Shinhan Investment Shinhan Inverse 2X WTI Futures (Q500027)

Q500027
🏛️ 韩国 →
62.00
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
2023-12-28 100.00 101.00 99.00 101.00 3.2M
2023-12-27 98.00 98.00 96.00 97.00 5.5M
2023-12-26 101.00 102.00 101.00 102.00 1.8M
2023-12-22 102.00 102.00 99.00 100.00 3.7M
2023-12-21 102.00 102.00 100.00 101.00 4.1M
2023-12-20 100.00 102.00 100.00 101.00 4.3M
2023-12-19 105.00 105.00 103.00 104.00 3.4M
2023-12-18 105.00 107.00 104.00 106.00 3.2M
2023-12-15 107.00 107.00 105.00 106.00 5.9M
2023-12-14 113.00 114.00 111.00 112.00 9.2M
2023-12-13 116.00 118.00 116.00 117.00 33.7M
2023-12-12 108.00 109.00 106.00 107.00 21.5M
2023-12-11 109.00 109.00 107.00 108.00 6.9M
2023-12-08 115.00 115.00 110.00 110.00 10.2M
2023-12-07 110.00 115.00 110.00 115.00 4.3M
2023-12-06 105.00 110.00 105.00 110.00 7.4M
2023-12-05 100.00 105.00 100.00 105.00 0.3M
2023-12-04 100.00 105.00 95.00 105.00 4.4M
2023-12-01 100.00 100.00 95.00 95.00 0.4M
2023-11-30 95.00 95.00 90.00 90.00 0.6M
2023-11-29 95.00 100.00 95.00 100.00 2.2M
2023-11-28 100.00 100.00 95.00 95.00 0.4M
2023-11-27 95.00 100.00 95.00 100.00 1.4M
2023-11-24 100.00 100.00 95.00 95.00 0.6M
2023-11-23 95.00 100.00 95.00 100.00 3.7M
2023-11-22 90.00 95.00 90.00 95.00 0.7M
2023-11-21 95.00 95.00 90.00 90.00 0.9M
2023-11-20 100.00 100.00 95.00 95.00 9.0M
2023-11-17 105.00 110.00 100.00 110.00 51.2M
2023-11-16 95.00 100.00 95.00 100.00 1.0M
2023-11-15 90.00 95.00 90.00 95.00 0.9M
2023-11-14 95.00 95.00 90.00 90.00 0.4M
2023-11-13 95.00 100.00 95.00 100.00 2.7M
2023-11-12 95.00 95.00 95.00 95.00 0.0M
2023-11-10 95.00 100.00 95.00 100.00 1.5M
2023-11-09 95.00 100.00 95.00 100.00 19.3M
2023-11-08 100.00 100.00 95.00 95.00 25.6M
2023-11-07 85.00 90.00 85.00 90.00 0.1M
2023-11-06 85.00 90.00 85.00 90.00 1.2M
2023-11-03 85.00 85.00 80.00 80.00 0.4M
2023-11-02 85.00 90.00 85.00 90.00 1.1M
2023-11-01 85.00 90.00 85.00 90.00 6.7M
2023-10-31 80.00 85.00 80.00 85.00 1.0M
2023-10-30 80.00 85.00 80.00 85.00 1.5M
2023-10-27 85.00 85.00 80.00 80.00 1.5M
2023-10-26 85.00 85.00 75.00 80.00 15.6M
2023-10-25 80.00 85.00 80.00 85.00 1.2M
2023-10-24 80.00 80.00 75.00 75.00 0.7M
2023-10-23 75.00 80.00 75.00 80.00 0.6M
2023-10-20 70.00 75.00 70.00 75.00 7.0M
2023-10-19 80.00 80.00 75.00 75.00 0.1M
2023-10-18 75.00 80.00 75.00 80.00 2.2M
2023-10-17 80.00 85.00 80.00 85.00 3.5M
2023-10-16 75.00 80.00 75.00 80.00 0.1M
2023-10-13 85.00 90.00 85.00 90.00 1.5M
2023-10-12 85.00 90.00 85.00 90.00 1.4M
2023-10-11 80.00 85.00 80.00 85.00 1.0M
2023-10-10 80.00 85.00 80.00 80.00 3.0M
2023-10-06 90.00 95.00 90.00 95.00 15.4M
2023-10-05 85.00 90.00 85.00 90.00 5.6M
2023-10-04 80.00 80.00 75.00 75.00 2.7M
2023-09-27 80.00 80.00 75.00 75.00 1.9M
2023-09-26 75.00 80.00 75.00 80.00 7.4M
