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
2022-12-29 17,860.00 17,865.00 17,800.00 17,800.00 0.0M
2022-12-28 18,280.00 18,290.00 18,220.00 18,290.00 0.0M
2022-12-27 18,590.00 18,660.00 18,575.00 18,620.00 0.0M
2022-12-26 18,430.00 18,500.00 18,405.00 18,405.00 0.0M
2022-12-23 18,170.00 18,260.00 18,115.00 18,205.00 0.0M
2022-12-22 18,750.00 18,865.00 18,745.00 18,835.00 0.0M
2022-12-21 18,300.00 18,370.00 18,265.00 18,370.00 0.0M
2022-12-20 18,180.00 18,235.00 17,770.00 17,860.00 0.0M
2022-12-19 18,505.00 18,530.00 18,455.00 18,525.00 0.0M
2022-12-16 18,940.00 19,000.00 18,875.00 18,930.00 0.0M
2022-12-15 19,995.00 20,080.00 19,945.00 19,960.00 0.0M
2022-12-14 20,180.00 20,325.00 20,180.00 20,325.00 0.0M
2022-12-13 19,865.00 19,915.00 19,845.00 19,895.00 0.0M
2022-12-12 19,260.00 19,310.00 19,225.00 19,310.00 0.0M
2022-12-09 19,575.00 19,730.00 19,575.00 19,720.00 0.0M
2022-12-08 19,335.00 19,335.00 19,175.00 19,270.00 0.0M
2022-12-07 19,430.00 19,480.00 19,420.00 19,440.00 0.0M
2022-12-06 20,040.00 20,110.00 20,020.00 20,020.00 0.0M
2022-12-05 20,665.00 20,685.00 20,645.00 20,645.00 0.0M
2022-12-02 20,755.00 20,755.00 20,630.00 20,710.00 0.0M
2022-12-01 20,865.00 20,905.00 20,805.00 20,850.00 0.0M
2022-11-30 19,550.00 19,660.00 19,550.00 19,655.00 0.0M
2022-11-29 19,675.00 19,805.00 19,670.00 19,795.00 0.0M
2022-11-28 20,125.00 20,130.00 19,965.00 20,000.00 0.0M
2022-11-25 20,400.00 20,400.00 20,370.00 20,370.00 0.0M
2022-11-24 20,375.00 20,390.00 20,350.00 20,350.00 0.0M
2022-11-23 20,100.00 20,100.00 20,040.00 20,050.00 0.0M
2022-11-22 19,560.00 19,615.00 19,555.00 19,555.00 0.0M
2022-11-21 19,645.00 19,645.00 19,550.00 19,615.00 0.0M
2022-11-18 19,545.00 19,550.00 19,475.00 19,480.00 0.0M
2022-11-17 19,745.00 19,765.00 19,640.00 19,750.00 0.0M
2022-11-16 19,910.00 20,040.00 19,785.00 20,005.00 0.0M
2022-11-15 19,685.00 19,815.00 19,685.00 19,815.00 0.0M
2022-11-14 19,865.00 19,890.00 19,790.00 19,820.00 0.0M
2022-11-11 19,685.00 19,815.00 19,540.00 19,795.00 0.0M
2022-11-10 17,635.00 17,725.00 17,635.00 17,710.00 0.0M
2022-11-09 18,450.00 18,500.00 18,330.00 18,330.00 0.0M
2022-11-08 18,205.00 18,305.00 18,160.00 18,165.00 0.0M
2022-11-07 17,595.00 17,860.00 17,595.00 17,820.00 0.0M
2022-11-04 17,340.00 17,490.00 17,310.00 17,480.00 0.0M
2022-11-03 17,670.00 17,870.00 17,670.00 17,800.00 0.0M
2022-11-02 18,695.00 18,825.00 18,695.00 18,800.00 0.0M
2022-11-01 18,910.00 19,120.00 18,910.00 19,110.00 0.0M
