Korea Investment & Securities TRUE leverage S&P500 futures H 22

Q570022
🏛️ south-korea →
45,440.00
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 30,010.00 30,070.00 29,960.00 30,035.00 0.0M
2021-12-29 30,085.00 30,090.00 29,965.00 30,075.00 0.0M
2021-12-28 29,970.00 30,035.00 29,930.00 30,015.00 0.0M
2021-12-27 29,295.00 29,310.00 29,215.00 29,215.00 0.0M
2021-12-24 29,140.00 29,235.00 29,140.00 29,160.00 0.0M
2021-12-23 28,905.00 28,925.00 28,860.00 28,895.00 0.0M
2021-12-22 28,250.00 28,315.00 28,190.00 28,290.00 0.0M
2021-12-21 27,530.00 27,775.00 27,440.00 27,740.00 0.0M
2021-12-20 27,645.00 27,710.00 27,190.00 27,190.00 0.0M
2021-12-17 28,545.00 28,615.00 28,395.00 28,465.00 0.0M
2021-12-16 29,135.00 29,270.00 29,040.00 29,270.00 0.0M
2021-12-15 28,190.00 28,270.00 28,150.00 28,250.00 0.0M
2021-12-14 28,660.00 28,690.00 28,615.00 28,665.00 0.0M
2021-12-13 29,225.00 29,355.00 29,225.00 29,300.00 0.0M
2021-12-10 28,645.00 28,660.00 28,560.00 28,610.00 0.0M
2021-12-09 28,950.00 29,055.00 28,860.00 28,885.00 0.0M
2021-12-08 28,850.00 29,045.00 28,800.00 29,010.00 0.0M
2021-12-07 27,695.00 28,005.00 27,635.00 27,970.00 0.0M
2021-12-06 27,260.00 27,380.00 27,105.00 27,310.00 0.0M
2021-12-03 27,345.00 27,575.00 27,130.00 27,575.00 0.0M
2021-12-02 26,930.00 27,100.00 26,815.00 27,020.00 0.0M
2021-12-01 27,615.00 27,950.00 27,490.00 27,945.00 0.0M
2021-11-30 28,580.00 28,625.00 27,660.00 27,935.00 0.1M
2021-11-29 28,120.00 28,315.00 28,095.00 28,215.00 0.0M
2021-11-26 28,860.00 28,880.00 28,390.00 28,390.00 0.0M
2021-11-25 29,085.00 29,255.00 29,085.00 29,250.00 0.0M
2021-11-24 28,845.00 28,925.00 28,785.00 28,925.00 0.0M
2021-11-23 28,875.00 28,900.00 28,680.00 28,680.00 0.0M
2021-11-22 29,025.00 29,170.00 29,025.00 29,165.00 0.0M
2021-11-19 29,110.00 29,325.00 29,110.00 29,310.00 0.0M
2021-11-18 28,935.00 28,970.00 28,900.00 28,970.00 0.0M
2021-11-17 29,040.00 29,050.00 28,950.00 29,010.00 0.1M
2021-11-16 28,780.00 28,890.00 28,775.00 28,855.00 0.0M
2021-11-15 28,875.00 28,895.00 28,795.00 28,820.00 0.0M
2021-11-12 28,460.00 28,545.00 28,420.00 28,455.00 0.0M
2021-11-11 28,365.00 28,490.00 28,345.00 28,445.00 0.0M
2021-11-10 28,760.00 28,760.00 28,590.00 28,685.00 0.1M
2021-11-09 28,930.00 28,945.00 28,840.00 28,935.00 0.0M
2021-11-08 28,900.00 28,910.00 28,830.00 28,880.00 0.1M
2021-11-05 28,810.00 28,810.00 28,720.00 28,760.00 0.0M
2021-11-04 28,585.00 28,585.00 28,505.00 28,545.00 0.0M
2021-11-03 28,110.00 28,175.00 28,095.00 28,115.00 0.0M
2021-11-02 27,915.00 27,930.00 27,810.00 27,885.00 0.0M
2021-11-01 28,010.00 28,070.00 27,910.00 27,910.00 0.0M
2021-10-29 27,575.00 27,595.00 27,435.00 27,465.00 0.0M
2021-10-28 27,330.00 27,335.00 27,255.00 27,315.00 0.0M
2021-10-27 27,515.00 27,545.00 27,420.00 27,510.00 0.0M
2021-10-26 27,505.00 27,565.00 27,475.00 27,490.00 0.3M
