Shinhan Investment Shinhan Leverage S&P500 Futures ETN 50 (Q500050)

Q500050
🏛️ 韩国 →
42,060.00
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
2022-12-29 14,810.00 14,810.00 14,695.00 14,725.00 0.0M
2022-12-28 15,165.00 15,165.00 15,100.00 15,100.00 0.0M
2022-12-27 15,485.00 15,485.00 15,390.00 15,410.00 0.0M
2022-12-26 15,475.00 15,475.00 14,800.00 15,470.00 0.0M
2022-12-23 15,240.00 15,295.00 15,170.00 15,255.00 0.0M
2022-12-22 15,700.00 15,725.00 15,655.00 15,675.00 0.0M
2022-12-21 15,355.00 15,465.00 15,330.00 15,400.00 0.0M
2022-12-20 15,485.00 15,510.00 15,030.00 15,040.00 0.0M
2022-12-19 15,810.00 15,810.00 15,690.00 15,760.00 0.0M
2022-12-16 16,280.00 16,310.00 16,120.00 16,135.00 0.0M
2022-12-15 16,930.00 17,030.00 16,930.00 16,955.00 0.0M
2022-12-14 17,000.00 17,215.00 17,000.00 17,195.00 0.0M
2022-12-13 16,995.00 16,995.00 16,910.00 16,920.00 0.0M
2022-12-12 16,400.00 16,525.00 16,400.00 16,470.00 0.0M
2022-12-09 16,850.00 16,850.00 16,730.00 16,750.00 0.0M
2022-12-08 16,605.00 16,645.00 16,560.00 16,640.00 0.0M
2022-12-07 16,770.00 16,820.00 16,745.00 16,775.00 0.0M
2022-12-06 17,065.00 17,235.00 17,055.00 17,235.00 0.0M
2022-12-05 17,520.00 17,520.00 17,430.00 17,445.00 0.0M
2022-12-02 17,655.00 17,655.00 17,510.00 17,565.00 0.0M
2022-12-01 17,730.00 17,730.00 17,675.00 17,710.00 0.0M
2022-11-30 16,930.00 16,995.00 16,920.00 16,920.00 0.0M
2022-11-29 17,220.00 17,220.00 17,100.00 17,165.00 0.0M
2022-11-28 17,580.00 17,580.00 17,520.00 17,530.00 0.0M
2022-11-25 17,680.00 17,720.00 17,590.00 17,590.00 0.0M
2022-11-24 17,850.00 17,850.00 17,645.00 17,645.00 0.0M
2022-11-23 17,710.00 17,745.00 17,680.00 17,745.00 0.0M
2022-11-22 17,385.00 17,420.00 17,340.00 17,340.00 0.0M
2022-11-21 17,195.00 17,325.00 17,195.00 17,320.00 0.0M
2022-11-18 17,095.00 17,095.00 17,030.00 17,050.00 0.0M
2022-11-17 17,250.00 17,250.00 17,160.00 17,160.00 0.0M
2022-11-16 17,105.00 17,330.00 17,105.00 17,330.00 0.0M
2022-11-15 17,035.00 17,100.00 17,020.00 17,040.00 0.0M
2022-11-14 17,100.00 17,185.00 16,975.00 17,145.00 0.0M
2022-11-11 17,350.00 17,350.00 16,975.00 17,040.00 0.0M
2022-11-10 15,800.00 15,925.00 15,750.00 15,925.00 0.0M
2022-11-09 16,580.00 16,580.00 16,365.00 16,365.00 0.0M
2022-11-08 16,560.00 16,595.00 16,440.00 16,480.00 0.0M
2022-11-07 16,245.00 16,390.00 16,245.00 16,285.00 0.0M
2022-11-04 16,125.00 16,215.00 16,120.00 16,215.00 0.0M
2022-11-03 16,460.00 16,570.00 16,450.00 16,535.00 0.0M
2022-11-02 17,325.00 17,430.00 17,320.00 17,430.00 0.0M
2022-11-01 17,625.00 17,685.00 17,605.00 17,670.00 0.0M
2022-10-31 17,720.00 17,730.00 17,680.00 17,730.00 0.0M
2022-10-28 16,730.00 16,770.00 16,705.00 16,705.00 0.0M
2022-10-27 17,215.00 17,340.00 17,215.00 17,270.00 0.0M
2022-10-26 17,140.00 17,190.00 17,125.00 17,125.00 0.0M