2022-10-31 19,080.00 19,115.00 19,015.00 19,055.00 0.0M
2022-10-28 18,030.00 18,165.00 17,980.00 17,980.00 0.0M
2022-10-27 18,635.00 18,725.00 18,570.00 18,650.00 0.0M
2022-10-26 18,400.00 18,435.00 18,345.00 18,425.00 0.0M
2022-10-25 18,150.00 18,235.00 18,075.00 18,220.00 0.0M
2022-10-24 17,935.00 17,975.00 17,730.00 17,810.00 0.1M
2022-10-21 16,780.00 16,915.00 16,750.00 16,815.00 0.0M
2022-10-20 17,120.00 17,280.00 17,025.00 17,140.00 0.1M
2022-10-19 17,715.00 17,770.00 17,555.00 17,555.00 0.0M
2022-10-18 17,320.00 17,730.00 17,265.00 17,535.00 0.0M
2022-10-17 16,350.00 16,495.00 16,320.00 16,480.00 0.0M
2022-10-14 16,950.00 17,285.00 16,920.00 17,260.00 0.0M
2022-10-13 16,220.00 16,265.00 16,130.00 16,130.00 0.0M
2022-10-12 16,290.00 16,525.00 16,245.00 16,525.00 0.0M
2022-10-11 16,520.00 16,575.00 16,290.00 16,345.00 0.0M
2022-10-07 17,595.00 17,700.00 17,525.00 17,525.00 0.0M
2022-10-06 18,245.00 18,290.00 18,185.00 18,215.00 0.0M
2022-10-05 18,060.00 18,060.00 17,945.00 17,960.00 0.0M
2022-10-04 17,220.00 17,460.00 17,215.00 17,430.00 0.0M
2022-09-30 16,925.00 16,925.00 16,710.00 16,805.00 0.0M
2022-09-29 17,460.00 17,530.00 17,370.00 17,370.00 0.0M
2022-09-28 16,865.00 16,990.00 16,520.00 16,735.00 0.1M
2022-09-27 17,015.00 17,305.00 17,015.00 17,305.00 0.0M
2022-09-26 17,240.00 17,280.00 16,980.00 17,005.00 0.0M
2022-09-23 17,965.00 17,970.00 17,760.00 17,830.00 0.0M
2022-09-22 17,980.00 18,095.00 17,870.00 18,095.00 0.0M
2022-09-21 18,885.00 18,945.00 18,800.00 18,800.00 0.2M
2022-09-20 19,415.00 19,450.00 19,335.00 19,355.00 0.0M
2022-09-19 19,055.00 19,095.00 18,865.00 18,865.00 0.0M
2022-09-16 19,075.00 19,105.00 19,000.00 19,025.00 0.0M
2022-09-15 19,805.00 19,870.00 19,755.00 19,815.00 0.0M
2022-09-14 19,700.00 19,740.00 19,585.00 19,720.00 0.0M
2022-09-13 21,530.00 21,670.00 21,495.00 21,670.00 0.0M
2022-09-08 20,105.00 20,270.00 20,105.00 20,250.00 0.1M
2022-09-07 19,405.00 19,405.00 19,190.00 19,375.00 0.2M
2022-09-06 19,715.00 19,900.00 19,690.00 19,770.00 0.1M
2022-09-05 19,655.00 19,715.00 19,595.00 19,680.00 0.1M
2022-09-02 20,010.00 20,040.00 19,900.00 19,985.00 0.1M
2022-09-01 19,685.00 19,700.00 19,580.00 19,620.00 0.1M
2022-08-31 20,210.00 20,500.00 20,210.00 20,435.00 0.2M
2022-08-30 20,755.00 20,830.00 20,635.00 20,780.00 0.0M
2022-08-29 20,475.00 20,645.00 20,425.00 20,560.00 0.4M
2022-08-26 22,405.00 22,435.00 22,360.00 22,370.00 0.0M
2022-08-25 21,880.00 22,270.00 21,865.00 22,220.00 0.1M
2022-08-24 21,690.00 21,690.00 21,555.00 21,640.00 0.0M
