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
2024-12-30 38,590.00 38,590.00 37,455.00 37,505.00 0.0M
2024-12-27 38,680.00 39,040.00 38,550.00 38,590.00 0.0M
2024-12-26 38,465.00 38,700.00 38,420.00 38,700.00 0.0M
2024-12-24 37,515.00 37,550.00 37,480.00 37,535.00 0.0M
2024-12-23 37,210.00 37,420.00 37,150.00 37,420.00 0.0M
2024-12-20 36,305.00 36,305.00 35,835.00 36,060.00 0.0M
2024-12-19 36,370.00 36,390.00 36,260.00 36,305.00 0.0M
2024-12-18 38,285.00 38,365.00 38,270.00 38,315.00 0.0M
2024-12-17 38,510.00 38,550.00 38,460.00 38,550.00 0.0M
2024-12-16 38,235.00 38,350.00 38,170.00 38,290.00 0.0M
2024-12-13 38,235.00 38,295.00 38,225.00 38,235.00 0.0M
2024-12-12 38,445.00 38,500.00 38,425.00 38,500.00 0.0M
2024-12-11 38,045.00 38,155.00 37,970.00 38,020.00 0.0M
2024-12-10 38,140.00 38,140.00 38,020.00 38,045.00 0.0M
2024-12-09 38,460.00 38,755.00 38,450.00 38,700.00 0.0M
2024-12-06 38,020.00 38,275.00 37,985.00 38,080.00 0.0M
2024-12-05 38,055.00 38,140.00 38,045.00 38,140.00 0.0M
2024-12-04 37,880.00 37,880.00 37,590.00 37,805.00 0.0M
2024-12-03 37,480.00 37,480.00 37,345.00 37,430.00 0.0M
2024-12-02 37,080.00 37,130.00 37,060.00 37,105.00 0.0M
2024-11-29 36,760.00 36,835.00 36,665.00 36,770.00 0.0M
2024-11-28 36,650.00 36,815.00 36,640.00 36,800.00 0.0M
2024-11-27 36,870.00 36,995.00 36,865.00 36,910.00 0.0M
2024-11-26 36,435.00 36,600.00 36,420.00 36,555.00 0.0M
2024-11-25 36,625.00 36,655.00 36,560.00 36,655.00 0.0M
2024-11-22 36,030.00 36,100.00 36,015.00 36,100.00 0.0M
2024-11-21 35,605.00 35,605.00 35,305.00 35,400.00 0.0M
2024-11-20 35,280.00 35,725.00 35,280.00 35,685.00 0.0M
2024-11-19 35,195.00 35,315.00 35,185.00 35,280.00 0.0M
2024-11-18 35,365.00 35,435.00 35,260.00 35,435.00 0.0M
2024-11-15 36,945.00 36,945.00 35,860.00 35,860.00 0.0M
2024-11-14 36,825.00 37,100.00 36,825.00 36,945.00 0.0M
2024-11-13 36,745.00 36,745.00 36,505.00 36,505.00 0.0M
2024-11-12 36,770.00 36,815.00 36,715.00 36,745.00 0.0M
2024-11-11 36,200.00 36,820.00 36,200.00 36,770.00 0.0M
2024-11-08 36,145.00 36,175.00 36,095.00 36,160.00 0.0M
2024-11-07 35,970.00 36,030.00 35,860.00 36,030.00 0.0M
2024-11-06 33,690.00 35,080.00 33,685.00 34,970.00 0.0M
2024-11-05 32,830.00 32,975.00 32,820.00 32,930.00 0.0M
2024-11-04 32,960.00 33,070.00 32,810.00 33,040.00 0.0M
2024-11-01 32,790.00 32,910.00 32,780.00 32,910.00 0.0M
2024-10-31 33,975.00 33,990.00 33,825.00 33,825.00 0.0M
2024-10-30 34,695.00 34,755.00 34,570.00 34,570.00 0.0M
2024-10-29 34,390.00 34,390.00 34,290.00 34,290.00 0.0M
2024-10-28 34,690.00 34,710.00 34,550.00 34,550.00 0.0M
2024-10-25 34,160.00 34,315.00 34,155.00 34,315.00 0.0M
2024-10-24 34,130.00 34,205.00 34,120.00 34,120.00 0.0M
2024-10-23 34,660.00 34,690.00 34,610.00 34,610.00 0.0M
