Samsung Securities Samsung Leverage WTI Crude Oil Futures (Q530031)

Q530031
🏛️ 韩国 →
1,354.00
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 1,120.00 1,135.00 1,115.00 1,130.00 1.8M
2021-12-29 1,110.00 1,115.00 1,100.00 1,105.00 1.9M
2021-12-28 1,100.00 1,110.00 1,090.00 1,105.00 4.9M
2021-12-27 1,030.00 1,035.00 1,015.00 1,015.00 2.9M
2021-12-26 1,025.00 1,025.00 1,025.00 1,025.00 0.0M
2021-12-24 1,040.00 1,045.00 1,020.00 1,025.00 1.8M
2021-12-23 1,025.00 1,025.00 1,015.00 1,015.00 3.6M
2021-12-22 975.00 990.00 975.00 985.00 4.3M
2021-12-21 920.00 940.00 915.00 935.00 4.4M
2021-12-20 925.00 930.00 890.00 890.00 5.3M
2021-12-17 985.00 1,000.00 975.00 975.00 2.8M
2021-12-16 975.00 985.00 970.00 980.00 2.7M
2021-12-15 945.00 950.00 930.00 940.00 2.6M
2021-12-14 970.00 975.00 950.00 975.00 2.0M
2021-12-13 1,000.00 1,010.00 995.00 1,010.00 3.2M
2021-12-10 945.00 965.00 940.00 955.00 3.4M
2021-12-09 1,000.00 1,020.00 995.00 1,005.00 3.8M
2021-12-08 980.00 990.00 975.00 985.00 4.2M
2021-12-07 930.00 955.00 925.00 950.00 4.8M
2021-12-06 875.00 895.00 875.00 890.00 4.2M
2021-12-03 865.00 885.00 845.00 885.00 6.7M
2021-12-02 845.00 850.00 820.00 840.00 6.6M
2021-12-01 860.00 895.00 845.00 895.00 8.7M
2021-11-30 975.00 980.00 885.00 900.00 8.1M
2021-11-29 980.00 1,005.00 970.00 985.00 0.0M
2021-11-28 1,145.00 1,145.00 1,145.00 1,145.00 0.0M
2021-11-26 1,190.00 1,195.00 1,140.00 1,145.00 3.1M
2021-11-25 1,215.00 1,225.00 1,210.00 1,220.00 0.6M
2021-11-24 1,210.00 1,235.00 1,205.00 1,230.00 5.1M
2021-11-23 1,155.00 1,160.00 1,135.00 1,140.00 2.6M
2021-11-22 1,130.00 1,145.00 1,120.00 1,140.00 4.4M
2021-11-19 1,205.00 1,245.00 1,200.00 1,240.00 3.0M
2021-11-18 1,230.00 1,230.00 1,160.00 1,165.00 3.8M
2021-11-17 1,250.00 1,255.00 1,225.00 1,230.00 2.5M
2021-11-16 1,250.00 1,275.00 1,250.00 1,275.00 2.6M
2021-11-15 1,255.00 1,260.00 1,225.00 1,235.00 3.0M
2021-11-12 1,270.00 1,275.00 1,250.00 1,260.00 2.6M
2021-11-11 1,275.00 1,285.00 1,270.00 1,270.00 3.9M
2021-11-10 1,360.00 1,370.00 1,350.00 1,355.00 6.6M
2021-11-09 1,295.00 1,295.00 1,275.00 1,280.00 2.4M
2021-11-08 1,275.00 1,305.00 1,270.00 1,300.00 4.2M
2021-11-05 1,225.00 1,240.00 1,200.00 1,200.00 3.6M
2021-11-04 1,240.00 1,240.00 1,215.00 1,235.00 4.9M
2021-11-03 1,315.00 1,320.00 1,300.00 1,320.00 4.0M
2021-11-02 1,345.00 1,360.00 1,340.00 1,355.00 1.7M
2021-11-01 1,310.00 1,330.00 1,310.00 1,320.00 3.1M