2022-08-23 21,940.00 21,940.00 21,640.00 21,640.00 0.1M
2022-08-22 22,560.00 22,685.00 22,500.00 22,545.00 0.0M
2022-08-19 23,380.00 23,390.00 23,255.00 23,260.00 0.0M
2022-08-18 23,195.00 23,270.00 23,150.00 23,200.00 0.0M
2022-08-17 23,620.00 23,700.00 23,595.00 23,635.00 0.0M
2022-08-16 23,465.00 23,535.00 23,400.00 23,445.00 0.0M
2022-08-12 22,640.00 22,685.00 22,555.00 22,685.00 0.0M
2022-08-11 22,595.00 22,710.00 22,590.00 22,665.00 0.0M
2022-08-10 21,720.00 21,720.00 21,590.00 21,590.00 0.0M
2022-08-09 21,960.00 21,980.00 21,865.00 21,925.00 0.0M
2022-08-08 21,750.00 21,950.00 21,750.00 21,950.00 0.1M
2022-08-05 21,985.00 22,095.00 21,985.00 22,055.00 0.0M
2022-08-04 21,920.00 22,035.00 21,920.00 21,945.00 0.0M
2022-08-03 21,335.00 21,490.00 21,280.00 21,460.00 0.1M
2022-08-02 21,560.00 21,560.00 21,405.00 21,445.00 0.0M
2022-08-01 21,575.00 21,610.00 21,550.00 21,590.00 0.0M
2022-07-29 21,355.00 21,455.00 21,340.00 21,400.00 0.0M
2022-07-28 20,575.00 20,590.00 20,530.00 20,580.00 0.0M
2022-07-27 19,925.00 20,005.00 19,890.00 19,975.00 0.0M
2022-07-26 19,955.00 20,015.00 19,935.00 19,985.00 0.0M
2022-07-25 19,945.00 20,045.00 19,910.00 20,010.00 0.0M
2022-07-22 20,215.00 20,290.00 20,205.00 20,245.00 0.0M
2022-07-21 19,930.00 20,115.00 19,870.00 20,045.00 0.1M
2022-07-20 19,805.00 20,020.00 19,800.00 19,930.00 0.0M
2022-07-19 18,850.00 18,855.00 18,780.00 18,835.00 0.0M
2022-07-18 19,145.00 19,250.00 19,095.00 19,245.00 0.0M
2022-07-15 18,520.00 18,520.00 18,390.00 18,400.00 0.1M
2022-07-14 18,205.00 18,475.00 18,205.00 18,320.00 0.1M
2022-07-13 18,635.00 18,720.00 18,635.00 18,710.00 0.0M
2022-07-12 19,050.00 19,050.00 18,700.00 18,700.00 0.1M
2022-07-11 19,365.00 19,365.00 19,050.00 19,110.00 0.1M
2022-07-08 19,375.00 19,445.00 19,280.00 19,305.00 0.0M
2022-07-07 18,915.00 19,040.00 18,880.00 19,015.00 0.3M
2022-07-06 18,695.00 18,885.00 18,525.00 18,595.00 0.0M
2022-07-05 18,860.00 18,880.00 18,815.00 18,835.00 0.3M
2022-07-04 18,535.00 18,580.00 18,395.00 18,580.00 0.0M
2022-07-01 18,330.00 18,355.00 17,920.00 17,965.00 0.0M
2022-06-30 18,585.00 18,625.00 18,260.00 18,260.00 0.0M
2022-06-29 18,705.00 18,760.00 18,650.00 18,695.00 0.0M
2022-06-28 19,515.00 19,675.00 19,430.00 19,660.00 0.2M
2022-06-27 19,405.00 19,755.00 19,390.00 19,570.00 0.4M
2022-06-24 18,300.00 18,780.00 18,300.00 18,710.00 0.3M
2022-06-23 17,910.00 18,135.00 17,900.00 18,025.00 0.1M
2022-06-22 18,110.00 18,110.00 17,705.00 17,735.00 0.0M