2024-10-22 34,695.00 34,715.00 34,515.00 34,550.00 0.0M
2024-10-21 34,510.00 34,570.00 34,490.00 34,545.00 0.0M
2024-10-18 34,380.00 34,380.00 34,285.00 34,350.00 0.0M
2024-10-17 34,105.00 34,190.00 34,095.00 34,185.00 0.0M
2024-10-16 33,890.00 33,950.00 33,865.00 33,865.00 0.0M
2024-10-15 34,295.00 34,395.00 34,280.00 34,385.00 0.0M
2024-10-14 33,480.00 33,560.00 33,445.00 33,545.00 0.0M
2024-10-11 33,200.00 33,215.00 33,085.00 33,100.00 0.0M
2024-10-10 33,195.00 33,270.00 33,190.00 33,215.00 0.0M
2024-10-08 32,120.00 32,200.00 32,110.00 32,150.00 0.0M
2024-10-07 32,750.00 32,750.00 32,615.00 32,675.00 0.0M
2024-10-04 31,800.00 31,855.00 31,755.00 31,855.00 0.0M
2024-10-02 31,600.00 31,660.00 31,430.00 31,440.00 0.0M
2024-09-30 31,820.00 31,825.00 31,560.00 31,570.00 0.0M
2024-09-27 31,980.00 32,105.00 31,930.00 32,060.00 0.0M
2024-09-26 32,315.00 32,315.00 32,220.00 32,305.00 0.0M
2024-09-25 32,085.00 32,095.00 32,060.00 32,075.00 0.0M
2024-09-24 32,095.00 32,145.00 32,005.00 32,145.00 0.0M
2024-09-23 32,015.00 32,210.00 32,005.00 32,105.00 0.0M
2024-09-20 31,905.00 31,945.00 31,890.00 31,945.00 0.0M
2024-09-19 31,350.00 31,630.00 31,345.00 31,555.00 0.0M
2024-09-13 30,945.00 30,945.00 30,735.00 30,750.00 0.0M
2024-09-12 30,480.00 30,610.00 30,470.00 30,610.00 0.0M
2024-09-11 29,910.00 29,910.00 29,575.00 29,605.00 0.0M
2024-09-10 29,780.00 29,795.00 29,595.00 29,595.00 0.0M
2024-09-09 28,915.00 29,230.00 28,905.00 29,230.00 0.0M
2024-09-06 29,835.00 29,835.00 29,555.00 29,555.00 0.0M
2024-09-05 30,020.00 30,115.00 30,010.00 30,010.00 0.0M
2024-09-04 30,295.00 30,295.00 30,000.00 30,020.00 0.0M
2024-09-03 31,510.00 31,605.00 31,500.00 31,585.00 0.0M
2024-09-02 31,505.00 31,550.00 31,480.00 31,480.00 0.0M
2024-08-30 30,970.00 31,110.00 30,950.00 31,110.00 0.0M
2024-08-29 30,585.00 30,745.00 30,575.00 30,725.00 0.0M
2024-08-28 31,075.00 31,340.00 31,065.00 31,340.00 0.0M
2024-08-27 31,050.00 31,125.00 31,030.00 31,125.00 0.0M
2024-08-26 31,085.00 31,180.00 31,050.00 31,180.00 0.0M
2024-08-23 31,000.00 31,055.00 30,975.00 31,055.00 0.0M
2024-08-22 31,275.00 31,325.00 31,265.00 31,270.00 0.0M
2024-08-21 30,865.00 31,080.00 30,855.00 31,080.00 0.0M
2024-08-20 31,015.00 31,130.00 30,875.00 31,120.00 0.0M
2024-08-19 31,105.00 31,105.00 30,420.00 30,435.00 0.1M
2024-08-16 31,000.00 31,170.00 31,000.00 31,105.00 0.0M
2024-08-14 29,830.00 29,855.00 29,760.00 29,805.00 0.0M
2024-08-13 29,130.00 29,195.00 29,095.00 29,190.00 0.0M
2024-08-12 28,940.00 29,095.00 28,865.00 29,025.00 0.0M
2024-08-09 29,000.00 29,000.00 28,520.00 28,655.00 0.1M
2024-08-08 28,620.00 28,620.00 27,600.00 27,615.00 0.0M
2024-08-07 27,815.00 28,655.00 27,810.00 28,620.00 0.0M
2024-08-06 27,950.00 28,500.00 27,875.00 28,245.00 0.0M