2023-09-25 80.00 80.00 75.00 75.00 1.0M
2023-09-22 80.00 80.00 75.00 75.00 1.0M
2023-09-21 80.00 80.00 75.00 75.00 5.2M
2023-09-20 80.00 80.00 75.00 75.00 5.5M
2023-09-19 75.00 80.00 75.00 80.00 0.0M
2023-09-18 80.00 80.00 75.00 75.00 1.1M
2023-09-15 75.00 80.00 75.00 80.00 10.8M
2023-09-14 85.00 85.00 80.00 80.00 2.0M
2023-09-13 80.00 85.00 80.00 85.00 7.6M
2023-09-12 85.00 85.00 80.00 80.00 0.7M
2023-09-11 85.00 85.00 80.00 80.00 3.0M
2023-09-10 90.00 90.00 90.00 90.00 0.0M
2023-09-08 85.00 90.00 85.00 90.00 20.0M
2023-09-07 80.00 85.00 80.00 85.00 0.0M
2023-09-06 85.00 90.00 80.00 90.00 31.4M
2023-09-05 90.00 90.00 85.00 85.00 2.8M
2023-09-04 90.00 90.00 85.00 85.00 10.5M
2023-09-01 95.00 95.00 90.00 90.00 5.5M
2023-08-31 95.00 100.00 95.00 100.00 0.1M
2023-08-30 100.00 100.00 95.00 95.00 0.6M
2023-08-29 95.00 105.00 95.00 100.00 5.8M
2023-08-28 95.00 105.00 95.00 100.00 17.5M
2023-08-25 100.00 105.00 100.00 105.00 2.8M
2023-08-24 100.00 105.00 100.00 105.00 0.7M
2023-08-23 100.00 105.00 100.00 105.00 0.9M
2023-08-22 100.00 100.00 95.00 95.00 3.6M
2023-08-21 100.00 100.00 95.00 95.00 0.6M
2023-08-20 100.00 100.00 100.00 100.00 0.0M
2023-08-18 100.00 105.00 95.00 105.00 23.8M
2023-08-17 105.00 105.00 100.00 100.00 3.6M
2023-08-16 95.00 100.00 95.00 100.00 5.2M
2023-08-14 95.00 100.00 90.00 100.00 5.3M
2023-08-11 95.00 95.00 90.00 90.00 4.8M
2023-08-10 90.00 95.00 90.00 95.00 2.3M
2023-08-09 95.00 95.00 90.00 90.00 18.6M
2023-08-08 100.00 100.00 95.00 95.00 0.0M
2023-08-07 95.00 100.00 90.00 100.00 13.5M
2023-08-06 95.00 95.00 95.00 95.00 0.0M
2023-08-04 100.00 100.00 95.00 95.00 4.5M
2023-08-03 105.00 105.00 100.00 100.00 6.4M
2023-08-02 95.00 100.00 95.00 100.00 2.9M
2023-08-01 100.00 100.00 95.00 95.00 9.7M
2023-07-31 100.00 105.00 100.00 105.00 2.5M
2023-07-28 100.00 105.00 100.00 105.00 1.4M
2023-07-27 105.00 105.00 100.00 100.00 4.6M
2023-07-26 100.00 105.00 100.00 105.00 6.2M
2023-07-25 105.00 110.00 100.00 100.00 34.1M
2023-07-24 115.00 115.00 110.00 110.00 2.7M
2023-07-21 115.00 115.00 110.00 110.00 5.3M
2023-07-20 120.00 120.00 115.00 115.00 10.3M
2023-07-19 115.00 120.00 110.00 120.00 40.6M
2023-07-18 115.00 120.00 115.00 120.00 1.6M
2023-07-17 115.00 120.00 115.00 120.00 0.0M
2023-07-14 115.00 115.00 110.00 110.00 2.1M
2023-07-13 115.00 115.00 110.00 110.00 35.0M
2023-07-12 120.00 120.00 115.00 115.00 5.9M
2023-07-11 125.00 125.00 120.00 120.00 1.8M
2023-07-10 125.00 125.00 120.00 120.00 6.4M
2023-07-07 130.00 130.00 125.00 125.00 8.3M
2023-07-06 125.00 130.00 125.00 130.00 13.6M
2023-07-05 130.00 135.00 130.00 135.00 0.7M
2023-07-04 135.00 140.00 130.00 130.00 13.4M
2023-07-03 135.00 135.00 130.00 130.00 6.4M
2023-06-30 140.00 140.00 130.00 135.00 6.1M
2023-06-29 140.00 140.00 135.00 135.00 0.9M
2023-06-28 145.00 145.00 140.00 140.00 2.5M
