Hanwha PLUS KOSDAQ150 Futures Inverse

301410
🏛️ south-korea →
5,015.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6,385.00 6,460.00 6,350.00 6,385.00 0.0M
2021-12-29 6,315.00 6,410.00 6,270.00 6,395.00 0.0M
2021-12-28 6,415.00 6,435.00 6,305.00 6,305.00 0.0M
2021-12-27 6,530.00 6,530.00 6,445.00 6,480.00 0.0M
2021-12-24 6,530.00 6,545.00 6,495.00 6,545.00 0.0M
2021-12-23 6,525.00 6,575.00 6,505.00 6,555.00 0.0M
2021-12-22 6,545.00 6,600.00 6,525.00 6,570.00 0.0M
2021-12-21 6,620.00 6,670.00 6,575.00 6,580.00 0.0M
2021-12-20 6,645.00 6,650.00 6,560.00 6,630.00 0.0M
2021-12-17 6,575.00 6,665.00 6,570.00 6,615.00 0.0M
2021-12-16 6,495.00 6,515.00 6,440.00 6,510.00 0.0M
2021-12-15 6,615.00 6,620.00 6,545.00 6,560.00 0.0M
2021-12-14 6,645.00 6,650.00 6,570.00 6,600.00 0.0M
2021-12-13 6,535.00 6,600.00 6,510.00 6,590.00 0.0M
2021-12-10 6,485.00 6,540.00 6,485.00 6,540.00 0.0M
2021-12-09 6,475.00 6,535.00 6,430.00 6,430.00 0.0M
2021-12-08 6,530.00 6,530.00 6,470.00 6,515.00 0.0M
2021-12-07 6,655.00 6,655.00 6,590.00 6,605.00 0.0M
2021-12-06 6,665.00 6,730.00 6,640.00 6,660.00 0.0M
2021-12-03 6,730.00 6,755.00 6,590.00 6,595.00 0.0M
2021-12-02 6,800.00 6,875.00 6,735.00 6,750.00 0.0M
2021-12-01 6,740.00 6,860.00 6,695.00 6,730.00 0.1M
2021-11-30 6,625.00 6,820.00 6,570.00 6,755.00 0.0M
2021-11-29 6,745.00 6,745.00 6,610.00 6,665.00 0.0M
2021-11-26 6,595.00 6,680.00 6,570.00 6,680.00 0.0M
2021-11-25 6,540.00 6,600.00 6,525.00 6,600.00 0.0M
2021-11-24 6,590.00 6,640.00 6,540.00 6,545.00 0.0M
2021-11-23 6,485.00 6,595.00 6,485.00 6,590.00 0.0M
2021-11-22 6,400.00 6,490.00 6,370.00 6,430.00 0.0M
2021-11-19 6,485.00 6,485.00 6,405.00 6,415.00 0.0M
2021-11-18 6,480.00 6,550.00 6,460.00 6,470.00 0.0M
2021-11-17 6,415.00 6,485.00 6,395.00 6,480.00 0.0M
2021-11-16 6,470.00 6,475.00 6,425.00 6,430.00 0.0M
2021-11-15 6,595.00 6,595.00 6,460.00 6,460.00 0.0M
2021-11-12 6,720.00 6,720.00 6,625.00 6,630.00 0.0M
2021-11-11 6,845.00 6,865.00 6,750.00 6,750.00 0.1M
2021-11-10 6,660.00 6,820.00 6,655.00 6,800.00 0.0M
2021-11-09 6,695.00 6,695.00 6,620.00 6,635.00 0.0M
2021-11-08 6,800.00 6,800.00 6,665.00 6,700.00 0.0M
2021-11-05 6,690.00 6,735.00 6,655.00 6,660.00 0.0M
2021-11-04 6,650.00 6,760.00 6,615.00 6,720.00 0.0M
2021-11-03 6,750.00 6,750.00 6,670.00 6,730.00 0.0M
2021-11-02 6,800.00 6,800.00 6,700.00 6,715.00 0.0M
2021-11-01 6,830.00 6,855.00 6,760.00 6,805.00 0.0M
2021-10-29 6,770.00 6,880.00 6,770.00 6,880.00 0.0M
2021-10-28 6,735.00 6,810.00 6,735.00 6,810.00 0.0M
2021-10-27 6,725.00 6,770.00 6,725.00 6,735.00 0.0M
2021-10-26 6,830.00 6,830.00 6,720.00 6,720.00 0.0M
