KIM ACE U.S. 30YR Government Bond Futures Leverage (Synth H) (452250)

452250
🏛️ 韩国 →
5,625.00
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
09:00 5,655.00 5,655.00 5,640.00 5,650.00 21.3K
09:05 5,635.00 5,650.00 5,635.00 5,640.00 1.3K
09:10 5,650.00 5,650.00 5,635.00 5,645.00 13.7K
09:15 5,645.00 5,645.00 5,645.00 5,645.00 0.1K
09:20 5,640.00 5,640.00 5,635.00 5,640.00 17.1K
09:25 5,635.00 5,645.00 5,635.00 5,640.00 8.4K
09:30 5,650.00 5,650.00 5,635.00 5,635.00 1.6K
09:35 5,635.00 5,635.00 5,635.00 5,635.00 4.2K
09:40 5,640.00 5,640.00 5,640.00 5,640.00 0.0K
09:45 5,630.00 5,640.00 5,630.00 5,630.00 1.5K
09:50 5,640.00 5,640.00 5,630.00 5,630.00 0.5K
09:55 5,640.00 5,640.00 5,635.00 5,635.00 0.0K
10:00 5,635.00 5,635.00 5,635.00 5,635.00 5.9K
10:05 5,640.00 5,640.00 5,640.00 5,640.00 0.3K
10:10 5,640.00 5,640.00 5,640.00 5,640.00 0.9K
10:20 5,635.00 5,645.00 5,635.00 5,645.00 0.1K
10:25 5,645.00 5,645.00 5,640.00 5,640.00 0.0K
10:30 5,635.00 5,635.00 5,635.00 5,635.00 0.3K
10:35 5,645.00 5,645.00 5,645.00 5,645.00 0.0K
10:45 5,630.00 5,645.00 5,630.00 5,645.00 1.0K
10:50 5,640.00 5,640.00 5,635.00 5,640.00 1.0K
10:55 5,640.00 5,640.00 5,640.00 5,640.00 0.0K
11:00 5,635.00 5,635.00 5,635.00 5,635.00 10.1K
11:05 5,630.00 5,635.00 5,630.00 5,635.00 1.2K
11:10 5,635.00 5,635.00 5,635.00 5,635.00 0.9K
11:15 5,635.00 5,635.00 5,635.00 5,635.00 0.1K
11:25 5,630.00 5,630.00 5,625.00 5,630.00 2.6K
11:30 5,630.00 5,630.00 5,630.00 5,630.00 1.6K
11:35 5,630.00 5,635.00 5,630.00 5,635.00 1.2K
11:45 5,630.00 5,630.00 5,630.00 5,630.00 2.0K
11:55 5,635.00 5,635.00 5,635.00 5,635.00 0.1K
12:00 5,635.00 5,635.00 5,635.00 5,635.00 0.0K
12:15 5,635.00 5,635.00 5,635.00 5,635.00 0.0K
12:20 5,635.00 5,635.00 5,635.00 5,635.00 1.4K
12:25 5,635.00 5,635.00 5,635.00 5,635.00 0.0K
12:30 5,635.00 5,635.00 5,635.00 5,635.00 0.1K
12:35 5,635.00 5,635.00 5,635.00 5,635.00 0.0K
12:40 5,630.00 5,630.00 5,630.00 5,630.00 0.2K
12:55 5,630.00 5,630.00 5,630.00 5,630.00 1.6K
13:00 5,630.00 5,630.00 5,630.00 5,630.00 1.1K
13:05 5,630.00 5,630.00 5,630.00 5,630.00 10.0K
13:15 5,630.00 5,630.00 5,630.00 5,630.00 1.4K
13:25 5,630.00 5,630.00 5,630.00 5,630.00 0.1K
13:40 5,630.00 5,630.00 5,625.00 5,625.00 4.1K
13:45 5,635.00 5,635.00 5,635.00 5,635.00 0.0K
14:05 5,630.00 5,630.00 5,630.00 5,630.00 0.1K
14:10 5,625.00 5,625.00 5,625.00 5,625.00 0.0K
14:15 5,625.00 5,625.00 5,625.00 5,625.00 0.4K
14:25 5,635.00 5,635.00 5,635.00 5,635.00 0.0K