2024-08-05 29,725.00 29,725.00 27,220.00 27,235.00 0.1M
2024-08-02 30,085.00 30,130.00 29,725.00 29,725.00 0.0M
2024-08-01 31,525.00 31,575.00 31,430.00 31,430.00 0.0M
2024-07-31 30,615.00 30,850.00 30,540.00 30,825.00 0.0M
2024-07-30 30,660.00 30,880.00 30,635.00 30,875.00 0.0M
2024-07-29 30,985.00 31,045.00 30,970.00 31,040.00 0.0M
2024-07-26 30,255.00 30,480.00 30,250.00 30,445.00 0.0M
2024-07-25 30,630.00 30,705.00 30,495.00 30,495.00 0.0M
2024-07-24 31,735.00 31,785.00 31,560.00 31,560.00 0.0M
2024-07-23 32,090.00 32,090.00 31,925.00 31,925.00 0.0M
2024-07-22 31,905.00 31,905.00 31,565.00 31,580.00 0.0M
2024-07-19 31,875.00 31,905.00 31,855.00 31,905.00 0.0M
2024-07-18 32,220.00 32,395.00 32,205.00 32,395.00 0.0M
2024-07-17 33,055.00 33,055.00 32,950.00 32,950.00 0.0M
2024-07-16 32,880.00 32,935.00 32,870.00 32,910.00 0.0M
2024-07-15 32,470.00 32,680.00 32,455.00 32,680.00 0.0M
2024-07-12 32,135.00 32,240.00 32,085.00 32,240.00 0.0M
2024-07-11 32,775.00 32,765.00 32,710.00 32,710.00 0.0M
2024-07-10 32,200.00 32,260.00 32,185.00 32,260.00 0.0M
2024-07-09 32,265.00 32,295.00 32,230.00 32,270.00 0.0M
2024-07-08 31,870.00 31,870.00 31,865.00 31,865.00 0.0M
2024-07-05 31,565.00 31,620.00 31,550.00 31,595.00 0.0M
2024-07-04 31,935.00 31,920.00 31,780.00 31,800.00 0.0M
2024-07-03 31,535.00 31,665.00 31,520.00 31,660.00 0.0M
2024-07-02 30,980.00 31,045.00 30,920.00 31,045.00 0.0M
2024-07-01 31,030.00 31,115.00 31,015.00 31,115.00 0.0M
2024-06-28 31,465.00 31,535.00 31,420.00 31,490.00 0.0M
2024-06-27 31,240.00 31,250.00 31,225.00 31,245.00 0.0M
2024-06-26 31,285.00 31,325.00 31,265.00 31,325.00 0.0M
2024-06-25 31,225.00 31,065.00 30,945.00 31,040.00 0.0M
2024-06-24 31,290.00 31,295.00 31,135.00 31,225.00 0.0M
2024-06-21 31,435.00 31,435.00 31,320.00 31,335.00 0.0M
2024-06-20 31,380.00 31,585.00 31,370.00 31,585.00 0.0M
2024-06-19 31,330.00 31,330.00 31,285.00 31,285.00 0.0M
2024-06-18 31,200.00 31,200.00 31,130.00 31,155.00 0.0M
2024-06-17 30,710.00 30,710.00 30,665.00 30,665.00 0.0M
2024-06-14 30,575.00 30,600.00 30,560.00 30,575.00 0.0M
2024-06-13 30,385.00 30,495.00 30,350.00 30,495.00 0.0M
2024-06-12 30,020.00 30,020.00 29,995.00 30,000.00 0.0M
2024-06-11 29,745.00 29,755.00 29,730.00 29,755.00 0.0M
2024-06-10 29,695.00 29,680.00 29,660.00 29,675.00 0.0M
2024-06-07 29,520.00 29,560.00 29,480.00 29,560.00 0.0M
2024-06-05 29,080.00 29,065.00 29,015.00 29,025.00 0.0M
2024-06-04 28,865.00 28,850.00 28,850.00 28,850.00 0.0M
2024-06-03 29,140.00 29,145.00 29,055.00 29,055.00 0.0M
2024-05-31 28,405.00 28,490.00 28,355.00 28,480.00 0.0M
2024-05-30 28,540.00 28,530.00 28,500.00 28,515.00 0.0M
2024-05-29 28,975.00 28,965.00 28,880.00 28,880.00 0.0M
