Shinhan Investment Shinhan Leverage DJIA Futures ETN(H) 20 (Q500020)

Q500020
🏛️ 韩国 →
52,265.00
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 38,900.00 39,030.00 38,855.00 38,940.00 0.0M
2021-12-29 38,835.00 38,890.00 38,720.00 38,840.00 0.0M
2021-12-28 38,465.00 38,555.00 38,425.00 38,525.00 0.0M
2021-12-27 37,870.00 37,915.00 37,755.00 37,755.00 0.0M
2021-12-24 37,465.00 37,605.00 37,465.00 37,575.00 0.0M
2021-12-23 37,420.00 37,495.00 37,405.00 37,465.00 0.0M
2021-12-22 36,855.00 36,985.00 36,835.00 36,905.00 0.0M
2021-12-21 36,005.00 36,290.00 35,885.00 36,245.00 0.0M
2021-12-20 36,280.00 36,360.00 35,745.00 35,745.00 0.0M
2021-12-17 37,850.00 37,915.00 37,625.00 37,725.00 0.0M
2021-12-16 37,890.00 38,020.00 37,770.00 38,020.00 0.0M
2021-12-15 37,120.00 37,200.00 37,045.00 37,160.00 0.0M
2021-12-14 37,415.00 37,430.00 37,300.00 37,380.00 0.0M
2021-12-13 38,105.00 38,295.00 38,105.00 38,230.00 0.0M
2021-12-10 37,535.00 37,560.00 37,430.00 37,460.00 0.0M
2021-12-09 37,480.00 37,635.00 37,365.00 37,430.00 0.0M
2021-12-08 37,455.00 37,700.00 37,365.00 37,590.00 0.0M
2021-12-07 36,445.00 36,840.00 36,375.00 36,750.00 0.0M
2021-12-06 35,465.00 35,625.00 35,290.00 35,585.00 0.0M
2021-12-03 34,995.00 35,380.00 34,905.00 35,380.00 0.0M
2021-12-02 34,275.00 34,475.00 34,150.00 34,425.00 0.0M
2021-12-01 35,055.00 35,305.00 34,850.00 35,305.00 0.0M
2021-11-30 36,385.00 36,500.00 34,950.00 35,305.00 0.0M
2021-11-29 36,070.00 36,265.00 36,005.00 36,130.00 0.0M
2021-11-26 37,350.00 37,350.00 36,530.00 36,530.00 0.0M
2021-11-25 37,700.00 37,880.00 37,685.00 37,870.00 0.0M
2021-11-24 37,600.00 37,660.00 37,455.00 37,645.00 0.0M
2021-11-23 37,335.00 37,360.00 37,120.00 37,120.00 0.0M
2021-11-22 37,275.00 37,475.00 37,250.00 37,475.00 0.0M
2021-11-19 37,810.00 38,065.00 37,800.00 38,065.00 0.0M
2021-11-18 37,875.00 37,900.00 37,800.00 37,900.00 0.0M
2021-11-17 38,380.00 38,380.00 38,245.00 38,305.00 0.0M
2021-11-16 38,210.00 38,260.00 38,125.00 38,125.00 0.0M
2021-11-15 38,260.00 38,285.00 38,115.00 38,125.00 0.0M
2021-11-12 37,925.00 37,995.00 37,880.00 37,940.00 0.0M
2021-11-11 38,030.00 38,180.00 38,030.00 38,180.00 0.0M
2021-11-10 38,530.00 38,530.00 38,305.00 38,410.00 0.0M
2021-11-09 38,750.00 38,750.00 38,600.00 38,670.00 0.0M
2021-11-08 38,550.00 38,595.00 38,505.00 38,585.00 0.0M
2021-11-05 38,235.00 38,235.00 38,065.00 38,090.00 0.0M
2021-11-04 38,315.00 38,315.00 38,175.00 38,225.00 0.0M
2021-11-03 37,990.00 38,015.00 37,900.00 37,950.00 0.0M
2021-11-02 37,670.00 37,730.00 37,545.00 37,580.00 0.0M
2021-11-01 37,780.00 37,800.00 37,610.00 37,610.00 0.0M
2021-10-29 37,330.00 37,345.00 37,165.00 37,180.00 0.0M
2021-10-28 36,990.00 37,035.00 36,960.00 37,025.00 0.0M
2021-10-27 37,505.00 37,520.00 37,370.00 37,510.00 0.0M
2021-10-26 37,455.00 37,555.00 37,420.00 37,445.00 0.0M
