KB RISE US Treasury Long Bond Futures Leverage ETF(Synth H) (267490)

267490
🏛️ 韩国 →
5,780.00
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
2025-09-26 5,790.00 5,790.00 5,765.00 5,780.00 0.0M
2025-09-25 5,820.00 5,820.00 5,795.00 5,800.00 0.0M
2025-09-24 5,855.00 5,855.00 5,835.00 5,850.00 0.0M
2025-09-23 5,785.00 5,800.00 5,780.00 5,795.00 0.0M
2025-09-22 5,810.00 5,810.00 5,795.00 5,795.00 0.0M
2025-09-19 5,850.00 5,850.00 5,815.00 5,815.00 0.0M
2025-09-18 5,910.00 5,930.00 5,900.00 5,930.00 0.0M
2025-09-17 5,945.00 5,965.00 5,945.00 5,965.00 0.0M
2025-09-16 5,940.00 5,950.00 5,940.00 5,945.00 0.0M
2025-09-15 5,895.00 5,900.00 5,865.00 5,865.00 0.0M
2025-09-12 5,935.00 5,955.00 5,935.00 5,945.00 0.0M
2025-09-11 5,900.00 5,910.00 5,890.00 5,895.00 0.0M
2025-09-10 5,855.00 5,880.00 5,850.00 5,855.00 0.0M
2025-09-09 5,900.00 5,920.00 5,890.00 5,905.00 0.0M
2025-09-08 5,795.00 5,810.00 5,795.00 5,810.00 0.0M
2025-09-05 5,685.00 5,715.00 5,680.00 5,710.00 0.0M
2025-09-04 5,615.00 5,625.00 5,600.00 5,625.00 0.0M
2025-09-03 5,535.00 5,535.00 5,505.00 5,510.00 0.0M
2025-09-02 5,545.00 5,570.00 5,545.00 5,555.00 0.0M
2025-09-01 5,595.00 5,595.00 5,570.00 5,570.00 0.0M
2025-08-29 5,650.00 5,650.00 5,640.00 5,645.00 0.0M
2025-08-28 5,605.00 5,620.00 5,590.00 5,620.00 0.0M
2025-08-27 5,575.00 5,585.00 5,575.00 5,575.00 0.0M
2025-08-26 5,600.00 5,600.00 5,545.00 5,545.00 0.0M
2025-08-25 5,620.00 5,620.00 5,600.00 5,610.00 0.0M
2025-08-22 5,550.00 5,560.00 5,545.00 5,545.00 0.0M
2025-08-21 5,575.00 5,585.00 5,575.00 5,575.00 0.0M
2025-08-20 5,550.00 5,565.00 5,545.00 5,545.00 0.0M
2025-08-19 5,530.00 5,535.00 5,515.00 5,520.00 0.0M
2025-08-18 5,555.00 5,570.00 5,555.00 5,565.00 0.0M
2025-08-14 5,675.00 5,705.00 5,675.00 5,690.00 0.0M
2025-08-13 5,605.00 5,620.00 5,580.00 5,610.00 0.0M
2025-08-12 5,620.00 5,650.00 5,620.00 5,635.00 0.0M
2025-08-11 5,655.00 5,660.00 5,635.00 5,660.00 0.0M
2025-08-08 5,675.00 5,685.00 5,670.00 5,670.00 0.0M
2025-08-07 5,680.00 5,680.00 5,655.00 5,655.00 0.0M
2025-08-06 5,705.00 5,725.00 5,700.00 5,710.00 0.0M
2025-08-05 5,725.00 5,745.00 5,710.00 5,725.00 0.0M
2025-08-04 5,685.00 5,700.00 5,635.00 5,645.00 0.0M
2025-08-01 5,540.00 5,550.00 5,515.00 5,515.00 0.0M
2025-07-31 5,555.00 5,590.00 5,540.00 5,590.00 0.0M
2025-07-30 5,585.00 5,605.00 5,585.00 5,590.00 0.0M
2025-07-29 5,480.00 5,480.00 5,465.00 5,475.00 0.0M