2023-06-27 140.00 140.00 135.00 135.00 0.9M
2023-06-26 140.00 140.00 135.00 135.00 3.2M
2023-06-25 140.00 140.00 140.00 140.00 0.0M
2023-06-23 140.00 145.00 135.00 145.00 14.1M
2023-06-22 130.00 130.00 125.00 125.00 8.7M
2023-06-21 135.00 135.00 130.00 130.00 0.3M
2023-06-20 135.00 135.00 130.00 130.00 0.2M
2023-06-19 135.00 135.00 130.00 130.00 0.6M
2023-06-16 135.00 135.00 130.00 130.00 2.9M
2023-06-15 140.00 145.00 140.00 145.00 1.0M
2023-06-14 140.00 140.00 135.00 135.00 10.7M
2023-06-13 145.00 150.00 145.00 150.00 6.6M
2023-06-12 135.00 145.00 135.00 140.00 12.0M
2023-06-09 135.00 140.00 130.00 130.00 3.8M
2023-06-08 130.00 130.00 125.00 125.00 3.6M
2023-06-07 130.00 135.00 130.00 135.00 0.9M
2023-06-05 125.00 130.00 125.00 130.00 2.9M
2023-06-02 140.00 140.00 130.00 135.00 4.4M
2023-06-01 145.00 150.00 140.00 140.00 17.2M
2023-05-31 140.00 145.00 135.00 145.00 12.4M
2023-05-30 130.00 135.00 125.00 135.00 5.8M
2023-05-26 130.00 135.00 130.00 135.00 4.1M
2023-05-25 125.00 130.00 120.00 130.00 15.0M
2023-05-24 130.00 130.00 125.00 130.00 2.3M
2023-05-23 135.00 135.00 130.00 130.00 0.6M
2023-05-22 130.00 140.00 130.00 135.00 9.1M
2023-05-19 130.00 135.00 125.00 125.00 16.2M
2023-05-18 130.00 135.00 125.00 130.00 12.0M
2023-05-17 135.00 140.00 135.00 140.00 0.6M
2023-05-16 135.00 140.00 130.00 140.00 12.6M
2023-05-15 140.00 145.00 135.00 145.00 9.8M
2023-05-12 135.00 140.00 135.00 135.00 2.4M
2023-05-11 130.00 135.00 125.00 125.00 3.4M
2023-05-10 125.00 130.00 125.00 130.00 1.6M
2023-05-09 125.00 135.00 125.00 130.00 18.8M
2023-05-08 135.00 140.00 130.00 130.00 4.3M
2023-05-04 150.00 155.00 140.00 145.00 48.5M
2023-05-03 135.00 140.00 135.00 140.00 16.1M
2023-05-02 120.00 125.00 120.00 125.00 5.6M
2023-04-28 125.00 130.00 120.00 120.00 38.0M
2023-04-27 130.00 130.00 125.00 130.00 14.1M
2023-04-26 115.00 120.00 115.00 120.00 1.2M
2023-04-25 115.00 115.00 110.00 110.00 1.8M
2023-04-24 120.00 125.00 115.00 125.00 18.3M
2023-04-21 115.00 120.00 115.00 115.00 7.1M
2023-04-20 110.00 120.00 110.00 115.00 25.8M
2023-04-19 110.00 110.00 105.00 105.00 1.1M
2023-04-18 110.00 110.00 105.00 105.00 1.0M
2023-04-17 105.00 110.00 100.00 110.00 0.2M
2023-04-16 105.00 105.00 105.00 105.00 0.0M
2023-04-14 110.00 110.00 100.00 105.00 29.6M
2023-04-13 105.00 105.00 100.00 100.00 7.6M
2023-04-12 110.00 110.00 105.00 105.00 2.2M
2023-04-11 110.00 115.00 110.00 115.00 1.5M
2023-04-10 110.00 115.00 105.00 115.00 12.7M
2023-04-07 110.00 115.00 110.00 115.00 2.3M
2023-04-06 115.00 115.00 110.00 110.00 3.0M
2023-04-05 105.00 110.00 105.00 110.00 5.1M
2023-04-04 115.00 115.00 105.00 110.00 35.5M
2023-04-03 115.00 120.00 110.00 110.00 62.5M
2023-03-31 135.00 135.00 130.00 130.00 7.2M
2023-03-30 135.00 140.00 135.00 140.00 0.0M