14:30 5,635.00 5,635.00 5,635.00 5,635.00 0.0K
14:35 5,625.00 5,635.00 5,625.00 5,635.00 1.0K
14:55 5,635.00 5,635.00 5,635.00 5,635.00 0.1K
15:00 5,635.00 5,635.00 5,635.00 5,635.00 2.9K
15:05 5,640.00 5,640.00 5,640.00 5,640.00 0.2K
15:10 5,640.00 5,640.00 5,635.00 5,640.00 0.3K
15:15 5,635.00 5,645.00 5,635.00 5,645.00 4.1K
15:25 5,650.00 5,650.00 5,650.00 5,650.00 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5,640.00 5,650.00 5,615.00 5,625.00 0.0M
2025-09-25 5,665.00 5,665.00 5,640.00 5,640.00 0.1M
2025-09-24 5,705.00 5,710.00 5,680.00 5,700.00 0.1M
2025-09-23 5,635.00 5,655.00 5,625.00 5,645.00 0.0M
2025-09-22 5,655.00 5,655.00 5,625.00 5,650.00 0.1M
2025-09-19 5,720.00 5,720.00 5,650.00 5,710.00 0.3M
2025-09-18 5,775.00 5,840.00 5,770.00 5,840.00 0.1M
2025-09-17 5,835.00 5,860.00 5,830.00 5,855.00 0.2M
2025-09-16 5,835.00 5,840.00 5,810.00 5,825.00 0.1M
2025-09-15 5,780.00 5,780.00 5,755.00 5,770.00 0.0M
2025-09-12 5,820.00 5,835.00 5,815.00 5,815.00 0.1M
2025-09-11 5,745.00 5,750.00 5,735.00 5,735.00 0.2M
2025-09-10 5,710.00 5,710.00 5,680.00 5,690.00 0.2M
2025-09-09 5,740.00 5,760.00 5,725.00 5,750.00 0.4M
2025-09-08 5,595.00 5,620.00 5,570.00 5,620.00 0.4M
2025-09-05 5,480.00 5,500.00 5,475.00 5,490.00 0.2M
2025-09-04 5,380.00 5,405.00 5,360.00 5,390.00 0.4M
2025-09-03 5,285.00 5,300.00 5,235.00 5,265.00 0.2M
2025-09-02 5,305.00 5,330.00 5,295.00 5,310.00 0.1M
2025-09-01 5,355.00 5,440.00 5,320.00 5,320.00 0.3M
2025-08-29 5,450.00 5,450.00 5,410.00 5,440.00 0.1M
2025-08-28 5,375.00 5,400.00 5,365.00 5,400.00 0.1M
2025-08-27 5,375.00 5,375.00 5,345.00 5,360.00 0.0M
2025-08-26 5,420.00 5,420.00 5,330.00 5,350.00 0.2M
2025-08-25 5,430.00 5,430.00 5,405.00 5,415.00 0.0M
2025-08-22 5,365.00 5,380.00 5,330.00 5,365.00 0.1M
2025-08-21 5,365.00 5,410.00 5,365.00 5,405.00 0.0M
2025-08-20 5,375.00 5,405.00 5,355.00 5,375.00 0.1M
2025-08-19 5,370.00 5,380.00 5,345.00 5,350.00 0.2M
2025-08-18 5,395.00 5,590.00 5,385.00 5,390.00 0.2M
2025-08-14 5,540.00 5,550.00 5,525.00 5,535.00 0.1M
2025-08-13 5,445.00 5,480.00 5,430.00 5,465.00 0.1M
2025-08-12 5,485.00 5,510.00 5,470.00 5,490.00 0.1M
2025-08-11 5,595.00 5,595.00 5,505.00 5,520.00 0.1M
2025-08-08 5,630.00 5,630.00 5,535.00 5,550.00 0.0M
2025-08-07 5,475.00 5,560.00 5,475.00 5,540.00 0.1M
2025-08-06 5,580.00 5,590.00 5,560.00 5,560.00 0.1M
2025-08-05 5,560.00 5,590.00 5,545.00 5,560.00 0.1M
2025-08-04 5,530.00 5,540.00 5,465.00 5,475.00 0.2M