2021-10-29 1,300.00 1,310.00 1,295.00 1,305.00 2.2M
2021-10-28 1,285.00 1,290.00 1,240.00 1,280.00 7.0M
2021-10-27 1,350.00 1,355.00 1,330.00 1,330.00 2.1M
2021-10-26 1,340.00 1,345.00 1,325.00 1,330.00 2.5M
2021-10-25 1,350.00 1,375.00 1,350.00 1,360.00 3.8M
2021-10-22 1,300.00 1,325.00 1,280.00 1,295.00 4.3M
2021-10-21 1,335.00 1,350.00 1,325.00 1,325.00 2.2M
2021-10-20 1,310.00 1,310.00 1,280.00 1,280.00 2.3M
2021-10-19 1,290.00 1,300.00 1,275.00 1,300.00 3.0M
2021-10-18 1,305.00 1,335.00 1,305.00 1,330.00 3.1M
2021-10-15 1,275.00 1,285.00 1,265.00 1,285.00 1.5M
2021-10-14 1,245.00 1,255.00 1,235.00 1,255.00 2.0M
2021-10-13 1,240.00 1,250.00 1,220.00 1,235.00 3.2M
2021-10-12 1,240.00 1,265.00 1,230.00 1,255.00 3.0M
2021-10-08 1,185.00 1,215.00 1,185.00 1,210.00 2.7M
2021-10-07 1,145.00 1,145.00 1,120.00 1,140.00 3.5M
2021-10-06 1,195.00 1,210.00 1,185.00 1,210.00 3.1M
2021-10-05 1,145.00 1,160.00 1,145.00 1,155.00 5.2M
2021-10-01 1,075.00 1,090.00 1,065.00 1,070.00 3.3M
2021-09-30 1,065.00 1,080.00 1,060.00 1,070.00 3.1M
2021-09-29 1,060.00 1,070.00 1,040.00 1,040.00 3.4M
2021-09-28 1,075.00 1,120.00 1,075.00 1,120.00 4.4M
2021-09-27 1,060.00 1,075.00 1,055.00 1,065.00 4.8M
2021-09-24 1,015.00 1,030.00 1,010.00 1,025.00 5.2M
2021-09-23 985.00 1,000.00 985.00 995.00 2.4M
2021-09-17 990.00 1,000.00 985.00 985.00 2.7M
2021-09-16 985.00 1,000.00 975.00 990.00 7.4M
2021-09-15 945.00 950.00 940.00 940.00 1.8M
2021-09-14 940.00 950.00 935.00 950.00 2.8M
2021-09-13 920.00 935.00 920.00 930.00 9.4M
2021-09-10 870.00 890.00 865.00 880.00 4.3M
2021-09-09 900.00 910.00 895.00 905.00 2.7M
2021-09-08 870.00 890.00 870.00 890.00 2.7M
2021-09-07 875.00 900.00 875.00 890.00 3.6M
2021-09-06 880.00 880.00 865.00 870.00 3.8M
2021-09-03 905.00 910.00 900.00 910.00 6.2M
2021-09-02 870.00 875.00 855.00 875.00 4.1M
2021-09-01 875.00 890.00 870.00 890.00 2.0M
2021-08-31 895.00 895.00 880.00 890.00 5.5M
2021-08-30 905.00 905.00 875.00 875.00 5.4M
2021-08-27 865.00 890.00 860.00 885.00 4.7M
2021-08-26 865.00 875.00 860.00 875.00 6.3M
2021-08-25 855.00 855.00 840.00 850.00 6.7M
2021-08-24 815.00 830.00 805.00 820.00 8.4M
2021-08-23 740.00 765.00 740.00 765.00 8.0M
2021-08-20 770.00 780.00 770.00 780.00 4.1M
2021-08-19 790.00 790.00 775.00 780.00 10.5M
2021-08-18 840.00 845.00 830.00 845.00 4.3M
2021-08-17 860.00 860.00 850.00 850.00 3.0M