2021-10-25 27,005.00 27,205.00 27,005.00 27,180.00 0.0M
2021-10-22 27,055.00 27,170.00 27,055.00 27,135.00 0.0M
2021-10-21 26,930.00 27,020.00 26,880.00 26,905.00 0.0M
2021-10-20 26,900.00 26,900.00 26,760.00 26,760.00 0.0M
2021-10-19 26,450.00 26,530.00 26,390.00 26,530.00 0.0M
2021-10-18 26,145.00 26,280.00 26,105.00 26,105.00 0.0M
2021-10-15 25,955.00 26,100.00 25,895.00 26,030.00 0.0M
2021-10-14 25,115.00 25,290.00 25,115.00 25,290.00 0.0M
2021-10-13 24,730.00 24,830.00 24,730.00 24,800.00 0.0M
2021-10-12 24,960.00 24,960.00 24,650.00 24,710.00 0.0M
2021-10-08 25,535.00 25,575.00 25,410.00 25,460.00 0.0M
2021-10-07 25,150.00 25,355.00 25,130.00 25,355.00 0.0M
2021-10-06 24,725.00 24,820.00 24,505.00 24,505.00 0.0M
2021-10-05 24,340.00 24,355.00 24,100.00 24,245.00 0.0M
2021-10-01 24,480.00 24,535.00 24,050.00 24,050.00 0.0M
2021-09-30 25,145.00 25,375.00 25,135.00 25,375.00 0.0M
2021-09-29 25,070.00 25,200.00 25,000.00 25,175.00 0.0M
2021-09-28 25,935.00 26,055.00 25,835.00 25,895.00 0.0M
2021-09-27 26,200.00 26,405.00 26,200.00 26,390.00 0.0M
2021-09-24 26,055.00 26,165.00 25,975.00 25,980.00 0.0M
2021-09-23 25,500.00 25,575.00 25,485.00 25,545.00 0.0M
2021-09-17 26,265.00 26,430.00 26,255.00 26,430.00 0.0M
2021-09-16 26,480.00 26,490.00 26,390.00 26,445.00 0.0M
2021-09-15 26,090.00 26,125.00 26,000.00 26,050.00 0.0M
2021-09-14 26,380.00 26,560.00 26,350.00 26,560.00 0.0M
2021-09-13 26,380.00 26,385.00 26,170.00 26,360.00 0.0M
2021-09-10 26,585.00 26,725.00 26,575.00 26,710.00 0.0M
2021-09-09 26,785.00 26,785.00 26,605.00 26,615.00 0.0M
2021-09-08 26,850.00 26,940.00 26,850.00 26,935.00 0.0M
2021-09-07 27,140.00 27,165.00 27,125.00 27,165.00 0.0M
2021-09-06 27,010.00 27,155.00 26,980.00 27,155.00 0.0M
2021-09-03 27,100.00 27,210.00 27,100.00 27,180.00 0.0M
2021-09-02 26,965.00 26,985.00 26,885.00 26,915.00 0.0M
2021-09-01 27,020.00 27,115.00 26,975.00 27,100.00 0.0M
2021-08-31 27,010.00 27,185.00 26,980.00 27,170.00 0.0M
2021-08-30 26,810.00 26,820.00 26,700.00 26,780.00 0.0M
2021-08-27 26,285.00 26,455.00 26,250.00 26,455.00 0.0M
2021-08-26 26,600.00 26,600.00 26,510.00 26,515.00 0.0M
2021-08-25 26,475.00 26,500.00 26,420.00 26,480.00 0.0M
2021-08-24 26,495.00 26,520.00 26,470.00 26,515.00 0.0M
2021-08-23 25,990.00 26,145.00 25,985.00 26,120.00 0.0M
2021-08-20 25,460.00 25,580.00 25,370.00 25,470.00 0.0M
2021-08-19 25,425.00 25,510.00 25,180.00 25,180.00 0.0M
2021-08-18 25,930.00 26,090.00 25,920.00 26,065.00 0.0M
2021-08-17 26,355.00 26,355.00 26,225.00 26,250.00 0.0M
2021-08-13 26,130.00 26,170.00 26,130.00 26,170.00 0.0M
2021-08-12 26,000.00 26,020.00 25,980.00 25,985.00 0.0M
2021-08-11 25,855.00 25,880.00 25,825.00 25,845.00 0.0M
2021-08-10 25,825.00 25,845.00 25,735.00 25,780.00 0.0M
2021-08-09 25,710.00 25,790.00 25,695.00 25,725.00 0.0M