2021-10-25 6,895.00 6,900.00 6,845.00 6,845.00 0.0M
2021-10-22 6,900.00 6,910.00 6,800.00 6,890.00 0.0M
2021-10-21 6,805.00 6,900.00 6,795.00 6,890.00 0.0M
2021-10-20 6,740.00 6,825.00 6,720.00 6,800.00 0.0M
2021-10-19 6,815.00 6,830.00 6,750.00 6,750.00 0.0M
2021-10-18 6,910.00 6,930.00 6,820.00 6,865.00 0.0M
2021-10-15 6,855.00 6,935.00 6,850.00 6,865.00 0.0M
2021-10-14 7,105.00 7,105.00 6,905.00 6,910.00 0.0M
2021-10-13 7,240.00 7,240.00 7,095.00 7,125.00 0.0M
2021-10-12 7,140.00 7,260.00 7,140.00 7,240.00 0.0M
2021-10-08 7,040.00 7,150.00 7,040.00 7,115.00 0.0M
2021-10-07 7,200.00 7,200.00 7,060.00 7,070.00 0.0M
2021-10-06 7,015.00 7,280.00 6,995.00 7,260.00 0.0M
2021-10-05 7,010.00 7,090.00 6,970.00 7,085.00 0.1M
2021-10-01 6,840.00 6,955.00 6,835.00 6,930.00 0.0M
2021-09-30 6,855.00 6,860.00 6,760.00 6,775.00 0.0M
2021-09-29 6,885.00 6,910.00 6,795.00 6,820.00 0.1M
2021-09-28 6,595.00 6,765.00 6,595.00 6,755.00 0.0M
2021-09-27 6,580.00 6,605.00 6,540.00 6,575.00 0.0M
2021-09-24 6,525.00 6,575.00 6,515.00 6,555.00 0.0M
2021-09-23 6,545.00 6,565.00 6,495.00 6,545.00 0.0M
2021-09-17 6,590.00 6,620.00 6,545.00 6,545.00 0.0M
2021-09-16 6,560.00 6,610.00 6,540.00 6,575.00 0.0M
2021-09-15 6,630.00 6,640.00 6,550.00 6,570.00 0.0M
2021-09-14 6,715.00 6,715.00 6,610.00 6,625.00 0.0M
2021-09-13 6,715.00 6,745.00 6,675.00 6,740.00 0.0M
2021-09-10 6,720.00 6,720.00 6,650.00 6,665.00 0.0M
2021-09-09 6,725.00 6,740.00 6,675.00 6,725.00 0.0M
2021-09-08 6,610.00 6,690.00 6,610.00 6,690.00 0.0M
2021-09-07 6,605.00 6,620.00 6,570.00 6,570.00 0.0M
2021-09-06 6,615.00 6,620.00 6,555.00 6,580.00 0.0M
2021-09-03 6,645.00 6,645.00 6,590.00 6,610.00 0.0M
2021-09-02 6,650.00 6,655.00 6,620.00 6,650.00 0.0M
2021-09-01 6,705.00 6,705.00 6,615.00 6,630.00 0.0M
2021-08-31 6,755.00 6,785.00 6,675.00 6,675.00 0.0M
2021-08-30 6,725.00 6,760.00 6,675.00 6,730.00 0.0M
2021-08-27 6,825.00 6,840.00 6,735.00 6,780.00 0.0M
2021-08-26 6,810.00 6,845.00 6,755.00 6,780.00 0.0M
2021-08-25 6,790.00 6,895.00 6,790.00 6,805.00 0.0M
2021-08-24 6,895.00 6,930.00 6,830.00 6,835.00 0.0M
2021-08-23 7,105.00 7,125.00 6,960.00 6,980.00 0.0M
2021-08-20 7,000.00 7,210.00 6,965.00 7,185.00 0.0M
2021-08-19 6,955.00 7,040.00 6,895.00 7,040.00 0.0M
2021-08-18 7,020.00 7,045.00 6,865.00 6,870.00 0.0M
2021-08-17 6,860.00 7,010.00 6,840.00 6,995.00 0.0M
2021-08-13 6,775.00 6,925.00 6,775.00 6,860.00 0.0M
2021-08-12 6,765.00 6,795.00 6,745.00 6,775.00 0.0M
2021-08-11 6,840.00 6,840.00 6,750.00 6,765.00 0.0M
2021-08-10 6,760.00 6,805.00 6,725.00 6,805.00 0.0M
2021-08-09 6,800.00 6,805.00 6,720.00 6,745.00 0.0M