2023-03-29 135.00 135.00 130.00 130.00 2.1M
2023-03-28 140.00 140.00 135.00 135.00 1.4M
2023-03-27 150.00 155.00 145.00 155.00 1.3M
2023-03-24 150.00 155.00 145.00 145.00 11.8M
2023-03-23 150.00 150.00 145.00 145.00 0.8M
2023-03-22 155.00 155.00 150.00 150.00 0.1M
2023-03-21 160.00 165.00 155.00 165.00 5.1M
2023-03-20 160.00 170.00 160.00 170.00 33.8M
2023-03-17 155.00 160.00 150.00 150.00 9.6M
2023-03-16 155.00 160.00 150.00 160.00 40.5M
2023-03-15 145.00 145.00 140.00 140.00 0.0M
2023-03-14 135.00 140.00 130.00 140.00 23.4M
2023-03-13 125.00 130.00 125.00 130.00 10.2M
2023-03-10 130.00 135.00 125.00 135.00 23.9M
2023-03-09 125.00 130.00 125.00 130.00 6.6M
2023-03-08 125.00 125.00 120.00 120.00 4.2M
2023-03-07 120.00 120.00 115.00 115.00 2.8M
2023-03-06 120.00 120.00 115.00 115.00 28.0M
2023-03-05 125.00 125.00 125.00 125.00 0.0M
2023-03-03 120.00 125.00 120.00 125.00 0.9M
2023-03-02 125.00 125.00 120.00 120.00 3.0M
2023-02-28 130.00 135.00 125.00 135.00 10.6M
2023-02-27 130.00 130.00 125.00 125.00 1.4M
2023-02-24 130.00 135.00 125.00 125.00 2.6M
2023-02-23 135.00 140.00 130.00 140.00 19.1M
2023-02-22 125.00 130.00 125.00 130.00 18.5M
2023-02-21 125.00 130.00 125.00 130.00 0.4M
2023-02-20 125.00 130.00 125.00 125.00 0.0M
2023-02-19 120.00 120.00 120.00 120.00 0.0M
2023-02-17 120.00 125.00 120.00 125.00 1.1M
2023-02-16 120.00 125.00 120.00 125.00 7.7M
2023-02-15 120.00 125.00 120.00 125.00 1.3M
2023-02-14 120.00 120.00 115.00 120.00 5.1M
2023-02-13 120.00 125.00 120.00 120.00 26.0M
2023-02-10 125.00 125.00 120.00 120.00 3.0M
2023-02-09 125.00 125.00 120.00 125.00 0.3M
2023-02-08 125.00 130.00 125.00 130.00 8.9M
2023-02-07 135.00 140.00 130.00 130.00 5.1M
2023-02-06 140.00 145.00 135.00 135.00 33.1M
2023-02-03 135.00 135.00 130.00 130.00 8.6M
2023-02-02 125.00 130.00 125.00 130.00 7.9M
2023-02-01 120.00 125.00 120.00 120.00 0.3M
2023-01-31 125.00 130.00 120.00 130.00 9.1M
2023-01-30 115.00 125.00 115.00 120.00 9.1M
2023-01-27 120.00 120.00 115.00 115.00 7.7M
2023-01-26 115.00 120.00 115.00 120.00 1.2M
2023-01-25 120.00 120.00 115.00 115.00 2.0M
2023-01-24 120.00 120.00 120.00 120.00 0.0M
2023-01-20 115.00 120.00 115.00 120.00 1.9M
2023-01-19 120.00 125.00 120.00 120.00 1.7M
2023-01-18 120.00 120.00 115.00 115.00 10.1M
2023-01-17 125.00 125.00 120.00 120.00 6.9M
2023-01-16 120.00 125.00 115.00 125.00 14.2M
2023-01-13 125.00 125.00 120.00 120.00 7.9M
2023-01-12 130.00 130.00 125.00 125.00 1.3M
2023-01-11 135.00 140.00 135.00 140.00 0.7M
2023-01-10 135.00 140.00 135.00 140.00 2.2M
2023-01-09 135.00 140.00 135.00 140.00 6.4M
2023-01-06 140.00 140.00 135.00 135.00 3.4M
2023-01-05 140.00 145.00 135.00 135.00 7.7M
2023-01-04 130.00 135.00 125.00 135.00 9.3M
2023-01-03 120.00 125.00 115.00 125.00 7.9M
2023-01-02 125.00 125.00 120.00 120.00 1.4M