2025-08-01 5,390.00 5,405.00 5,340.00 5,380.00 0.5M
2025-07-31 5,420.00 5,450.00 5,390.00 5,450.00 0.4M
2025-07-30 5,450.00 5,470.00 5,350.00 5,460.00 0.4M
2025-07-29 5,305.00 5,330.00 5,305.00 5,325.00 0.2M
2025-07-28 5,335.00 5,350.00 5,315.00 5,345.00 0.1M
2025-07-25 5,330.00 5,350.00 5,310.00 5,325.00 0.0M
2025-07-24 5,325.00 5,330.00 5,300.00 5,305.00 0.1M
2025-07-23 5,335.00 5,350.00 5,300.00 5,300.00 0.2M
2025-07-22 5,325.00 5,330.00 5,295.00 5,310.00 0.3M
2025-07-21 5,230.00 5,260.00 5,220.00 5,260.00 0.1M
2025-07-18 5,230.00 5,250.00 5,215.00 5,245.00 0.2M
2025-07-17 5,210.00 5,215.00 5,180.00 5,180.00 0.4M
2025-07-16 5,200.00 5,400.00 5,195.00 5,240.00 0.4M
2025-07-15 5,300.00 5,300.00 5,265.00 5,295.00 0.2M
2025-07-14 5,305.00 5,325.00 5,290.00 5,300.00 0.3M
2025-07-11 5,430.00 5,470.00 5,420.00 5,425.00 0.1M
2025-07-10 5,435.00 5,465.00 5,435.00 5,445.00 0.1M
2025-07-09 5,345.00 5,360.00 5,340.00 5,345.00 0.2M
2025-07-08 5,370.00 5,385.00 5,355.00 5,355.00 0.2M
2025-07-07 5,470.00 5,490.00 5,450.00 5,465.00 0.1M
2025-07-04 5,500.00 5,500.00 5,475.00 5,485.00 0.1M
2025-07-03 5,585.00 5,605.00 5,575.00 5,600.00 0.1M
2025-07-02 5,625.00 5,645.00 5,595.00 5,600.00 0.1M
2025-07-01 5,595.00 5,650.00 5,595.00 5,635.00 0.2M
2025-06-30 5,500.00 5,505.00 5,480.00 5,495.00 0.1M
2025-06-27 5,570.00 5,570.00 5,540.00 5,560.00 0.2M
2025-06-26 5,515.00 5,550.00 5,515.00 5,535.00 0.5M
2025-06-25 5,510.00 5,510.00 5,485.00 5,510.00 0.2M
2025-06-24 5,410.00 5,460.00 5,410.00 5,450.00 0.2M
2025-06-23 5,410.00 5,415.00 5,355.00 5,365.00 0.3M
2025-06-20 5,400.00 5,440.00 5,370.00 5,440.00 0.4M
2025-06-19 5,400.00 5,415.00 5,380.00 5,380.00 0.4M
2025-06-18 5,390.00 5,420.00 5,365.00 5,380.00 0.3M
2025-06-17 5,315.00 5,325.00 5,300.00 5,315.00 0.2M
2025-06-16 5,355.00 5,390.00 5,335.00 5,355.00 0.2M
2025-06-13 5,510.00 5,545.00 5,370.00 5,520.00 0.5M
2025-06-12 5,360.00 5,390.00 5,355.00 5,370.00 0.2M
2025-06-11 5,320.00 5,345.00 5,310.00 5,310.00 0.1M
2025-06-10 5,305.00 5,330.00 5,285.00 5,325.00 0.3M
2025-06-09 5,255.00 5,285.00 5,240.00 5,275.00 0.3M
2025-06-05 5,405.00 5,405.00 5,375.00 5,395.00 0.4M
2025-06-04 5,275.00 5,285.00 5,255.00 5,265.00 0.3M
2025-06-02 5,305.00 5,310.00 5,285.00 5,300.00 0.2M
2025-05-30 5,335.00 5,380.00 5,325.00 5,355.00 0.3M
2025-05-29 5,240.00 5,260.00 5,195.00 5,195.00 0.2M
2025-05-28 5,310.00 5,310.00 5,235.00 5,260.00 0.1M
2025-05-27 5,170.00 5,280.00 5,170.00 5,260.00 0.3M
2025-05-26 5,115.00 5,175.00 5,095.00 5,115.00 0.2M