2021-08-06 6,760.00 6,910.00 6,655.00 6,755.00 0.0M
2021-08-05 6,810.00 6,810.00 6,740.00 6,760.00 0.0M
2021-08-04 6,895.00 6,900.00 6,805.00 6,805.00 0.0M
2021-08-03 6,890.00 6,945.00 6,840.00 6,885.00 0.0M
2021-08-02 6,960.00 6,965.00 6,860.00 6,890.00 0.0M
2021-07-30 6,890.00 6,990.00 6,890.00 6,965.00 0.0M
2021-07-29 6,895.00 6,905.00 6,850.00 6,870.00 0.0M
2021-07-28 6,840.00 6,950.00 6,815.00 6,920.00 0.0M
2021-07-27 6,785.00 6,830.00 6,760.00 6,830.00 0.0M
2021-07-26 6,970.00 6,970.00 6,570.00 6,810.00 0.0M
2021-07-23 6,770.00 6,770.00 6,690.00 6,750.00 0.0M
2021-07-22 6,815.00 6,815.00 6,750.00 6,770.00 0.0M
2021-07-21 6,775.00 6,870.00 6,775.00 6,820.00 0.0M
2021-07-20 6,860.00 6,880.00 6,785.00 6,825.00 0.0M
2021-07-19 6,830.00 6,860.00 6,770.00 6,800.00 0.0M
2021-07-16 6,800.00 6,845.00 6,785.00 6,810.00 0.0M
2021-07-15 6,870.00 6,870.00 6,755.00 6,775.00 0.0M
2021-07-14 6,880.00 6,940.00 6,870.00 6,885.00 0.0M
2021-07-13 6,920.00 6,920.00 6,830.00 6,885.00 0.0M
2021-07-12 6,915.00 6,955.00 6,890.00 6,950.00 0.0M
2021-07-09 6,990.00 7,045.00 6,930.00 6,930.00 0.1M
2021-07-08 6,820.00 6,940.00 6,810.00 6,910.00 0.0M
2021-07-07 6,835.00 6,835.00 6,780.00 6,820.00 0.0M
2021-07-06 6,755.00 6,855.00 6,755.00 6,840.00 0.0M
2021-07-05 6,835.00 6,850.00 6,735.00 6,770.00 0.0M
2021-07-02 6,890.00 6,925.00 6,855.00 6,870.00 0.0M
2021-07-01 6,945.00 6,970.00 6,905.00 6,920.00 0.0M
2021-06-30 7,025.00 7,025.00 6,930.00 6,950.00 0.0M
2021-06-29 7,045.00 7,045.00 6,960.00 7,020.00 0.0M
2021-06-28 7,040.00 7,070.00 7,035.00 7,055.00 0.0M
2021-06-25 7,025.00 7,090.00 6,995.00 7,065.00 0.0M
2021-06-24 6,985.00 7,040.00 6,985.00 7,040.00 0.0M
2021-06-23 7,025.00 7,030.00 6,955.00 7,000.00 0.0M
2021-06-22 7,030.00 7,090.00 7,010.00 7,065.00 0.0M
2021-06-21 7,090.00 7,090.00 7,020.00 7,050.00 0.0M
2021-06-18 7,190.00 7,190.00 7,010.00 7,030.00 0.0M
2021-06-17 7,255.00 7,275.00 7,155.00 7,205.00 0.0M
2021-06-16 7,265.00 7,265.00 7,195.00 7,230.00 0.0M
2021-06-15 7,170.00 7,240.00 7,170.00 7,235.00 0.0M
2021-06-14 7,230.00 7,240.00 7,175.00 7,195.00 0.0M
2021-06-11 7,210.00 7,280.00 7,210.00 7,250.00 0.0M
2021-06-10 7,425.00 7,425.00 7,215.00 7,265.00 0.0M
2021-06-09 7,310.00 7,430.00 7,310.00 7,425.00 0.0M
2021-06-08 7,335.00 7,345.00 7,295.00 7,320.00 0.0M
2021-06-07 7,280.00 7,390.00 7,280.00 7,345.00 0.0M
2021-06-04 7,295.00 7,350.00 7,295.00 7,315.00 0.0M
2021-06-03 7,360.00 7,360.00 7,235.00 7,265.00 0.0M
2021-06-02 7,310.00 7,380.00 7,290.00 7,355.00 0.0M
2021-06-01 7,290.00 7,310.00 7,280.00 7,300.00 0.0M
2021-05-31 7,320.00 7,320.00 7,265.00 7,280.00 0.0M