2021-10-25 37,105.00 37,305.00 37,080.00 37,255.00 0.0M
2021-10-22 37,040.00 37,175.00 37,025.00 37,090.00 0.0M
2021-10-21 36,990.00 37,055.00 36,875.00 36,915.00 0.0M
2021-10-20 36,835.00 36,835.00 36,655.00 36,655.00 0.0M
2021-10-19 36,340.00 36,425.00 36,300.00 36,425.00 0.0M
2021-10-18 36,360.00 36,525.00 36,260.00 36,260.00 0.0M
2021-10-15 35,700.00 35,935.00 35,690.00 35,900.00 0.0M
2021-10-14 34,700.00 34,925.00 34,700.00 34,925.00 0.0M
2021-10-13 34,455.00 34,635.00 34,455.00 34,545.00 0.0M
2021-10-12 34,820.00 34,825.00 34,440.00 34,555.00 0.0M
2021-10-08 35,510.00 35,580.00 35,355.00 35,465.00 0.0M
2021-10-07 34,845.00 35,045.00 34,790.00 35,040.00 0.0M
2021-10-06 34,405.00 34,550.00 34,135.00 34,190.00 0.0M
2021-10-05 33,860.00 33,895.00 33,485.00 33,775.00 0.0M
2021-10-01 33,680.00 33,750.00 33,055.00 33,055.00 0.0M
2021-09-30 34,825.00 35,170.00 34,825.00 35,170.00 0.0M
2021-09-29 34,670.00 34,865.00 34,560.00 34,795.00 0.0M
2021-09-28 35,655.00 35,830.00 35,530.00 35,710.00 0.0M
2021-09-27 35,710.00 35,940.00 35,710.00 35,890.00 0.0M
2021-09-24 35,430.00 35,600.00 35,380.00 35,395.00 0.0M
2021-09-23 34,595.00 34,665.00 34,550.00 34,655.00 0.0M
2021-09-17 35,320.00 35,560.00 35,310.00 35,555.00 0.0M
2021-09-16 35,610.00 35,630.00 35,525.00 35,555.00 0.0M
2021-09-15 35,240.00 35,285.00 35,110.00 35,180.00 0.0M
2021-09-14 35,790.00 35,915.00 35,755.00 35,805.00 0.0M
2021-09-13 35,470.00 35,480.00 35,205.00 35,460.00 0.0M
2021-09-10 35,690.00 36,000.00 35,690.00 35,965.00 0.0M
2021-09-09 35,935.00 35,995.00 35,670.00 35,750.00 0.0M
2021-09-08 36,090.00 36,270.00 36,070.00 36,220.00 0.0M
2021-09-07 36,745.00 36,840.00 36,745.00 36,825.00 0.0M
2021-09-06 36,565.00 36,830.00 36,550.00 36,830.00 0.0M
2021-09-03 36,835.00 37,010.00 36,830.00 36,980.00 0.0M
2021-09-02 36,605.00 36,645.00 36,465.00 36,545.00 0.0M
2021-09-01 36,790.00 36,930.00 36,745.00 36,915.00 0.0M
2021-08-31 36,770.00 36,975.00 36,735.00 36,975.00 0.0M
2021-08-30 36,885.00 36,910.00 36,755.00 36,870.00 0.0M
2021-08-27 36,290.00 36,540.00 36,230.00 36,540.00 0.0M
2021-08-26 36,745.00 36,780.00 36,640.00 36,640.00 0.0M
2021-08-25 36,635.00 36,740.00 36,540.00 36,630.00 0.0M
2021-08-24 36,705.00 36,775.00 36,705.00 36,710.00 0.0M
2021-08-23 36,125.00 36,450.00 36,125.00 36,415.00 0.0M
2021-08-20 35,525.00 35,705.00 35,405.00 35,515.00 0.0M
2021-08-19 35,725.00 35,860.00 35,395.00 35,395.00 0.0M
2021-08-18 36,410.00 36,610.00 36,385.00 36,545.00 0.0M
2021-08-17 37,030.00 37,085.00 36,830.00 36,865.00 0.0M
2021-08-13 36,845.00 36,880.00 36,825.00 36,855.00 0.0M
2021-08-12 36,785.00 36,840.00 36,775.00 36,810.00 0.0M
2021-08-11 36,315.00 36,365.00 36,285.00 36,295.00 0.0M
2021-08-10 36,030.00 36,080.00 35,860.00 35,950.00 0.0M
2021-08-09 36,010.00 36,140.00 36,000.00 36,075.00 0.0M