2025-05-23 5,170.00 5,180.00 5,145.00 5,175.00 0.2M
2025-05-22 5,075.00 5,235.00 5,055.00 5,110.00 0.4M
2025-05-21 5,300.00 5,315.00 5,235.00 5,240.00 0.4M
2025-05-20 5,395.00 5,400.00 5,365.00 5,380.00 0.3M
2025-05-19 5,300.00 5,325.00 5,220.00 5,245.00 0.9M
2025-05-16 5,400.00 5,450.00 5,385.00 5,450.00 0.2M
2025-05-15 5,285.00 5,650.00 5,280.00 5,305.00 0.4M
2025-05-14 5,385.00 5,550.00 5,370.00 5,395.00 0.4M
2025-05-13 5,385.00 5,600.00 5,385.00 5,440.00 0.4M
2025-05-12 5,490.00 5,495.00 5,455.00 5,465.00 0.2M
2025-05-09 5,510.00 5,540.00 5,495.00 5,525.00 0.2M
2025-05-08 5,600.00 5,630.00 5,585.00 5,600.00 0.3M
2025-05-07 5,560.00 5,600.00 5,550.00 5,580.00 0.3M
2025-05-02 5,720.00 5,750.00 5,675.00 5,730.00 0.2M
2025-04-30 5,795.00 5,865.00 5,775.00 5,845.00 0.1M
2025-04-29 5,790.00 5,790.00 5,750.00 5,755.00 0.2M
2025-04-28 5,750.00 5,770.00 5,720.00 5,720.00 0.1M
2025-04-25 5,610.00 5,670.00 5,595.00 5,670.00 0.2M
2025-04-24 5,560.00 5,580.00 5,545.00 5,565.00 0.1M
2025-04-23 5,525.00 5,600.00 5,525.00 5,565.00 0.2M
2025-04-22 5,410.00 5,445.00 5,365.00 5,395.00 0.2M
2025-04-21 5,525.00 5,525.00 5,440.00 5,460.00 0.4M
2025-04-18 5,525.00 5,630.00 5,525.00 5,560.00 0.1M
2025-04-17 5,720.00 5,720.00 5,620.00 5,640.00 0.1M
2025-04-16 5,595.00 5,625.00 5,590.00 5,620.00 0.2M
2025-04-15 5,600.00 5,645.00 5,555.00 5,590.00 0.3M
2025-04-14 5,455.00 5,530.00 5,435.00 5,505.00 0.5M
2025-04-11 5,375.00 5,515.00 5,330.00 5,515.00 0.8M
2025-04-10 5,705.00 5,815.00 5,690.00 5,755.00 0.4M
2025-04-09 5,610.00 5,615.00 5,235.00 5,445.00 1.1M
2025-04-08 5,870.00 5,970.00 5,870.00 5,930.00 0.7M
2025-04-07 6,465.00 6,500.00 6,290.00 6,405.00 0.9M
2025-04-04 6,180.00 6,295.00 6,165.00 6,290.00 0.1M
2025-04-03 6,070.00 6,270.00 6,070.00 6,240.00 0.5M
2025-04-02 6,055.00 6,055.00 6,025.00 6,045.00 0.1M
2025-04-01 5,990.00 6,045.00 5,980.00 6,040.00 0.2M
2025-03-31 5,960.00 5,995.00 5,935.00 5,985.00 0.2M
2025-03-28 5,600.00 5,770.00 5,600.00 5,770.00 0.1M
2025-03-27 5,770.00 5,780.00 5,745.00 5,755.00 0.1M
2025-03-26 5,820.00 5,820.00 5,790.00 5,790.00 0.1M
2025-03-25 5,840.00 5,845.00 5,825.00 5,830.00 0.1M
2025-03-24 5,950.00 5,950.00 5,910.00 5,910.00 0.1M
2025-03-21 6,035.00 6,040.00 6,005.00 6,010.00 0.1M
2025-03-20 6,085.00 6,085.00 5,920.00 6,060.00 0.1M
2025-03-19 5,960.00 5,980.00 5,950.00 5,960.00 0.0M
2025-03-18 5,970.00 5,995.00 5,965.00 5,995.00 0.0M
2025-03-17 5,960.00 5,960.00 5,915.00 5,940.00 0.1M