2021-05-28 7,320.00 7,335.00 7,285.00 7,305.00 0.0M
2021-05-27 7,385.00 7,460.00 7,320.00 7,320.00 0.0M
2021-05-26 7,360.00 7,390.00 7,355.00 7,370.00 0.0M
2021-05-25 7,490.00 7,490.00 7,365.00 7,370.00 0.0M
2021-05-24 7,395.00 7,515.00 7,395.00 7,505.00 0.0M
2021-05-21 7,280.00 7,395.00 7,250.00 7,375.00 0.0M
2021-05-20 7,410.00 7,430.00 7,315.00 7,360.00 0.0M
2021-05-18 7,425.00 7,455.00 7,335.00 7,360.00 0.0M
2021-05-17 7,380.00 7,500.00 7,380.00 7,450.00 0.0M
2021-05-14 7,545.00 7,595.00 7,435.00 7,470.00 0.0M
2021-05-13 7,655.00 7,655.00 7,520.00 7,645.00 0.0M
2021-05-12 7,425.00 7,575.00 7,390.00 7,515.00 0.0M
2021-05-11 7,335.00 7,440.00 7,325.00 7,405.00 0.0M
2021-05-10 7,345.00 7,400.00 7,245.00 7,245.00 0.0M
2021-05-07 7,480.00 7,480.00 7,360.00 7,420.00 0.0M
2021-05-06 7,525.00 7,645.00 7,485.00 7,500.00 0.1M
2021-05-04 7,570.00 7,715.00 7,470.00 7,500.00 0.1M
2021-05-03 7,345.00 7,575.00 7,310.00 7,565.00 0.0M
2021-04-30 7,290.00 7,435.00 7,280.00 7,330.00 0.0M
2021-04-29 7,185.00 7,320.00 7,135.00 7,300.00 0.0M
2021-04-28 7,010.00 7,230.00 7,000.00 7,205.00 0.0M
2021-04-27 6,945.00 7,010.00 6,930.00 6,985.00 0.0M
2021-04-26 6,945.00 6,960.00 6,910.00 6,915.00 0.0M
2021-04-23 6,970.00 6,985.00 6,890.00 6,940.00 0.0M
2021-04-22 6,900.00 6,935.00 6,890.00 6,930.00 0.0M
2021-04-21 6,855.00 6,960.00 6,855.00 6,935.00 0.0M
2021-04-20 6,835.00 6,870.00 6,810.00 6,835.00 0.0M
2021-04-19 6,860.00 6,910.00 6,785.00 6,790.00 0.0M
2021-04-16 6,925.00 6,960.00 6,885.00 6,905.00 0.0M
2021-04-15 6,940.00 6,985.00 6,940.00 6,955.00 0.0M
2021-04-14 6,935.00 6,970.00 6,910.00 6,925.00 0.0M
2021-04-13 7,100.00 7,100.00 6,955.00 6,955.00 0.0M
2021-04-12 7,140.00 7,150.00 7,080.00 7,080.00 0.0M
2021-04-09 7,145.00 7,175.00 7,105.00 7,150.00 0.0M
2021-04-08 7,255.00 7,280.00 7,175.00 7,175.00 0.0M
2021-04-07 7,255.00 7,295.00 7,245.00 7,260.00 0.0M
2021-04-06 7,210.00 7,310.00 7,210.00 7,285.00 0.0M
2021-04-05 7,175.00 7,260.00 7,175.00 7,235.00 0.0M
2021-04-02 7,170.00 7,230.00 7,165.00 7,190.00 0.0M
2021-04-01 7,245.00 7,300.00 7,200.00 7,210.00 0.0M
2021-03-31 7,210.00 7,270.00 7,195.00 7,270.00 0.0M
2021-03-30 7,220.00 7,235.00 7,195.00 7,235.00 0.0M
2021-03-29 7,165.00 7,270.00 7,165.00 7,230.00 0.0M
2021-03-26 7,195.00 7,255.00 7,190.00 7,210.00 0.0M
2021-03-25 7,230.00 7,275.00 7,175.00 7,185.00 0.0M
2021-03-24 7,305.00 7,315.00 7,170.00 7,180.00 0.0M
2021-03-23 7,185.00 7,265.00 7,130.00 7,265.00 0.0M
2021-03-22 7,270.00 7,330.00 7,210.00 7,235.00 0.0M
2021-03-19 7,365.00 7,365.00 7,220.00 7,240.00 0.0M
2021-03-18 7,225.00 7,250.00 7,170.00 7,240.00 0.0M
