0.0M
2021-02-15 8,580.00 8,635.00 8,570.00 8,635.00 0.0M
2021-02-10 8,785.00 8,800.00 8,695.00 8,695.00 0.0M
2021-02-09 8,845.00 8,845.00 8,815.00 8,830.00 0.0M
2021-02-08 8,865.00 8,865.00 8,840.00 8,840.00 0.0M
2021-02-05 8,900.00 8,900.00 8,885.00 8,885.00 0.0M
2021-02-04 8,950.00 8,950.00 8,950.00 8,950.00 0.0M
2021-02-03 8,990.00 8,990.00 8,935.00 8,945.00 0.0M
2021-02-02 9,030.00 9,030.00 8,970.00 8,995.00 0.0M
2021-02-01 9,280.00 9,280.00 9,205.00 9,205.00 0.0M
2021-01-29 9,200.00 9,205.00 9,135.00 9,205.00 0.0M
2021-01-28 9,085.00 9,215.00 9,060.00 9,205.00 0.0M
2021-01-27 8,955.00 8,990.00 8,955.00 8,990.00 0.0M
2021-01-26 8,840.00 8,975.00 8,840.00 8,975.00 0.0M
2021-01-25 8,955.00 8,955.00 8,865.00 8,865.00 0.0M
2021-01-22 8,845.00 8,845.00 8,845.00 8,845.00 0.0M
2021-01-21 8,910.00 8,910.00 8,830.00 8,830.00 0.0M
2021-01-20 9,020.00 9,020.00 8,960.00 8,960.00 0.0M
2021-01-19 9,110.00 9,110.00 9,040.00 9,040.00 0.0M
2021-01-18 9,200.00 9,240.00 9,130.00 9,150.00 0.0M
2021-01-15 9,115.00 9,115.00 9,090.00 9,090.00 0.0M
2021-01-14 9,165.00 9,165.00 9,165.00 9,165.00 0.0M
2021-01-13 9,165.00 9,165.00 9,165.00 9,165.00 0.0M
2021-01-11 9,230.00 9,230.00 9,165.00 9,195.00 0.0M
2021-01-08 9,375.00 9,375.00 9,365.00 9,365.00 0.0M
2021-01-06 9,470.00 9,470.00 9,470.00 9,470.00 0.0M
2021-01-05 9,610.00 9,610.00 9,560.00 9,560.00 0.0M
2021-01-04 9,610.00 9,610.00 9,610.00 9,610.00 0.0M