2022-10-25 17,135.00 17,135.00 17,005.00 17,080.00 0.0M
2022-10-24 16,745.00 16,810.00 16,655.00 16,655.00 0.0M
2022-10-21 15,690.00 15,805.00 15,690.00 15,785.00 0.0M
2022-10-20 16,030.00 16,100.00 15,885.00 16,020.00 0.0M
2022-10-19 16,485.00 16,515.00 16,395.00 16,395.00 0.0M
2022-10-18 16,190.00 16,455.00 16,110.00 16,375.00 0.0M
2022-10-17 15,380.00 15,410.00 15,325.00 15,410.00 0.0M
2022-10-14 15,845.00 16,090.00 15,835.00 16,060.00 0.0M
2022-10-13 15,105.00 15,105.00 15,085.00 15,095.00 0.0M
2022-10-12 15,210.00 15,370.00 15,210.00 15,370.00 0.0M
2022-10-11 15,395.00 15,435.00 15,275.00 15,295.00 0.0M
2022-10-07 16,200.00 16,270.00 16,160.00 16,160.00 0.0M
2022-10-06 16,840.00 16,840.00 16,615.00 16,615.00 0.0M
2022-10-05 16,705.00 16,730.00 16,605.00 16,605.00 0.0M
2022-10-04 16,055.00 16,280.00 16,055.00 16,265.00 0.0M
2022-09-30 15,810.00 15,810.00 15,595.00 15,745.00 0.0M
2022-09-29 16,230.00 16,420.00 16,200.00 16,200.00 0.0M
2022-09-28 15,725.00 15,805.00 15,605.00 15,730.00 0.0M
2022-09-27 15,900.00 16,020.00 15,900.00 16,020.00 0.0M
2022-09-26 15,950.00 16,030.00 15,880.00 15,880.00 0.0M
2022-09-23 16,440.00 16,505.00 16,360.00 16,400.00 0.0M
2022-09-22 16,400.00 16,600.00 16,300.00 16,600.00 0.0M
2022-09-21 17,130.00 17,230.00 17,130.00 17,140.00 0.0M
2022-09-20 17,610.00 17,650.00 17,550.00 17,580.00 0.0M
2022-09-19 17,210.00 17,245.00 17,105.00 17,105.00 0.0M
2022-09-16 17,420.00 17,440.00 17,265.00 17,265.00 0.0M
2022-09-15 17,990.00 18,095.00 17,970.00 18,000.00 0.0M
2022-09-14 17,940.00 17,940.00 17,805.00 17,920.00 0.0M
2022-09-13 19,335.00 19,420.00 19,285.00 19,420.00 0.0M
2022-09-08 18,070.00 18,285.00 18,070.00 18,285.00 0.0M
2022-09-07 17,495.00 17,530.00 17,350.00 17,475.00 0.0M
2022-09-06 17,620.00 17,735.00 17,595.00 17,700.00 0.0M
2022-09-05 17,505.00 17,610.00 17,470.00 17,610.00 0.0M
2022-09-02 17,735.00 17,760.00 17,695.00 17,725.00 0.0M
2022-09-01 17,285.00 17,400.00 17,255.00 17,340.00 0.0M
2022-08-31 17,840.00 17,960.00 17,840.00 17,915.00 0.0M
2022-08-30 18,245.00 18,325.00 18,220.00 18,270.00 0.0M
2022-08-29 17,950.00 18,160.00 17,950.00 18,145.00 0.0M
2022-08-26 19,530.00 19,550.00 19,475.00 19,475.00 0.0M
2022-08-25 19,155.00 19,430.00 19,145.00 19,385.00 0.0M
2022-08-24 18,970.00 18,995.00 18,885.00 18,995.00 0.0M
2022-08-23 19,225.00 19,250.00 19,105.00 19,105.00 0.0M
2022-08-22 19,670.00 19,755.00 19,660.00 19,695.00 0.0M
2022-08-19 20,250.00 20,250.00 20,135.00 20,135.00 0.0M
2022-08-18 19,915.00 20,030.00 19,905.00 19,975.00 0.0M
2022-08-17 20,205.00 20,260.00 20,195.00 20,230.00 0.0M
2022-08-16 20,110.00 20,115.00 20,040.00 20,040.00 0.0M
2022-08-12 19,310.00 19,310.00 19,220.00 19,280.00 0.0M
2022-08-11 19,125.00 19,345.00 19,125.00 19,345.00 0.0M
2022-08-10 18,545.00 18,545.00 18,480.00 18,480.00 0.0M