2025-07-28 5,500.00 5,510.00 5,495.00 5,505.00 0.0M
2025-07-25 5,500.00 5,500.00 5,475.00 5,475.00 0.0M
2025-07-24 5,495.00 5,495.00 5,475.00 5,475.00 0.0M
2025-07-23 5,495.00 5,505.00 5,465.00 5,465.00 0.0M
2025-07-22 5,490.00 5,490.00 5,465.00 5,465.00 0.0M
2025-07-21 5,400.00 5,435.00 5,390.00 5,435.00 0.0M
2025-07-18 5,390.00 5,400.00 5,375.00 5,385.00 0.0M
2025-07-17 5,370.00 5,370.00 5,340.00 5,350.00 0.0M
2025-07-16 5,350.00 5,380.00 5,330.00 5,380.00 0.0M
2025-07-15 5,430.00 5,430.00 5,410.00 5,415.00 0.0M
2025-07-14 5,440.00 5,450.00 5,420.00 5,420.00 0.0M
2025-07-11 5,560.00 5,565.00 5,535.00 5,535.00 0.0M
2025-07-10 5,550.00 5,575.00 5,550.00 5,565.00 0.0M
2025-07-09 5,465.00 5,470.00 5,450.00 5,450.00 0.0M
2025-07-08 5,495.00 5,500.00 5,465.00 5,470.00 0.0M
2025-07-07 5,575.00 5,580.00 5,555.00 5,580.00 0.0M
2025-07-04 5,580.00 5,590.00 5,570.00 5,590.00 0.0M
2025-07-03 5,645.00 5,660.00 5,640.00 5,645.00 0.0M
2025-07-02 5,700.00 5,700.00 5,660.00 5,680.00 0.0M
2025-07-01 5,690.00 5,720.00 5,685.00 5,720.00 0.0M
2025-06-30 5,575.00 5,600.00 5,575.00 5,590.00 0.0M
2025-06-27 5,650.00 5,650.00 5,645.00 5,650.00 0.0M
2025-06-26 5,625.00 5,645.00 5,615.00 5,640.00 0.0M
2025-06-25 5,610.00 5,620.00 5,590.00 5,605.00 0.0M
2025-06-24 5,555.00 5,580.00 5,530.00 5,580.00 0.0M
2025-06-23 5,520.00 5,525.00 5,480.00 5,480.00 0.0M
2025-06-20 5,520.00 5,530.00 5,485.00 5,530.00 0.0M
2025-06-19 5,495.00 5,520.00 5,490.00 5,490.00 0.1M
2025-06-18 5,510.00 5,515.00 5,475.00 5,475.00 0.0M
2025-06-17 5,445.00 5,455.00 5,430.00 5,430.00 0.0M
2025-06-16 5,485.00 5,490.00 5,455.00 5,460.00 0.0M
2025-06-13 5,620.00 5,640.00 5,585.00 5,615.00 0.0M
2025-06-12 5,470.00 5,492.00 5,460.00 5,465.00 0.0M
2025-06-11 5,415.00 5,430.00 5,390.00 5,390.00 0.0M
2025-06-10 5,405.00 5,420.00 5,395.00 5,420.00 0.0M
2025-06-09 5,465.00 5,465.00 5,340.00 5,365.00 0.0M
2025-06-05 5,505.00 5,510.00 5,490.00 5,490.00 0.0M
2025-06-04 5,390.00 5,390.00 5,367.00 5,375.00 0.0M
2025-06-02 5,420.00 5,420.00 5,395.00 5,410.00 0.0M
2025-05-30 5,430.00 5,460.00 5,425.00 5,445.00 0.0M
2025-05-29 5,350.00 5,350.00 5,295.00 5,295.00 0.0M
2025-05-28 5,385.00 5,405.00 5,355.00 5,360.00 0.0M
2025-05-27 5,320.00 5,385.00 5,320.00 5,375.00 0.0M
2025-05-26 5,250.00 5,300.00 5,240.00 5,270.00 0.1M
2025-05-23 5,260.00 5,290.00 5,260.00 5,280.00 0.0M
2025-05-22 5,205.00 5,505.00 5,180.00 5,210.00 0.0M