2022-06-21 17,645.00 17,870.00 17,635.00 17,780.00 0.0M
2022-06-20 17,540.00 17,540.00 17,160.00 17,425.00 0.1M
2022-06-17 17,300.00 17,555.00 17,215.00 17,365.00 0.3M
2022-06-16 18,660.00 18,790.00 18,220.00 18,220.00 0.3M
2022-06-15 18,055.00 18,090.00 17,870.00 18,020.00 0.6M
2022-06-14 18,115.00 18,505.00 18,075.00 18,465.00 0.5M
2022-06-13 19,135.00 19,135.00 18,745.00 18,785.00 0.8M
2022-06-10 20,775.00 20,845.00 20,695.00 20,830.00 0.3M
2022-06-09 21,805.00 21,815.00 21,630.00 21,650.00 0.2M
2022-06-08 22,095.00 22,205.00 22,025.00 22,115.00 0.5M
2022-06-07 21,825.00 21,825.00 21,490.00 21,595.00 0.1M
2022-06-03 22,475.00 22,500.00 22,415.00 22,455.00 0.2M
2022-06-02 21,490.00 21,695.00 21,470.00 21,615.00 0.0M
2022-05-31 22,445.00 22,445.00 22,130.00 22,250.00 0.1M
2022-05-30 22,335.00 22,600.00 22,290.00 22,600.00 0.0M
2022-05-27 21,175.00 21,195.00 21,045.00 21,095.00 0.1M
2022-05-26 20,280.00 20,525.00 20,200.00 20,240.00 0.1M
2022-05-25 20,160.00 20,250.00 20,030.00 20,115.00 0.1M
2022-05-24 20,060.00 20,065.00 19,800.00 19,825.00 0.0M
2022-05-23 19,950.00 20,090.00 19,805.00 20,090.00 0.1M
2022-05-20 19,675.00 19,905.00 19,675.00 19,795.00 0.1M
2022-05-19 19,565.00 19,915.00 19,565.00 19,755.00 0.1M
2022-05-18 21,525.00 21,560.00 21,350.00 21,420.00 0.1M
2022-05-17 20,730.00 20,910.00 20,690.00 20,900.00 0.0M
2022-05-16 21,020.00 21,020.00 20,475.00 20,545.00 0.1M
2022-05-13 20,060.00 20,375.00 20,030.00 20,220.00 0.1M
2022-05-12 20,045.00 20,135.00 19,760.00 19,850.00 0.1M
2022-05-11 20,570.00 20,830.00 20,570.00 20,830.00 0.1M
2022-05-10 20,660.00 20,900.00 20,305.00 20,875.00 0.1M
2022-05-09 21,520.00 21,575.00 21,300.00 21,545.00 0.0M
2022-05-06 22,250.00 22,250.00 22,000.00 22,140.00 0.0M
2022-05-04 22,590.00 22,675.00 22,565.00 22,605.00 0.0M
2022-05-03 22,300.00 22,565.00 22,290.00 22,420.00 0.0M
2022-05-02 22,140.00 22,360.00 22,025.00 22,330.00 0.0M
2022-04-29 23,395.00 23,725.00 23,395.00 23,725.00 0.0M
2022-04-28 23,015.00 23,180.00 22,955.00 23,180.00 0.0M
2022-04-27 22,625.00 22,870.00 22,535.00 22,855.00 0.0M
2022-04-26 23,920.00 24,050.00 23,900.00 23,925.00 0.0M
2022-04-25 23,570.00 23,590.00 23,220.00 23,310.00 0.0M
2022-04-22 24,940.00 25,025.00 24,780.00 25,025.00 0.0M
2022-04-21 26,005.00 26,120.00 25,980.00 26,025.00 0.0M
2022-04-20 25,695.00 25,700.00 25,580.00 25,620.00 0.0M
2022-04-19 25,315.00 25,315.00 25,145.00 25,270.00 0.0M
2022-04-18 24,720.00 24,835.00 24,705.00 24,835.00 0.0M