2021-08-13 890.00 890.00 870.00 875.00 3.6M
2021-08-12 890.00 900.00 885.00 895.00 7.2M
2021-08-11 865.00 875.00 855.00 875.00 6.2M
2021-08-10 825.00 845.00 820.00 845.00 5.1M
2021-08-09 835.00 835.00 815.00 820.00 13.1M
2021-08-06 880.00 890.00 870.00 890.00 5.1M
2021-08-05 860.00 865.00 855.00 855.00 11.9M
2021-08-04 925.00 925.00 910.00 920.00 5.5M
2021-08-03 950.00 955.00 940.00 940.00 3.8M
2021-08-02 1,010.00 1,010.00 990.00 990.00 2.7M
2021-07-30 995.00 1,000.00 985.00 990.00 4.3M
2021-07-29 980.00 985.00 970.00 985.00 2.8M
2021-07-28 970.00 975.00 965.00 975.00 2.9M
2021-07-27 970.00 975.00 960.00 965.00 4.2M
2021-07-26 975.00 975.00 940.00 945.00 4.3M
2021-07-23 955.00 965.00 950.00 960.00 6.8M
2021-07-22 915.00 925.00 905.00 920.00 8.0M
2021-07-21 835.00 840.00 825.00 840.00 6.1M
2021-07-20 840.00 845.00 820.00 845.00 13.8M
2021-07-19 945.00 945.00 925.00 940.00 5.0M
2021-07-16 940.00 955.00 940.00 945.00 4.6M
2021-07-15 980.00 980.00 960.00 960.00 7.8M
2021-07-14 1,040.00 1,050.00 1,035.00 1,045.00 6.1M
2021-07-13 1,010.00 1,025.00 1,010.00 1,020.00 4.2M
2021-07-12 1,025.00 1,030.00 1,010.00 1,010.00 3.0M
2021-07-09 985.00 995.00 975.00 990.00 5.8M
2021-07-08 955.00 960.00 945.00 950.00 7.2M
2021-07-07 995.00 1,000.00 975.00 1,000.00 12.1M
2021-07-06 1,055.00 1,075.00 1,055.00 1,070.00 3.1M
2021-07-05 1,030.00 1,035.00 1,015.00 1,035.00 2.2M
2021-07-02 1,025.00 1,045.00 1,025.00 1,035.00 6.0M
2021-07-01 980.00 995.00 980.00 990.00 2.6M
2021-06-30 980.00 990.00 975.00 975.00 3.3M
2021-06-29 970.00 970.00 955.00 960.00 5.4M
2021-06-28 995.00 1,010.00 990.00 1,000.00 4.3M
2021-06-25 980.00 990.00 975.00 975.00 3.3M
2021-06-24 985.00 985.00 975.00 980.00 1.9M
2021-06-23 970.00 985.00 965.00 985.00 2.1M
2021-06-22 970.00 985.00 970.00 980.00 0.0M
2021-06-21 935.00 950.00 930.00 940.00 4.1M
2021-06-18 910.00 915.00 895.00 905.00 4.1M
2021-06-17 920.00 940.00 920.00 940.00 4.9M
2021-06-16 940.00 950.00 935.00 945.00 4.2M
2021-06-15 900.00 915.00 895.00 905.00 2.1M
2021-06-14 895.00 910.00 890.00 905.00 4.1M
2021-06-11 880.00 885.00 865.00 875.00 2.0M
2021-06-10 875.00 875.00 860.00 870.00 1.6M
2021-06-09 875.00 895.00 875.00 890.00 4.8M
2021-06-08 850.00 855.00 840.00 845.00 1.5M
2021-06-07 865.00 875.00 850.00 855.00 4.5M
2021-06-04 845.00 855.00 835.00 855.00 3.1M
2021-06-03 840.00 860.00 840.00 855.00 6.3M
2021-06-02 820.00 830.00 815.00 825.00 5.9M