2025-05-21 5,390.00 5,390.00 5,325.00 5,325.00 0.0M
2025-05-20 5,435.00 5,455.00 5,425.00 5,440.00 0.0M
2025-05-19 5,410.00 5,420.00 5,315.00 5,335.00 0.0M
2025-05-16 5,445.00 5,490.00 5,445.00 5,490.00 0.0M
2025-05-15 5,345.00 5,360.00 5,340.00 5,360.00 0.0M
2025-05-14 5,435.00 5,440.00 5,420.00 5,435.00 0.0M
2025-05-13 5,465.00 5,480.00 5,465.00 5,470.00 0.0M
2025-05-12 5,530.00 5,530.00 5,495.00 5,500.00 0.0M
2025-05-09 5,540.00 5,560.00 5,535.00 5,555.00 0.0M
2025-05-08 5,655.00 5,655.00 5,620.00 5,620.00 0.0M
2025-05-07 5,590.00 5,615.00 5,590.00 5,605.00 0.0M
2025-05-02 5,760.00 5,760.00 5,685.00 5,720.00 0.0M
2025-04-30 5,830.00 5,840.00 5,820.00 5,820.00 0.0M
2025-04-29 5,745.00 5,760.00 5,745.00 5,745.00 0.0M
2025-04-28 5,735.00 5,760.00 5,720.00 5,720.00 0.0M
2025-04-25 5,620.00 5,650.00 5,610.00 5,650.00 0.0M
2025-04-24 5,550.00 5,575.00 5,550.00 5,565.00 0.0M
2025-04-23 5,525.00 5,580.00 5,525.00 5,545.00 0.0M
2025-04-22 5,445.00 5,450.00 5,390.00 5,400.00 0.4M
2025-04-21 5,520.00 5,520.00 5,485.00 5,500.00 0.0M
2025-04-18 5,570.00 5,570.00 5,530.00 5,550.00 0.0M
2025-04-17 5,620.00 5,625.00 5,600.00 5,600.00 0.0M
2025-04-16 5,590.00 5,605.00 5,570.00 5,595.00 0.0M
2025-04-15 5,550.00 5,820.00 5,540.00 5,570.00 0.4M
2025-04-14 5,430.00 5,475.00 5,420.00 5,460.00 0.0M
2025-04-11 5,430.00 5,500.00 5,395.00 5,500.00 0.0M
2025-04-10 5,655.00 5,740.00 5,650.00 5,710.00 0.0M
2025-04-09 5,590.00 5,590.00 5,290.00 5,435.00 0.0M
2025-04-08 5,855.00 5,890.00 5,820.00 5,865.00 0.0M
2025-04-07 6,245.00 6,275.00 6,165.00 6,220.00 0.0M
2025-04-04 6,075.00 6,160.00 6,075.00 6,155.00 0.0M
2025-04-03 6,100.00 6,110.00 6,065.00 6,070.00 0.0M
2025-04-02 5,940.00 5,945.00 5,930.00 5,945.00 0.0M
2025-04-01 5,915.00 5,940.00 5,910.00 5,935.00 0.0M
2025-03-31 5,885.00 5,925.00 5,885.00 5,925.00 0.0M
2025-03-28 5,710.00 5,745.00 5,705.00 5,745.00 0.0M
2025-03-27 5,750.00 5,750.00 5,720.00 5,730.00 0.0M
2025-03-26 5,775.00 5,775.00 5,750.00 5,750.00 0.0M
2025-03-25 5,760.00 5,770.00 5,760.00 5,770.00 0.0M
2025-03-24 5,860.00 5,860.00 5,825.00 5,840.00 0.0M
2025-03-21 5,900.00 5,900.00 5,880.00 5,885.00 0.0M
2025-03-20 5,900.00 5,920.00 5,895.00 5,905.00 0.0M
2025-03-19 5,830.00 5,845.00 5,820.00 5,835.00 0.0M
2025-03-18 5,840.00 5,850.00 5,825.00 5,840.00 0.0M
2025-03-17 5,820.00 5,825.00 5,790.00 5,825.00 0.0M
2025-03-14 5,830.00 5,850.00 5,825.00 5,825.00 0.0M