2022-08-09 18,665.00 18,720.00 18,660.00 18,685.00 0.0M
2022-08-08 18,525.00 18,590.00 18,525.00 18,590.00 0.0M
2022-08-05 18,700.00 18,745.00 18,685.00 18,695.00 0.0M
2022-08-04 18,730.00 18,820.00 18,720.00 18,790.00 0.0M
2022-08-03 18,305.00 18,305.00 18,255.00 18,295.00 0.0M
2022-08-02 18,415.00 18,415.00 18,260.00 18,305.00 0.0M
2022-08-01 18,360.00 18,435.00 18,360.00 18,390.00 0.0M
2022-07-29 18,065.00 18,230.00 18,050.00 18,230.00 0.0M
2022-07-28 17,535.00 17,555.00 17,450.00 17,450.00 0.0M
2022-07-27 17,050.00 17,065.00 17,035.00 17,055.00 0.0M
2022-07-26 17,085.00 17,095.00 17,055.00 17,055.00 0.0M
2022-07-25 17,060.00 17,155.00 17,060.00 17,120.00 0.0M
2022-07-22 17,255.00 17,375.00 17,255.00 17,375.00 0.0M
2022-07-21 17,080.00 17,190.00 17,060.00 17,140.00 0.0M
2022-07-20 16,880.00 17,105.00 16,880.00 17,105.00 0.0M
2022-07-19 16,230.00 16,230.00 16,120.00 16,120.00 0.0M
2022-07-18 16,460.00 16,570.00 16,450.00 16,570.00 0.0M
2022-07-15 15,915.00 16,000.00 15,910.00 16,000.00 0.0M
2022-07-14 15,490.00 15,775.00 15,490.00 15,705.00 0.0M
2022-07-13 15,900.00 15,985.00 15,900.00 15,935.00 0.0M
2022-07-12 16,300.00 16,300.00 16,050.00 16,050.00 0.0M
2022-07-11 16,390.00 16,390.00 16,250.00 16,250.00 0.0M
2022-07-08 16,405.00 16,450.00 16,380.00 16,380.00 0.0M
2022-07-07 16,105.00 16,115.00 16,090.00 16,100.00 0.0M
2022-07-06 15,975.00 16,065.00 15,940.00 15,940.00 0.0M
2022-07-05 15,990.00 16,005.00 15,960.00 16,000.00 0.0M
2022-07-04 15,720.00 15,720.00 15,670.00 15,680.00 0.0M
2022-07-01 15,450.00 15,455.00 15,210.00 15,210.00 0.0M
2022-06-30 15,775.00 15,825.00 15,495.00 15,495.00 0.0M
2022-06-29 15,800.00 15,825.00 15,730.00 15,810.00 0.0M
2022-06-28 16,375.00 16,425.00 16,245.00 16,315.00 0.0M
2022-06-27 16,325.00 16,510.00 16,325.00 16,450.00 0.0M
2022-06-24 15,525.00 15,895.00 15,525.00 15,895.00 0.0M
2022-06-23 15,180.00 15,395.00 15,180.00 15,320.00 0.0M
2022-06-22 15,260.00 15,260.00 14,980.00 14,980.00 0.0M
2022-06-21 14,865.00 15,035.00 14,865.00 15,000.00 0.0M
2022-06-20 14,785.00 14,785.00 14,550.00 14,670.00 0.0M
2022-06-17 14,565.00 14,700.00 14,515.00 14,600.00 0.0M
2022-06-16 15,560.00 15,705.00 15,310.00 15,310.00 0.0M
2022-06-15 15,230.00 15,255.00 15,120.00 15,225.00 0.0M
2022-06-14 15,290.00 15,560.00 15,275.00 15,560.00 0.0M
2022-06-13 15,980.00 16,025.00 15,725.00 15,765.00 0.0M
2022-06-10 17,175.00 17,190.00 17,100.00 17,135.00 0.0M
2022-06-09 17,885.00 17,910.00 17,740.00 17,755.00 0.0M
2022-06-08 18,090.00 18,180.00 18,070.00 18,095.00 0.0M
2022-06-07 17,860.00 17,860.00 17,650.00 17,720.00 0.0M
2022-06-03 18,215.00 18,250.00 18,140.00 18,200.00 0.0M
2022-06-02 17,510.00 17,695.00 17,500.00 17,685.00 0.0M
2022-05-31 18,105.00 18,115.00 17,985.00 18,040.00 0.0M
2022-05-30 18,245.00 18,305.00 18,200.00 18,305.00 0.0M