2021-06-01 795.00 815.00 795.00 810.00 4.0M
2021-05-31 795.00 800.00 790.00 800.00 2.4M
2021-05-30 800.00 800.00 800.00 800.00 0.0M
2021-05-28 810.00 815.00 800.00 800.00 9.5M
2021-05-27 785.00 790.00 775.00 780.00 0.0M
2021-05-26 780.00 790.00 775.00 785.00 3.3M
2021-05-25 785.00 795.00 780.00 790.00 12.5M
2021-05-24 730.00 750.00 730.00 745.00 8.7M
2021-05-21 705.00 710.00 695.00 700.00 15.5M
2021-05-20 730.00 745.00 730.00 745.00 11.8M
2021-05-18 805.00 810.00 800.00 810.00 4.4M
2021-05-17 780.00 790.00 775.00 785.00 7.7M
2021-05-14 745.00 750.00 735.00 740.00 5.9M
2021-05-13 790.00 795.00 775.00 780.00 4.1M
2021-05-12 775.00 785.00 765.00 780.00 5.0M
2021-05-11 765.00 765.00 750.00 755.00 2.6M
2021-05-10 775.00 780.00 760.00 770.00 3.2M
2021-05-07 765.00 775.00 755.00 770.00 3.1M
2021-05-06 770.00 790.00 765.00 785.00 7.5M
2021-05-04 755.00 760.00 750.00 750.00 5.6M
2021-05-03 735.00 740.00 720.00 725.00 2.7M
2021-05-02 750.00 750.00 750.00 750.00 0.0M
2021-04-30 750.00 755.00 745.00 745.00 8.6M
2021-04-29 730.00 745.00 730.00 740.00 5.3M
2021-04-28 715.00 720.00 705.00 720.00 7.0M
2021-04-27 695.00 705.00 690.00 700.00 3.9M
2021-04-26 695.00 705.00 680.00 685.00 5.3M
2021-04-23 690.00 695.00 685.00 695.00 3.6M
2021-04-22 680.00 680.00 670.00 675.00 7.5M
2021-04-21 705.00 710.00 695.00 700.00 4.8M
2021-04-20 735.00 745.00 725.00 740.00 5.1M
2021-04-19 720.00 725.00 710.00 725.00 4.4M
2021-04-16 725.00 740.00 725.00 735.00 5.9M
2021-04-15 715.00 730.00 710.00 725.00 15.5M
2021-04-14 670.00 680.00 665.00 680.00 0.0M
2021-04-13 650.00 665.00 650.00 660.00 10.7M
2021-04-12 650.00 655.00 635.00 640.00 7.6M
2021-04-11 650.00 650.00 650.00 650.00 0.0M
2021-04-09 645.00 655.00 640.00 650.00 5.3M
2021-04-08 645.00 650.00 640.00 640.00 5.3M
2021-04-07 640.00 650.00 635.00 645.00 7.4M
2021-04-06 640.00 655.00 630.00 645.00 0.0M
2021-04-05 685.00 695.00 675.00 675.00 0.1M
2021-04-02 695.00 695.00 665.00 675.00 5.0M
2021-04-01 660.00 665.00 650.00 665.00 12.3M
2021-03-31 675.00 690.00 675.00 690.00 0.0M
2021-03-30 710.00 715.00 695.00 700.00 14.5M
2021-03-29 680.00 695.00 655.00 660.00 21.0M
2021-03-26 640.00 655.00 640.00 655.00 8.1M
2021-03-25 685.00 690.00 660.00 670.00 18.8M
2021-03-24 625.00 640.00 620.00 640.00 18.4M
2021-03-23 700.00 705.00 690.00 695.00 0.0M
2021-03-22 690.00 705.00 685.00 700.00 12.9M
2021-03-21 665.00 665.00 665.00 665.00 0.0M