2024-05-28 28,890.00 28,875.00 28,875.00 28,875.00 0.0M
2024-05-27 28,935.00 28,935.00 28,910.00 28,910.00 0.0M
2024-05-24 28,695.00 28,770.00 28,680.00 28,725.00 0.0M
2024-05-23 29,215.00 29,305.00 29,185.00 29,305.00 0.0M
2024-05-22 29,210.00 29,215.00 29,195.00 29,215.00 0.0M
2024-05-21 28,995.00 29,070.00 28,985.00 29,070.00 0.0M
2024-05-20 28,880.00 28,920.00 28,870.00 28,915.00 0.0M
2024-05-17 28,590.00 28,760.00 28,580.00 28,705.00 0.0M
2024-05-16 28,855.00 28,860.00 28,690.00 28,690.00 0.0M
2024-05-14 28,150.00 28,150.00 28,140.00 28,150.00 0.0M
2024-05-13 28,200.00 28,215.00 28,150.00 28,215.00 0.0M
2024-05-10 28,100.00 28,140.00 28,080.00 28,140.00 0.0M
2024-05-09 27,705.00 27,705.00 27,690.00 27,690.00 0.0M
2024-05-08 27,675.00 27,760.00 27,660.00 27,745.00 0.0M
2024-05-07 27,490.00 27,540.00 27,475.00 27,540.00 0.0M
2024-05-03 26,675.00 26,675.00 26,610.00 26,610.00 0.0M
2024-05-02 26,455.00 26,535.00 26,440.00 26,470.00 0.0M
2024-04-30 27,185.00 27,175.00 27,175.00 27,175.00 0.0M
2024-04-29 27,195.00 27,360.00 27,180.00 27,240.00 0.0M
2024-04-26 26,880.00 26,940.00 26,850.00 26,940.00 0.0M
2024-04-25 26,545.00 26,530.00 26,505.00 26,505.00 0.0M
2024-04-24 26,795.00 26,840.00 26,780.00 26,840.00 0.0M
2024-04-23 26,225.00 26,210.00 26,185.00 26,200.00 0.0M
2024-04-22 25,925.00 25,990.00 25,915.00 25,990.00 0.0M
2024-04-19 26,480.00 26,480.00 25,670.00 25,890.00 0.1M
2024-04-18 26,430.00 26,490.00 26,410.00 26,490.00 0.0M
2024-04-17 27,035.00 27,025.00 26,850.00 26,850.00 0.0M
2024-04-16 27,025.00 27,095.00 27,010.00 27,040.00 0.0M
2024-04-15 27,680.00 27,795.00 27,670.00 27,770.00 0.0M
2024-04-12 28,070.00 28,210.00 28,060.00 28,200.00 0.0M
2024-04-11 27,510.00 27,580.00 27,500.00 27,580.00 0.0M
2024-04-08 27,920.00 27,920.00 27,775.00 27,775.00 0.0M
2024-04-05 27,260.00 27,380.00 27,170.00 27,380.00 0.0M
2024-04-04 27,735.00 28,015.00 27,735.00 28,000.00 0.0M
2024-04-03 27,810.00 27,810.00 27,730.00 27,730.00 0.0M
2024-04-02 28,290.00 28,275.00 28,210.00 28,210.00 0.0M
2024-04-01 28,475.00 28,540.00 28,450.00 28,540.00 0.0M
2024-03-29 28,480.00 28,480.00 28,080.00 28,100.00 0.0M
2024-03-28 28,330.00 28,365.00 28,210.00 28,210.00 0.0M
2024-03-27 27,865.00 28,045.00 27,840.00 28,045.00 0.0M
2024-03-26 27,850.00 27,900.00 27,825.00 27,900.00 0.0M
2024-03-25 28,065.00 28,015.00 27,835.00 27,945.00 0.0M
2024-03-22 27,985.00 28,075.00 27,935.00 28,025.00 0.0M
2024-03-21 27,850.00 27,835.00 27,775.00 27,800.00 0.0M
2024-03-20 27,370.00 27,370.00 27,340.00 27,340.00 0.0M
2024-03-19 27,010.00 27,015.00 26,995.00 27,005.00 0.0M
2024-03-18 26,665.00 26,685.00 26,650.00 26,685.00 0.0M
2024-03-15 26,815.00 26,900.00 26,815.00 26,900.00 0.0M
2024-03-14 26,820.00 26,935.00 26,820.00 26,935.00 0.0M