2021-08-06 35,790.00 35,900.00 35,790.00 35,900.00 0.0M
2021-08-05 35,475.00 35,595.00 35,470.00 35,470.00 0.0M
2021-08-04 35,940.00 36,010.00 35,905.00 36,010.00 0.0M
2021-08-03 35,675.00 35,740.00 35,565.00 35,695.00 0.0M
2021-08-02 35,940.00 36,055.00 35,940.00 36,000.00 0.0M
2021-07-30 35,880.00 35,900.00 35,690.00 35,720.00 0.0M
2021-07-29 35,825.00 35,840.00 35,600.00 35,840.00 0.0M
2021-07-28 35,905.00 36,050.00 35,710.00 35,875.00 0.0M
2021-07-27 36,015.00 36,060.00 35,955.00 35,955.00 0.0M
2021-07-26 35,920.00 35,920.00 35,570.00 35,580.00 0.0M
2021-07-23 35,575.00 35,615.00 35,505.00 35,615.00 0.0M
2021-07-22 35,480.00 35,515.00 35,440.00 35,490.00 0.0M
2021-07-21 34,965.00 35,000.00 34,745.00 34,820.00 0.0M
2021-07-20 33,925.00 34,125.00 33,750.00 34,005.00 0.0M
2021-07-19 34,380.00 34,970.00 34,350.00 34,900.00 0.0M
2021-07-18 35,830.00 35,830.00 35,830.00 35,830.00 0.0M
2021-07-16 35,705.00 35,875.00 35,650.00 35,830.00 0.0M
2021-07-15 35,710.00 35,710.00 35,560.00 35,595.00 0.0M
2021-07-14 35,555.00 35,695.00 35,415.00 35,565.00 0.0M
2021-07-13 35,885.00 35,915.00 35,770.00 35,770.00 0.0M
2021-07-12 35,675.00 35,675.00 35,450.00 35,510.00 0.0M
2021-07-09 34,635.00 34,800.00 34,385.00 34,800.00 0.0M
2021-07-08 35,260.00 35,260.00 34,905.00 34,935.00 0.0M
2021-07-07 34,845.00 35,005.00 34,835.00 35,005.00 0.0M
2021-07-06 35,580.00 35,615.00 35,500.00 35,535.00 0.0M
2021-07-05 35,395.00 35,395.00 35,300.00 35,325.00 0.0M
2021-07-02 35,125.00 35,220.00 35,095.00 35,140.00 0.0M
2021-07-01 35,000.00 35,060.00 34,960.00 35,025.00 0.0M
2021-06-30 34,540.00 34,570.00 34,410.00 34,480.00 0.0M
2021-06-29 34,430.00 34,475.00 34,335.00 34,475.00 0.0M
2021-06-28 34,875.00 34,880.00 34,780.00 34,815.00 0.0M
2021-06-25 34,485.00 34,595.00 34,475.00 34,475.00 0.0M
2021-06-24 33,745.00 33,850.00 33,735.00 33,845.00 0.0M
2021-06-23 33,845.00 34,010.00 33,830.00 33,970.00 0.0M
2021-06-22 33,700.00 33,820.00 33,620.00 33,815.00 0.0M
2021-06-21 32,405.00 32,440.00 31,995.00 32,350.00 0.0M
2021-06-18 33,515.00 33,635.00 33,495.00 33,605.00 0.0M
2021-06-17 33,760.00 33,780.00 33,530.00 33,690.00 0.0M
2021-06-16 34,495.00 34,510.00 34,430.00 34,485.00 0.0M
2021-06-15 34,645.00 34,875.00 34,645.00 34,875.00 0.0M
2021-06-14 34,945.00 34,945.00 34,840.00 34,910.00 0.0M
2021-06-11 34,860.00 34,910.00 34,820.00 34,850.00 0.0M
2021-06-10 34,890.00 34,920.00 34,860.00 34,910.00 0.0M
2021-06-09 35,160.00 35,160.00 35,090.00 35,115.00 0.0M
2021-06-08 35,150.00 35,225.00 35,090.00 35,110.00 0.0M
2021-06-07 35,480.00 35,480.00 35,340.00 35,390.00 0.0M
2021-06-04 35,050.00 35,060.00 34,910.00 35,020.00 0.0M
2021-06-03 35,145.00 35,210.00 35,130.00 35,130.00 0.0M
2021-06-02 35,035.00 35,105.00 35,000.00 35,055.00 0.0M
2021-06-01 34,980.00 35,050.00 34,940.00 35,020.00 0.0M