2021-08-06 25,685.00 25,790.00 25,685.00 25,790.00 0.1M
2021-08-05 25,485.00 25,560.00 25,485.00 25,490.00 0.0M
2021-08-04 25,595.00 25,680.00 25,575.00 25,680.00 0.0M
2021-08-03 25,360.00 25,430.00 25,310.00 25,405.00 0.0M
2021-08-02 25,575.00 25,675.00 25,560.00 25,645.00 0.0M
2021-07-30 25,340.00 25,365.00 25,200.00 25,220.00 0.0M
2021-07-29 25,430.00 25,470.00 25,310.00 25,470.00 0.0M
2021-07-28 25,425.00 25,510.00 25,315.00 25,445.00 0.0M
2021-07-27 25,650.00 25,655.00 25,565.00 25,570.00 0.0M
2021-07-26 25,535.00 25,535.00 25,370.00 25,390.00 0.0M
2021-07-23 25,150.00 25,205.00 25,145.00 25,205.00 0.0M
2021-07-22 24,975.00 24,995.00 24,970.00 24,980.00 0.0M
2021-07-21 24,640.00 24,670.00 24,495.00 24,545.00 0.0M
2021-07-20 23,960.00 24,090.00 23,890.00 24,035.00 0.0M
2021-07-19 24,485.00 24,485.00 24,355.00 24,455.00 0.0M
2021-07-16 24,890.00 24,995.00 24,840.00 24,915.00 0.0M
2021-07-15 25,160.00 25,160.00 25,060.00 25,130.00 0.0M
2021-07-14 25,035.00 25,100.00 24,955.00 24,955.00 0.0M
2021-07-13 25,280.00 25,285.00 25,195.00 25,195.00 0.0M
2021-07-12 25,115.00 25,115.00 24,970.00 25,015.00 0.0M
2021-07-09 24,505.00 24,580.00 24,330.00 24,580.00 0.0M
2021-07-08 24,970.00 24,985.00 24,815.00 24,815.00 0.0M
2021-07-07 24,695.00 24,785.00 24,695.00 24,785.00 0.0M
2021-07-06 24,925.00 24,955.00 24,855.00 24,855.00 0.0M
2021-07-05 24,845.00 24,845.00 24,805.00 24,810.00 0.0M
2021-07-02 24,530.00 24,570.00 24,520.00 24,520.00 0.0M
2021-07-01 24,340.00 24,390.00 24,320.00 24,370.00 0.0M
2021-06-30 24,270.00 24,300.00 24,220.00 24,235.00 0.0M
2021-06-29 24,145.00 24,160.00 24,105.00 24,155.00 0.0M
2021-06-28 24,155.00 24,155.00 24,110.00 24,115.00 0.0M
2021-06-25 23,960.00 24,010.00 23,945.00 23,945.00 0.0M
2021-06-24 23,705.00 23,770.00 23,705.00 23,770.00 0.0M
2021-06-23 23,710.00 23,820.00 23,700.00 23,805.00 0.0M
2021-06-22 23,240.00 23,565.00 23,240.00 23,535.00 0.0M
2021-06-21 22,740.00 22,760.00 22,510.00 22,750.00 0.0M
2021-06-18 23,470.00 23,530.00 23,455.00 23,490.00 0.0M
2021-06-17 23,265.00 23,340.00 23,130.00 23,275.00 0.0M
2021-06-16 23,720.00 23,740.00 23,710.00 23,715.00 0.0M
2021-06-15 23,800.00 23,960.00 23,800.00 23,960.00 0.0M
2021-06-14 23,765.00 23,785.00 23,730.00 23,740.00 0.0M
2021-06-11 23,640.00 23,690.00 23,620.00 23,650.00 0.0M
2021-06-10 23,465.00 23,505.00 23,455.00 23,475.00 0.0M
2021-06-09 23,510.00 23,550.00 23,490.00 23,490.00 0.0M
2021-06-08 23,505.00 23,605.00 23,505.00 23,530.00 0.0M
2021-06-07 23,555.00 23,555.00 23,460.00 23,475.00 0.0M
2021-06-04 23,080.00 23,140.00 23,000.00 23,090.00 0.0M
2021-06-03 23,325.00 23,380.00 23,315.00 23,315.00 0.0M
2021-06-02 23,180.00 23,240.00 23,170.00 23,205.00 0.0M
2021-06-01 23,240.00 23,285.00 23,220.00 23,285.00 0.0M
2021-05-31 23,310.00 23,330.00 23,295.00 23,305.00 0.0M