2025-03-13 5,785.00 5,820.00 5,775.00 5,820.00 0.0M
2025-03-12 5,840.00 5,855.00 5,830.00 5,855.00 0.0M
2025-03-11 5,925.00 5,990.00 5,925.00 5,955.00 0.0M
2025-03-10 5,870.00 5,870.00 5,835.00 5,835.00 0.0M
2025-03-07 5,845.00 5,895.00 5,845.00 5,885.00 0.0M
2025-03-06 5,860.00 5,860.00 5,800.00 5,820.00 0.0M
2025-03-05 5,930.00 5,930.00 5,875.00 5,915.00 0.0M
2025-03-04 6,040.00 6,090.00 6,025.00 6,035.00 0.0M
2025-02-28 5,900.00 5,955.00 5,900.00 5,950.00 0.0M
2025-02-27 5,885.00 5,895.00 5,870.00 5,885.00 0.0M
2025-02-26 5,855.00 5,880.00 5,810.00 5,830.00 0.0M
2025-02-25 5,715.00 5,760.00 5,715.00 5,750.00 0.0M
2025-02-24 5,665.00 5,690.00 5,665.00 5,690.00 0.0M
2025-02-21 5,600.00 5,610.00 5,580.00 5,600.00 0.0M
2025-02-20 5,575.00 5,580.00 5,560.00 5,580.00 0.0M
2025-02-19 5,560.00 5,560.00 5,550.00 5,560.00 0.0M
2025-02-18 5,625.00 5,625.00 5,600.00 5,610.00 0.0M
2025-02-17 5,630.00 5,635.00 5,620.00 5,625.00 0.0M
2025-02-14 5,565.00 5,580.00 5,565.00 5,575.00 0.0M
2025-02-13 5,465.00 5,470.00 5,460.00 5,470.00 0.0M
2025-02-12 5,590.00 5,590.00 5,560.00 5,570.00 0.0M
2025-02-11 5,655.00 5,655.00 5,630.00 5,635.00 0.0M
2025-02-10 5,670.00 5,670.00 5,650.00 5,660.00 0.0M
2025-02-07 5,725.00 5,725.00 5,695.00 5,705.00 0.0M
2025-02-06 5,710.00 5,720.00 5,695.00 5,700.00 0.0M
2025-02-05 5,570.00 5,590.00 5,555.00 5,590.00 0.0M
2025-02-04 5,525.00 5,525.00 5,505.00 5,515.00 0.0M
2025-02-03 5,510.00 5,595.00 5,510.00 5,580.00 0.0M
2025-01-31 5,555.00 5,560.00 5,540.00 5,550.00 0.0M
2025-01-24 5,415.00 5,440.00 5,415.00 5,435.00 0.0M
2025-01-23 5,460.00 5,460.00 5,445.00 5,460.00 0.0M
2025-01-22 5,480.00 5,485.00 5,460.00 5,485.00 0.0M
2025-01-21 5,480.00 5,520.00 5,470.00 5,510.00 0.0M
2025-01-20 5,410.00 5,420.00 5,400.00 5,410.00 0.0M
2025-01-17 5,405.00 5,415.00 5,405.00 5,415.00 0.0M
2025-01-16 5,375.00 5,375.00 5,355.00 5,375.00 0.0M
2025-01-15 5,240.00 5,245.00 5,230.00 5,245.00 0.0M
2025-01-14 5,265.00 5,265.00 5,245.00 5,250.00 0.0M
2025-01-13 5,255.00 5,260.00 5,220.00 5,220.00 0.0M
2025-01-10 5,350.00 5,350.00 5,305.00 5,305.00 0.0M
2025-01-09 5,330.00 5,365.00 5,330.00 5,365.00 0.0M
2025-01-08 5,345.00 5,630.00 5,335.00 5,355.00 0.0M
2025-01-07 5,425.00 5,450.00 5,420.00 5,450.00 0.0M
2025-01-06 5,455.00 5,460.00 5,430.00 5,455.00 0.0M
2025-01-03 5,530.00 5,545.00 5,515.00 5,545.00 0.0M
2025-01-02 5,470.00 5,490.00 5,460.00 5,490.00 0.0M