2021-05-31 35,085.00 35,085.00 35,015.00 35,040.00 0.0M
2021-05-28 35,145.00 35,185.00 35,115.00 35,125.00 0.0M
2021-05-27 34,515.00 34,515.00 34,365.00 34,480.00 0.0M
2021-05-26 34,620.00 34,725.00 34,610.00 34,635.00 0.0M
2021-05-25 34,735.00 34,910.00 34,685.00 34,910.00 0.0M
2021-05-24 34,355.00 34,570.00 34,355.00 34,535.00 0.0M
2021-05-21 34,115.00 34,195.00 34,050.00 34,185.00 0.0M
2021-05-20 33,450.00 33,655.00 33,445.00 33,590.00 0.0M
2021-05-18 34,670.00 34,775.00 34,620.00 34,775.00 0.0M
2021-05-17 34,590.00 34,590.00 34,380.00 34,505.00 0.0M
2021-05-14 33,980.00 34,220.00 33,930.00 34,140.00 0.0M
2021-05-13 33,145.00 33,280.00 32,960.00 33,080.00 0.0M
2021-05-12 34,370.00 34,455.00 33,840.00 34,115.00 0.0M
2021-05-11 35,460.00 35,460.00 35,010.00 35,190.00 0.0M
2021-05-10 35,460.00 35,640.00 35,460.00 35,560.00 0.0M
2021-05-07 34,840.00 34,995.00 34,815.00 34,950.00 0.0M
2021-05-06 34,260.00 34,355.00 34,240.00 34,325.00 0.0M
2021-05-04 33,975.00 34,005.00 33,880.00 33,955.00 0.0M
2021-05-03 33,790.00 33,840.00 33,755.00 33,780.00 0.0M
2021-04-30 33,875.00 33,875.00 33,720.00 33,830.00 0.0M
2021-04-29 33,545.00 33,710.00 33,520.00 33,710.00 0.0M
2021-04-28 33,660.00 33,755.00 33,640.00 33,740.00 0.0M
2021-04-27 33,845.00 33,915.00 33,775.00 33,915.00 0.0M
2021-04-26 33,830.00 34,040.00 33,810.00 34,040.00 0.0M
2021-04-23 33,500.00 33,585.00 33,445.00 33,450.00 0.0M
2021-04-22 33,960.00 34,080.00 33,935.00 34,050.00 0.0M
2021-04-21 33,490.00 33,490.00 33,315.00 33,485.00 0.0M
2021-04-20 34,090.00 34,160.00 34,090.00 34,130.00 0.0M
2021-04-19 34,045.00 34,070.00 33,965.00 34,030.00 0.0M
2021-04-16 33,915.00 33,915.00 33,820.00 33,865.00 0.0M
2021-04-15 33,370.00 33,495.00 33,370.00 33,485.00 0.0M
2021-04-14 33,150.00 33,230.00 33,080.00 33,195.00 0.0M
2021-04-13 33,345.00 33,380.00 33,295.00 33,370.00 0.0M
2021-04-12 33,325.00 33,365.00 33,195.00 33,250.00 0.0M
2021-04-09 33,000.00 33,020.00 32,835.00 32,925.00 0.0M
2021-04-08 32,740.00 32,935.00 32,740.00 32,870.00 0.0M
2021-04-07 32,820.00 32,830.00 32,735.00 32,765.00 0.0M
2021-04-06 32,930.00 32,930.00 32,710.00 32,765.00 0.0M
2021-04-05 32,570.00 32,610.00 32,490.00 32,490.00 0.0M
2021-04-02 32,195.00 32,265.00 32,130.00 32,265.00 0.0M
2021-04-01 31,965.00 31,975.00 31,815.00 31,895.00 0.0M
2021-03-31 32,015.00 32,085.00 31,895.00 31,950.00 0.0M
2021-03-30 32,255.00 32,300.00 32,095.00 32,265.00 0.0M
2021-03-29 31,855.00 31,865.00 31,635.00 31,710.00 0.0M
2021-03-26 31,200.00 31,430.00 31,195.00 31,420.00 0.0M
2021-03-25 30,885.00 30,995.00 30,845.00 30,980.00 0.0M
2021-03-24 30,815.00 30,850.00 30,675.00 30,750.00 0.0M
2021-03-23 31,480.00 31,500.00 31,230.00 31,290.00 0.0M
2021-03-22 31,125.00 31,135.00 30,935.00 31,055.00 0.0M
2021-03-19 31,725.00 31,835.00 31,660.00 31,735.00 0.0M
2021-03-18 32,125.00 32,230.00 32,060.00 32,100.00 0.0M