2021-03-17 7,305.00 7,380.00 7,265.00 7,275.00 0.0M
2021-03-16 7,405.00 7,425.00 7,280.00 7,280.00 0.1M
2021-03-15 7,420.00 7,475.00 7,415.00 7,455.00 0.0M
2021-03-12 7,505.00 7,525.00 7,410.00 7,420.00 0.0M
2021-03-11 7,750.00 7,760.00 7,535.00 7,570.00 0.0M
2021-03-10 7,540.00 7,755.00 7,465.00 7,745.00 0.1M
2021-03-09 7,705.00 7,920.00 7,665.00 7,730.00 0.1M
2021-03-08 7,470.00 7,695.00 7,440.00 7,685.00 0.0M
2021-03-05 7,630.00 7,690.00 7,485.00 7,505.00 0.1M
2021-03-04 7,565.00 7,640.00 7,505.00 7,515.00 0.0M
2021-03-03 7,580.00 7,580.00 7,440.00 7,475.00 0.0M
2021-03-02 7,515.00 7,665.00 7,405.00 7,545.00 0.0M
2021-02-26 7,695.00 7,780.00 7,620.00 7,695.00 0.1M
2021-02-25 7,705.00 7,740.00 7,475.00 7,485.00 0.0M
2021-02-24 7,570.00 7,860.00 7,475.00 7,845.00 0.1M
2021-02-23 7,520.00 7,615.00 7,490.00 7,615.00 0.1M
2021-02-22 7,280.00 7,470.00 7,260.00 7,425.00 0.0M
2021-02-19 7,315.00 7,485.00 7,280.00 7,280.00 0.0M
2021-02-18 7,220.00 7,300.00 7,185.00 7,290.00 0.0M
2021-02-17 7,180.00 7,260.00 7,180.00 7,225.00 0.0M
2021-02-16 7,050.00 7,195.00 7,020.00 7,175.00 0.0M
2021-02-15 7,160.00 7,160.00 7,010.00 7,050.00 0.0M
2021-02-10 7,200.00 7,280.00 7,140.00 7,155.00 0.0M
2021-02-09 7,105.00 7,200.00 7,105.00 7,185.00 0.0M
2021-02-08 7,080.00 7,175.00 7,065.00 7,130.00 0.0M
2021-02-05 7,085.00 7,145.00 7,045.00 7,070.00 0.0M
2021-02-04 7,025.00 7,180.00 7,025.00 7,095.00 0.0M
2021-02-03 7,030.00 7,160.00 6,995.00 7,025.00 0.0M
2021-02-02 7,035.00 7,130.00 6,950.00 7,055.00 0.0M
2021-02-01 7,385.00 7,385.00 7,040.00 7,040.00 0.1M
2021-01-29 7,115.00 7,445.00 7,075.00 7,375.00 0.1M
2021-01-28 7,155.00 7,180.00 7,040.00 7,145.00 0.1M
2021-01-27 6,890.00 7,000.00 6,865.00 6,990.00 0.0M
2021-01-26 6,835.00 6,950.00 6,760.00 6,925.00 0.1M
2021-01-25 7,050.00 7,060.00 6,830.00 6,865.00 0.0M
2021-01-22 7,025.00 7,110.00 7,020.00 7,055.00 0.0M
2021-01-21 6,995.00 7,090.00 6,965.00 7,045.00 0.0M
2021-01-20 7,155.00 7,155.00 6,995.00 7,030.00 0.0M
2021-01-19 7,310.00 7,380.00 7,150.00 7,230.00 0.1M
2021-01-18 7,185.00 7,360.00 7,095.00 7,325.00 0.0M
2021-01-15 6,965.00 7,165.00 6,965.00 7,140.00 0.0M
2021-01-14 6,935.00 7,010.00 6,920.00 6,960.00 0.0M
2021-01-13 6,905.00 6,970.00 6,865.00 6,910.00 0.0M
2021-01-12 6,940.00 7,050.00 6,830.00 6,920.00 0.1M
2021-01-11 6,850.00 7,085.00 6,730.00 6,875.00 0.2M
2021-01-08 6,890.00 6,995.00 6,880.00 6,880.00 0.0M
2021-01-07 6,920.00 6,995.00 6,875.00 6,950.00 0.0M
2021-01-06 6,885.00 7,010.00 6,885.00 7,010.00 0.0M
2021-01-05 6,970.00 7,090.00 6,885.00 6,935.00 0.0M
2021-01-04 6,875.00 7,015.00 6,875.00 6,945.00 0.0M