2024-03-13 26,840.00 26,860.00 26,765.00 26,860.00 0.0M
2024-03-12 26,365.00 26,390.00 26,365.00 26,390.00 0.0M
2024-03-11 26,425.00 26,425.00 26,225.00 26,230.00 0.0M
2024-03-08 26,855.00 26,915.00 26,820.00 26,820.00 0.0M
2024-03-07 26,465.00 26,465.00 26,430.00 26,430.00 0.0M
2024-03-06 26,335.00 26,375.00 26,335.00 26,350.00 0.0M
2024-03-05 26,720.00 26,750.00 26,720.00 26,725.00 0.0M
2024-03-04 26,810.00 26,810.00 26,760.00 26,795.00 0.0M
2024-02-29 26,160.00 26,200.00 26,160.00 26,200.00 0.0M
2024-02-28 26,260.00 26,295.00 26,260.00 26,275.00 0.0M
2024-02-27 26,170.00 26,170.00 26,140.00 26,140.00 0.0M
2024-02-26 26,290.00 26,305.00 26,255.00 26,285.00 0.0M
2024-02-23 26,280.00 26,380.00 26,275.00 26,380.00 0.0M
2024-02-22 25,610.00 25,690.00 25,610.00 25,690.00 0.0M
2024-02-21 25,300.00 25,300.00 25,275.00 25,275.00 0.0M
2024-02-20 25,570.00 25,605.00 25,500.00 25,545.00 0.0M
2024-02-19 25,600.00 25,675.00 25,600.00 25,675.00 0.0M
2024-02-16 25,765.00 25,860.00 25,765.00 25,860.00 0.0M
2024-02-15 25,500.00 25,510.00 25,490.00 25,510.00 0.0M
2024-02-14 25,200.00 25,200.00 25,145.00 25,150.00 0.0M
2024-02-13 25,630.00 25,660.00 25,595.00 25,660.00 0.0M
2024-02-08 25,370.00 25,395.00 25,340.00 25,395.00 0.0M
2024-02-07 24,965.00 24,985.00 24,955.00 24,955.00 0.0M
2024-02-06 24,940.00 24,945.00 24,940.00 24,945.00 0.0M
2024-02-05 25,150.00 25,150.00 24,990.00 24,990.00 0.0M
2024-02-02 24,735.00 24,735.00 24,670.00 24,670.00 0.0M
2024-02-01 24,130.00 24,160.00 24,125.00 24,160.00 0.0M
2024-01-31 24,585.00 24,675.00 24,585.00 24,675.00 0.0M
2024-01-30 24,850.00 24,850.00 24,830.00 24,830.00 0.0M
2024-01-29 24,450.00 24,510.00 24,450.00 24,510.00 0.0M
2024-01-26 24,535.00 24,550.00 24,535.00 24,550.00 0.0M
2024-01-25 24,340.00 24,340.00 24,300.00 24,300.00 0.0M
2024-01-24 24,435.00 24,480.00 24,435.00 24,480.00 0.0M
2024-01-23 24,250.00 24,250.00 24,145.00 24,145.00 0.0M
2024-01-22 24,035.00 24,150.00 24,035.00 24,150.00 0.0M
2024-01-19 23,160.00 23,540.00 23,160.00 23,535.00 0.0M
2024-01-18 23,215.00 23,215.00 23,160.00 23,160.00 0.0M
2024-01-17 23,410.00 23,445.00 23,305.00 23,305.00 0.0M
2024-01-16 23,170.00 23,240.00 23,170.00 23,225.00 0.0M
2024-01-15 23,080.00 23,265.00 23,080.00 23,265.00 0.0M
2024-01-12 23,070.00 23,080.00 23,055.00 23,065.00 0.0M
2024-01-11 23,245.00 23,255.00 23,230.00 23,230.00 0.0M
2024-01-10 22,980.00 22,980.00 22,935.00 22,935.00 0.0M
2024-01-09 22,890.00 22,910.00 22,860.00 22,910.00 0.0M
2024-01-08 22,375.00 22,400.00 22,330.00 22,330.00 0.0M
2024-01-05 22,305.00 22,315.00 22,305.00 22,315.00 0.0M
2024-01-04 22,375.00 22,410.00 22,375.00 22,410.00 0.0M
2024-01-03 22,915.00 22,915.00 22,515.00 22,750.00 0.0M
2024-01-02 22,775.00 22,905.00 22,775.00 22,905.00 0.0M