2021-03-17 31,575.00 31,635.00 31,505.00 31,635.00 0.0M
2021-03-16 31,735.00 31,830.00 31,680.00 31,760.00 0.0M
2021-03-15 31,730.00 31,735.00 31,505.00 31,525.00 0.0M
2021-03-12 30,985.00 31,160.00 30,985.00 31,050.00 0.0M
2021-03-11 30,590.00 30,830.00 30,525.00 30,775.00 0.0M
2021-03-10 29,740.00 29,740.00 29,570.00 29,570.00 0.0M
2021-03-09 29,930.00 30,010.00 29,790.00 29,895.00 0.0M
2021-03-08 29,320.00 29,340.00 29,010.00 29,075.00 0.0M
2021-03-05 27,895.00 27,975.00 27,600.00 27,955.00 0.0M
2021-03-04 28,430.00 28,665.00 28,250.00 28,540.00 0.0M
2021-03-03 29,010.00 29,100.00 28,955.00 29,100.00 0.0M
2021-03-02 29,220.00 29,220.00 28,865.00 29,035.00 0.0M
2021-02-26 28,860.00 29,015.00 28,595.00 28,795.00 0.0M
2021-02-25 30,130.00 30,155.00 29,995.00 30,100.00 0.0M
2021-02-24 29,155.00 29,175.00 28,910.00 28,940.00 0.0M
2021-02-23 29,110.00 29,375.00 29,090.00 29,315.00 0.0M
2021-02-22 29,065.00 29,150.00 28,905.00 28,915.00 0.0M
2021-02-19 29,030.00 29,040.00 28,820.00 28,990.00 0.0M
2021-02-18 29,305.00 29,375.00 29,160.00 29,240.00 0.0M
2021-02-17 29,015.00 29,165.00 28,955.00 29,165.00 0.0M
2021-02-16 29,315.00 29,440.00 29,315.00 29,405.00 0.0M
2021-02-15 29,020.00 29,270.00 29,020.00 29,265.00 0.0M
2021-02-10 28,760.00 28,960.00 28,760.00 28,920.00 0.0M
2021-02-09 28,730.00 28,775.00 28,710.00 28,720.00 0.0M
2021-02-08 28,350.00 28,655.00 28,350.00 28,615.00 0.0M
2021-02-05 28,215.00 28,340.00 28,115.00 28,315.00 0.0M
2021-02-04 27,650.00 27,650.00 27,450.00 27,540.00 0.0M
2021-02-03 27,560.00 27,710.00 27,540.00 27,650.00 0.0M
2021-02-02 26,730.00 27,020.00 26,635.00 27,000.00 0.0M
2021-02-01 25,970.00 26,525.00 25,955.00 26,475.00 0.0M
2021-01-29 27,275.00 27,360.00 26,740.00 26,750.00 0.0M
2021-01-28 26,525.00 26,920.00 26,470.00 26,735.00 0.0M
2021-01-27 28,010.00 28,065.00 27,850.00 27,885.00 0.0M
2021-01-26 28,025.00 28,035.00 27,730.00 27,730.00 0.0M
2021-01-25 28,235.00 28,310.00 28,235.00 28,310.00 0.0M
2021-01-22 28,365.00 28,435.00 28,215.00 28,270.00 0.0M
2021-01-21 28,485.00 28,640.00 28,480.00 28,590.00 0.0M
2021-01-20 28,175.00 28,175.00 27,930.00 27,995.00 0.0M
2021-01-19 27,890.00 28,105.00 27,890.00 28,105.00 0.0M
2021-01-18 27,675.00 27,815.00 27,630.00 27,730.00 0.0M
2021-01-15 28,215.00 28,215.00 27,810.00 27,885.00 0.0M
2021-01-14 28,300.00 28,480.00 28,295.00 28,440.00 0.0M
2021-01-13 28,280.00 28,405.00 28,260.00 28,375.00 0.0M
2021-01-12 28,210.00 28,310.00 28,100.00 28,205.00 0.0M
2021-01-11 28,200.00 28,245.00 27,930.00 27,940.00 0.0M
2021-01-08 28,250.00 28,580.00 28,210.00 28,540.00 0.0M
2021-01-07 27,885.00 28,115.00 27,775.00 28,115.00 0.0M
2021-01-06 27,005.00 27,215.00 26,825.00 27,025.00 0.0M
2021-01-05 26,780.00 26,875.00 26,600.00 26,765.00 0.0M
2021-01-04 27,315.00 27,490.00 27,305.00 27,485.00 0.0M