2025-03-14 6,055.00 6,055.00 5,920.00 5,925.00 0.0M
2025-03-13 5,870.00 5,925.00 5,865.00 5,925.00 0.1M
2025-03-12 5,960.00 5,975.00 5,945.00 5,970.00 0.1M
2025-03-11 6,075.00 6,150.00 6,075.00 6,090.00 0.1M
2025-03-10 6,005.00 6,020.00 5,970.00 5,970.00 0.1M
2025-03-07 5,980.00 6,065.00 5,975.00 6,060.00 0.1M
2025-03-06 5,990.00 5,990.00 5,925.00 5,950.00 0.2M
2025-03-05 6,055.00 6,080.00 6,010.00 6,055.00 0.4M
2025-03-04 6,250.00 6,295.00 6,215.00 6,215.00 0.4M
2025-02-28 6,070.00 6,140.00 6,070.00 6,115.00 0.3M
2025-02-27 6,105.00 6,115.00 6,085.00 6,100.00 0.3M
2025-02-26 6,030.00 6,055.00 5,885.00 5,990.00 0.4M
2025-02-25 5,845.00 5,890.00 5,845.00 5,885.00 0.1M
2025-02-24 5,780.00 5,795.00 5,780.00 5,795.00 0.1M
2025-02-21 5,670.00 5,715.00 5,665.00 5,710.00 0.2M
2025-02-20 5,600.00 5,680.00 5,600.00 5,670.00 0.1M
2025-02-19 5,640.00 5,655.00 5,625.00 5,655.00 0.1M
2025-02-18 5,740.00 5,750.00 5,690.00 5,700.00 0.0M
2025-02-17 5,755.00 5,775.00 5,725.00 5,725.00 0.0M
2025-02-14 5,705.00 5,705.00 5,685.00 5,695.00 0.1M
2025-02-13 5,535.00 5,560.00 5,535.00 5,560.00 0.2M
2025-02-12 5,690.00 5,695.00 5,655.00 5,665.00 0.1M
2025-02-11 5,795.00 5,795.00 5,750.00 5,750.00 0.1M
2025-02-10 5,805.00 5,810.00 5,785.00 5,805.00 0.1M
2025-02-07 5,880.00 5,895.00 5,855.00 5,865.00 0.1M
2025-02-06 5,880.00 5,900.00 5,800.00 5,880.00 0.3M
2025-02-05 5,670.00 5,705.00 5,655.00 5,705.00 0.1M
2025-02-04 5,570.00 5,635.00 5,570.00 5,600.00 0.1M
2025-02-03 5,605.00 5,720.00 5,600.00 5,670.00 0.3M
2025-01-31 5,650.00 5,660.00 5,400.00 5,635.00 0.2M
2025-01-24 5,490.00 5,515.00 5,480.00 5,510.00 0.1M
2025-01-23 5,565.00 5,575.00 5,555.00 5,575.00 0.1M
2025-01-22 5,595.00 5,600.00 5,560.00 5,600.00 0.1M
2025-01-21 5,550.00 5,655.00 5,535.00 5,615.00 0.2M
2025-01-20 5,500.00 5,520.00 5,490.00 5,505.00 0.1M
2025-01-17 5,505.00 5,515.00 5,495.00 5,495.00 0.1M
2025-01-16 5,465.00 5,475.00 5,450.00 5,470.00 0.2M
2025-01-15 5,315.00 5,330.00 5,300.00 5,325.00 0.1M
2025-01-14 5,335.00 5,350.00 5,325.00 5,345.00 0.1M
2025-01-13 5,315.00 5,340.00 5,280.00 5,290.00 0.2M
2025-01-10 5,400.00 5,400.00 5,350.00 5,360.00 0.2M
2025-01-09 5,370.00 5,410.00 5,365.00 5,410.00 0.1M
2025-01-08 5,400.00 5,450.00 5,380.00 5,400.00 0.4M
2025-01-07 5,525.00 5,560.00 5,515.00 5,555.00 0.1M
2025-01-06 5,565.00 5,565.00 5,525.00 5,550.00 0.2M
2025-01-03 5,610.00 5,660.00 5,605.00 5,650.00 0.1M
2025-01-02 5,605.00 5,605.00 5,555.00 5,605.00 0.1M