2021-05-28 23,390.00 23,420.00 23,335.00 23,335.00 0.0M
2021-05-27 23,160.00 23,160.00 23,070.00 23,105.00 0.0M
2021-05-26 23,225.00 23,235.00 23,180.00 23,185.00 0.0M
2021-05-25 23,210.00 23,350.00 23,210.00 23,345.00 0.0M
2021-05-24 22,695.00 22,880.00 22,695.00 22,860.00 0.0M
2021-05-21 22,800.00 22,875.00 22,770.00 22,850.00 0.0M
2021-05-20 22,170.00 22,315.00 22,170.00 22,255.00 0.0M
2021-05-18 22,850.00 22,960.00 22,840.00 22,960.00 0.0M
2021-05-17 22,880.00 22,890.00 22,790.00 22,850.00 0.0M
2021-05-14 22,300.00 22,455.00 22,300.00 22,430.00 0.0M
2021-05-13 21,850.00 21,930.00 21,760.00 21,855.00 0.0M
2021-05-12 22,710.00 22,755.00 22,370.00 22,565.00 0.0M
2021-05-11 23,115.00 23,130.00 22,760.00 22,925.00 0.0M
2021-05-10 23,650.00 23,735.00 23,650.00 23,665.00 0.0M
2021-05-07 23,245.00 23,345.00 23,220.00 23,285.00 0.0M
2021-05-06 22,890.00 22,915.00 22,830.00 22,905.00 0.0M
2021-05-04 23,100.00 23,105.00 23,015.00 23,085.00 0.0M
2021-05-03 23,190.00 23,235.00 23,135.00 23,165.00 0.0M
2021-04-30 23,285.00 23,295.00 23,190.00 23,240.00 0.0M
2021-04-29 23,195.00 23,335.00 23,195.00 23,320.00 0.0M
2021-04-28 23,100.00 23,150.00 23,095.00 23,145.00 0.0M
2021-04-27 23,130.00 23,210.00 23,085.00 23,175.00 0.0M
2021-04-26 22,955.00 23,055.00 22,955.00 23,025.00 0.0M
2021-04-23 22,555.00 22,645.00 22,540.00 22,540.00 0.0M
2021-04-22 22,825.00 22,945.00 22,820.00 22,945.00 0.0M
2021-04-21 22,470.00 22,525.00 22,400.00 22,525.00 0.0M
2021-04-20 22,925.00 22,965.00 22,900.00 22,940.00 0.0M
2021-04-19 22,925.00 23,025.00 22,925.00 23,005.00 0.0M
2021-04-16 22,920.00 22,930.00 22,850.00 22,855.00 0.0M
2021-04-15 22,505.00 22,555.00 22,475.00 22,555.00 0.0M
2021-04-14 22,570.00 22,635.00 22,570.00 22,630.00 0.0M
2021-04-13 22,475.00 22,490.00 22,420.00 22,455.00 0.0M
2021-04-12 22,360.00 22,405.00 22,320.00 22,350.00 0.0M
2021-04-09 22,230.00 22,270.00 22,130.00 22,155.00 0.0M
2021-04-08 22,025.00 22,170.00 22,015.00 22,140.00 0.0M
2021-04-07 21,915.00 21,915.00 21,850.00 21,890.00 0.0M
2021-04-06 21,935.00 21,940.00 21,805.00 21,835.00 0.0M
2021-04-05 21,525.00 21,530.00 21,420.00 21,450.00 0.0M
2021-04-04 21,405.00 21,405.00 21,405.00 21,405.00 0.0M
2021-04-02 21,360.00 21,405.00 21,345.00 21,405.00 0.0M
2021-04-01 20,880.00 20,905.00 20,840.00 20,900.00 0.0M
2021-03-31 20,675.00 20,725.00 20,605.00 20,625.00 0.0M
2021-03-30 20,825.00 20,825.00 20,715.00 20,775.00 0.0M
2021-03-29 20,680.00 20,690.00 20,510.00 20,575.00 0.0M
2021-03-26 20,240.00 20,380.00 20,215.00 20,380.00 0.0M
2021-03-25 20,035.00 20,080.00 20,020.00 20,045.00 0.0M
2021-03-24 20,165.00 20,185.00 20,090.00 20,140.00 0.0M
2021-03-23 20,555.00 20,560.00 20,355.00 20,395.00 0.0M
2021-03-22 20,135.00 20,170.00 20,020.00 20,170.00 0.0M
2021-03-19 20,290.00 20,335.00 20,175.00 20,220.00 0.0M
2021-03-18 20,930.00 20,980.00 20,815.00 20,850.00 0.0M