2022-05-27 17,420.00 17,435.00 17,280.00 17,280.00 0.0M
2022-05-26 16,745.00 16,940.00 16,745.00 16,755.00 0.0M
2022-05-25 16,585.00 16,620.00 16,520.00 16,600.00 0.0M
2022-05-24 16,500.00 16,540.00 16,345.00 16,400.00 0.0M
2022-05-23 16,545.00 16,545.00 16,450.00 16,535.00 0.0M
2022-05-20 16,270.00 16,490.00 16,270.00 16,490.00 0.0M
2022-05-19 16,305.00 16,545.00 16,290.00 16,465.00 0.0M
2022-05-18 17,810.00 17,835.00 17,720.00 17,730.00 0.0M
2022-05-17 17,315.00 17,420.00 17,315.00 17,405.00 0.0M
2022-05-16 17,505.00 17,505.00 17,150.00 17,285.00 0.0M
2022-05-13 16,870.00 17,045.00 16,870.00 16,965.00 0.0M
2022-05-12 16,770.00 16,880.00 16,645.00 16,680.00 0.0M
2022-05-11 17,120.00 17,335.00 17,120.00 17,330.00 0.0M
2022-05-10 17,195.00 17,330.00 16,950.00 17,310.00 0.0M
2022-05-09 17,875.00 17,880.00 17,750.00 17,855.00 0.0M
2022-05-06 18,475.00 18,475.00 18,330.00 18,375.00 0.0M
2022-05-04 18,575.00 18,670.00 18,575.00 18,670.00 0.0M
2022-05-03 18,465.00 18,630.00 18,460.00 18,570.00 0.0M
2022-05-02 18,265.00 18,485.00 18,255.00 18,460.00 0.0M
2022-04-29 19,415.00 19,585.00 19,415.00 19,465.00 0.0M
2022-04-28 18,950.00 19,220.00 18,950.00 19,215.00 0.0M
2022-04-27 18,655.00 18,900.00 18,590.00 18,900.00 0.0M
2022-04-26 19,525.00 19,590.00 19,490.00 19,590.00 0.0M
2022-04-25 19,170.00 19,170.00 18,960.00 19,035.00 0.0M
2022-04-22 20,240.00 20,240.00 20,140.00 20,210.00 0.0M
2022-04-21 20,955.00 21,040.00 20,955.00 21,030.00 0.0M
2022-04-20 20,780.00 20,795.00 20,655.00 20,655.00 0.0M
2022-04-19 20,390.00 20,390.00 20,285.00 20,380.00 0.0M
2022-04-18 19,810.00 19,960.00 19,810.00 19,950.00 0.0M
2022-04-15 20,145.00 20,165.00 20,100.00 20,100.00 0.0M
2022-04-14 20,485.00 20,630.00 20,485.00 20,610.00 0.0M
2022-04-13 20,285.00 20,415.00 20,280.00 20,415.00 0.0M
2022-04-12 20,385.00 20,405.00 20,200.00 20,235.00 0.0M
2022-04-11 20,900.00 20,955.00 20,780.00 20,800.00 0.0M
2022-04-08 21,000.00 21,055.00 20,960.00 21,035.00 0.0M
2022-04-07 20,620.00 20,660.00 20,575.00 20,585.00 0.0M
2022-04-06 21,155.00 21,180.00 21,135.00 21,180.00 0.0M
2022-04-05 21,590.00 21,590.00 21,565.00 21,565.00 0.0M
2022-04-04 21,255.00 21,375.00 21,255.00 21,375.00 0.0M
2022-04-01 21,350.00 21,390.00 21,285.00 21,285.00 0.0M
2022-03-31 21,825.00 21,870.00 21,815.00 21,860.00 0.0M
2022-03-30 21,990.00 22,015.00 21,895.00 22,010.00 0.0M
2022-03-29 21,695.00 21,750.00 21,660.00 21,750.00 0.0M
2022-03-28 21,325.00 21,375.00 21,275.00 21,275.00 0.0M
2022-03-25 21,085.00 21,175.00 21,065.00 21,175.00 0.0M
2022-03-24 20,615.00 20,620.00 20,560.00 20,600.00 0.0M
2022-03-23 21,020.00 21,020.00 20,940.00 20,990.00 0.0M
2022-03-22 20,535.00 20,535.00 20,480.00 20,485.00 0.0M
2022-03-21 20,435.00 20,455.00 20,340.00 20,370.00 0.0M