2021-03-19 670.00 690.00 660.00 665.00 26.6M
2021-03-18 785.00 785.00 770.00 775.00 5.3M
2021-03-17 795.00 805.00 785.00 805.00 5.7M
2021-03-16 810.00 815.00 790.00 795.00 6.2M
2021-03-15 820.00 835.00 820.00 830.00 0.0M
2021-03-12 820.00 825.00 810.00 810.00 4.9M
2021-03-11 790.00 805.00 790.00 800.00 5.0M
2021-03-10 780.00 790.00 760.00 760.00 9.8M
2021-03-09 800.00 820.00 795.00 805.00 0.0M
2021-03-08 845.00 870.00 845.00 860.00 12.8M
2021-03-05 775.00 785.00 770.00 785.00 13.4M
2021-03-04 700.00 720.00 690.00 715.00 12.1M
2021-03-03 665.00 680.00 660.00 675.00 4.9M
2021-03-02 675.00 680.00 660.00 680.00 0.0M
2021-03-01 740.00 740.00 740.00 740.00 0.0M
2021-02-26 750.00 755.00 735.00 740.00 9.6M
2021-02-25 755.00 755.00 735.00 740.00 12.7M
2021-02-24 700.00 705.00 690.00 695.00 6.2M
2021-02-23 710.00 740.00 705.00 730.00 0.0M
2021-02-22 660.00 675.00 655.00 675.00 6.1M
2021-02-19 665.00 670.00 640.00 670.00 16.1M
2021-02-18 705.00 720.00 705.00 710.00 11.7M
2021-02-17 670.00 675.00 660.00 675.00 6.0M
2021-02-16 665.00 675.00 660.00 670.00 0.0M
2021-02-15 670.00 685.00 670.00 680.00 16.1M
2021-02-10 640.00 640.00 625.00 630.00 12.4M
2021-02-09 635.00 645.00 630.00 645.00 5.0M
2021-02-08 620.00 625.00 615.00 615.00 6.5M
2021-02-05 600.00 610.00 595.00 605.00 4.6M
2021-02-04 580.00 595.00 580.00 590.00 7.2M
2021-02-03 570.00 570.00 560.00 560.00 2.9M
2021-02-02 535.00 555.00 535.00 550.00 15.0M
2021-02-01 505.00 520.00 505.00 520.00 4.5M
2021-01-29 515.00 515.00 505.00 510.00 6.6M
2021-01-28 510.00 520.00 510.00 515.00 4.9M
2021-01-27 515.00 520.00 510.00 520.00 3.2M
2021-01-26 515.00 520.00 505.00 510.00 4.9M
2021-01-25 510.00 510.00 500.00 505.00 3.0M
2021-01-22 520.00 525.00 505.00 510.00 6.1M
2021-01-21 520.00 525.00 515.00 525.00 4.1M
2021-01-20 520.00 530.00 520.00 525.00 0.0M
2021-01-19 505.00 510.00 505.00 510.00 4.2M
2021-01-18 510.00 510.00 495.00 505.00 11.4M
2021-01-17 525.00 525.00 525.00 525.00 0.0M
2021-01-15 535.00 535.00 515.00 525.00 10.4M
2021-01-14 520.00 520.00 515.00 515.00 7.5M
2021-01-13 525.00 540.00 520.00 535.00 0.0M
2021-01-12 500.00 510.00 500.00 505.00 6.8M
2021-01-11 500.00 505.00 490.00 495.00 0.0M
2021-01-08 480.00 485.00 475.00 475.00 6.8M
2021-01-07 470.00 480.00 465.00 480.00 0.0M
2021-01-06 450.00 465.00 450.00 460.00 16.8M
2021-01-05 415.00 425.00 410.00 410.00 10.5M
2021-01-04 430.00 455.00 430.00 445.00 16.0M