2021-03-17 20,735.00 20,750.00 20,670.00 20,670.00 0.0M
2021-03-16 20,700.00 20,805.00 20,700.00 20,780.00 0.0M
2021-03-15 20,590.00 20,660.00 20,500.00 20,500.00 0.0M
2021-03-12 20,505.00 20,560.00 20,435.00 20,460.00 0.0M
2021-03-11 20,080.00 20,250.00 20,035.00 20,250.00 0.0M
2021-03-10 19,810.00 19,820.00 19,675.00 19,675.00 0.0M
2021-03-09 19,470.00 19,600.00 19,420.00 19,555.00 0.0M
2021-03-08 19,620.00 19,620.00 19,335.00 19,390.00 0.0M
2021-03-05 18,635.00 18,760.00 18,430.00 18,760.00 0.0M
2021-03-04 19,040.00 19,205.00 18,935.00 19,120.00 0.0M
2021-03-03 19,860.00 19,940.00 19,815.00 19,940.00 0.0M
2021-03-02 20,135.00 20,150.00 19,900.00 19,985.00 0.0M
2021-02-26 19,340.00 19,530.00 19,170.00 19,345.00 0.0M
2021-02-25 20,475.00 20,475.00 20,400.00 20,450.00 0.0M
2021-02-24 19,880.00 19,985.00 19,720.00 19,720.00 0.0M
2021-02-23 19,920.00 20,085.00 19,850.00 20,085.00 0.0M
2021-02-22 20,185.00 20,210.00 20,040.00 20,040.00 0.0M
2021-02-19 20,205.00 20,220.00 20,035.00 20,210.00 0.0M
2021-02-18 20,450.00 20,500.00 20,310.00 20,350.00 0.0M
2021-02-17 20,355.00 20,465.00 20,295.00 20,465.00 0.0M
2021-02-16 20,635.00 20,745.00 20,635.00 20,710.00 0.0M
2021-02-15 20,540.00 20,645.00 20,540.00 20,640.00 0.0M
2021-02-10 20,220.00 20,365.00 20,215.00 20,345.00 0.0M
2021-02-09 20,240.00 20,260.00 20,200.00 20,235.00 0.0M
2021-02-08 20,010.00 20,135.00 20,010.00 20,135.00 0.0M
2021-02-05 19,785.00 19,920.00 19,735.00 19,920.00 0.0M
2021-02-04 19,465.00 19,465.00 19,265.00 19,335.00 0.0M
2021-02-03 19,415.00 19,510.00 19,395.00 19,485.00 0.0M
2021-02-02 18,820.00 19,025.00 18,770.00 18,970.00 0.0M
2021-02-01 17,935.00 18,385.00 17,925.00 18,360.00 0.0M
2021-01-29 18,835.00 18,900.00 18,425.00 18,485.00 0.0M
2021-01-28 18,285.00 18,625.00 18,275.00 18,440.00 0.0M
2021-01-27 19,640.00 19,645.00 19,530.00 19,555.00 0.0M
2021-01-26 19,610.00 19,615.00 19,395.00 19,435.00 0.0M
2021-01-25 19,630.00 19,675.00 19,620.00 19,675.00 0.0M
2021-01-22 19,600.00 19,645.00 19,500.00 19,515.00 0.0M
2021-01-21 19,645.00 19,775.00 19,630.00 19,730.00 0.0M
2021-01-20 19,205.00 19,205.00 19,100.00 19,120.00 0.0M
2021-01-19 18,925.00 19,120.00 18,925.00 19,065.00 0.0M
2021-01-18 18,660.00 18,735.00 18,610.00 18,735.00 0.0M
2021-01-15 19,100.00 19,120.00 18,845.00 18,885.00 0.0M
2021-01-14 19,235.00 19,350.00 19,235.00 19,310.00 0.0M
2021-01-13 19,150.00 19,230.00 19,125.00 19,180.00 0.0M
2021-01-12 19,140.00 19,215.00 19,070.00 19,130.00 0.0M
2021-01-11 19,285.00 19,320.00 19,090.00 19,120.00 0.0M
2021-01-08 19,170.00 19,350.00 19,160.00 19,335.00 0.0M
2021-01-07 18,685.00 18,855.00 18,620.00 18,825.00 0.0M
2021-01-06 18,330.00 18,500.00 18,100.00 18,245.00 0.0M
2021-01-05 18,145.00 18,225.00 18,080.00 18,170.00 0.0M
2021-01-04 18,620.00 18,705.00 18,620.00 18,690.00 0.0M