2022-03-18 19,825.00 19,855.00 19,750.00 19,855.00 0.0M
2022-03-17 19,840.00 19,840.00 19,530.00 19,575.00 0.0M
2022-03-16 19,040.00 19,235.00 19,025.00 19,225.00 0.0M
2022-03-15 18,400.00 18,465.00 18,360.00 18,395.00 0.0M
2022-03-14 18,800.00 18,800.00 18,675.00 18,780.00 0.0M
2022-03-11 18,840.00 19,015.00 18,795.00 19,015.00 0.0M
2022-03-10 19,015.00 19,085.00 18,995.00 18,995.00 0.0M
2022-03-08 18,365.00 18,585.00 18,095.00 18,095.00 0.0M
2022-03-07 18,935.00 19,205.00 18,905.00 18,995.00 0.0M
2022-03-04 19,535.00 19,535.00 19,035.00 19,265.00 0.0M
2022-03-03 19,585.00 19,740.00 19,565.00 19,725.00 0.0M
2022-03-02 19,095.00 19,185.00 19,030.00 19,185.00 0.0M
2022-02-28 18,760.00 18,925.00 18,655.00 18,825.00 0.0M
2022-02-25 18,620.00 18,720.00 18,540.00 18,585.00 0.0M
2022-02-24 18,125.00 18,135.00 17,350.00 17,495.00 0.0M
2022-02-23 18,990.00 18,990.00 18,880.00 18,935.00 0.0M
2022-02-22 18,590.00 18,660.00 18,505.00 18,590.00 0.0M
2022-02-21 19,080.00 19,410.00 19,025.00 19,410.00 0.0M
2022-02-18 19,600.00 19,780.00 19,520.00 19,745.00 0.0M
2022-02-17 20,280.00 20,280.00 20,175.00 20,205.00 0.0M
2022-02-16 20,220.00 20,280.00 20,195.00 20,280.00 0.0M
2022-02-15 19,715.00 19,795.00 19,685.00 19,750.00 0.0M
2022-02-14 19,965.00 19,995.00 19,825.00 19,825.00 0.0M
2022-02-11 20,595.00 20,610.00 20,320.00 20,345.00 0.0M
2022-02-10 21,355.00 21,380.00 21,295.00 21,380.00 0.0M
2022-02-09 20,920.00 21,010.00 20,870.00 20,980.00 0.0M
2022-02-08 20,595.00 20,595.00 20,460.00 20,465.00 0.0M
2022-02-07 20,705.00 20,710.00 20,500.00 20,685.00 0.0M
2022-02-04 20,935.00 20,965.00 20,845.00 20,925.00 0.0M
2022-02-03 21,095.00 21,205.00 21,090.00 21,185.00 0.0M
2022-01-28 19,365.00 19,500.00 19,270.00 19,500.00 0.0M
2022-01-27 19,590.00 19,590.00 18,795.00 18,860.00 0.0M
2022-01-26 19,390.00 19,490.00 19,350.00 19,490.00 0.0M
2022-01-25 19,800.00 19,805.00 19,330.00 19,490.00 0.0M
2022-01-24 19,895.00 20,005.00 19,865.00 20,005.00 0.0M
2022-01-21 20,375.00 20,375.00 20,055.00 20,275.00 0.0M
2022-01-20 20,790.00 21,085.00 20,790.00 21,085.00 0.0M
2022-01-19 21,335.00 21,365.00 21,020.00 21,095.00 0.0M
2022-01-18 22,090.00 22,090.00 21,865.00 21,890.00 0.0M
2022-01-17 22,065.00 22,085.00 22,030.00 22,085.00 0.0M
2022-01-14 22,045.00 22,095.00 21,975.00 22,095.00 0.0M
2022-01-13 22,595.00 22,635.00 22,585.00 22,585.00 0.0M
2022-01-12 22,580.00 22,670.00 22,575.00 22,670.00 0.0M
2022-01-11 22,340.00 22,340.00 22,205.00 22,205.00 0.0M
2022-01-10 22,300.00 22,470.00 22,300.00 22,440.00 0.0M
2022-01-07 22,775.00 22,800.00 22,700.00 22,710.00 0.0M
2022-01-06 22,725.00 22,740.00 22,415.00 22,480.00 0.0M
2022-01-05 23,435.00 23,435.00 23,340.00 23,340.00 0.0M
2022-01-04 23,490.00 23,530.00 23,490.00 23,530.00 0.0M
2022-01-03 23,285.00 23,285.00 23,285.00 23,285.00 0.0M