2022-04-15 25,040.00 25,045.00 24,970.00 25,045.00 0.0M
2022-04-14 25,650.00 25,825.00 25,650.00 25,785.00 0.0M
2022-04-13 25,275.00 25,510.00 25,275.00 25,460.00 0.0M
2022-04-12 25,310.00 25,310.00 25,015.00 25,085.00 0.0M
2022-04-11 26,080.00 26,105.00 25,815.00 25,965.00 0.0M
2022-04-08 26,370.00 26,425.00 26,275.00 26,425.00 0.0M
2022-04-07 25,920.00 26,045.00 25,840.00 26,045.00 0.0M
2022-04-06 26,620.00 26,675.00 26,510.00 26,640.00 0.0M
2022-04-05 27,230.00 27,290.00 27,215.00 27,290.00 0.0M
2022-04-04 26,735.00 26,965.00 26,710.00 26,930.00 0.0M
2022-04-01 26,880.00 26,925.00 26,815.00 26,900.00 0.0M
2022-03-31 27,555.00 27,705.00 27,545.00 27,610.00 0.0M
2022-03-30 27,815.00 27,880.00 27,735.00 27,855.00 0.0M
2022-03-29 27,190.00 27,345.00 27,170.00 27,255.00 0.0M
2022-03-28 26,700.00 26,700.00 26,560.00 26,595.00 0.0M
2022-03-25 26,510.00 26,675.00 26,455.00 26,620.00 0.0M
2022-03-24 25,850.00 26,050.00 25,770.00 25,990.00 0.0M
2022-03-23 26,515.00 26,565.00 26,445.00 26,535.00 0.0M
2022-03-22 25,760.00 25,790.00 25,640.00 25,755.00 0.0M
2022-03-21 25,855.00 25,855.00 25,605.00 25,675.00 0.0M
2022-03-18 25,020.00 25,140.00 24,900.00 25,140.00 0.0M
2022-03-17 24,770.00 24,780.00 24,545.00 24,685.00 0.0M
2022-03-16 23,565.00 23,840.00 23,475.00 23,835.00 0.0M
2022-03-15 22,750.00 22,810.00 22,665.00 22,665.00 0.0M
2022-03-14 23,285.00 23,365.00 23,085.00 23,190.00 0.0M
2022-03-11 23,635.00 23,635.00 23,300.00 23,630.00 0.0M
2022-03-10 23,795.00 23,825.00 23,680.00 23,680.00 0.0M
2022-03-08 22,825.00 23,095.00 22,405.00 22,405.00 0.0M
2022-03-07 23,745.00 24,000.00 23,575.00 23,800.00 0.0M
2022-03-04 24,910.00 24,925.00 23,990.00 24,600.00 0.2M
2022-03-03 24,950.00 25,140.00 24,895.00 25,130.00 0.0M
2022-03-02 24,275.00 24,380.00 24,135.00 24,260.00 0.0M
2022-02-28 23,920.00 24,225.00 23,745.00 23,965.00 0.0M
2022-02-25 23,695.00 23,865.00 23,595.00 23,690.00 0.0M
2022-02-24 23,235.00 23,260.00 22,160.00 22,290.00 0.0M
2022-02-23 24,415.00 24,415.00 24,270.00 24,375.00 0.0M
2022-02-22 23,855.00 23,975.00 23,725.00 23,925.00 0.0M
2022-02-21 24,390.00 24,970.00 24,335.00 24,945.00 0.0M
2022-02-18 25,060.00 25,370.00 24,945.00 25,295.00 0.0M
2022-02-17 26,005.00 26,080.00 25,755.00 25,945.00 0.0M
2022-02-16 25,905.00 25,975.00 25,875.00 25,965.00 0.0M
2022-02-15 25,355.00 25,390.00 25,145.00 25,235.00 0.0M
2022-02-14 25,490.00 25,555.00 25,370.00 25,500.00 0.0M
2022-02-11 26,285.00 26,320.00 25,940.00 26,025.00 0.0M
2022-02-10 27,405.00 27,430.00 27,250.00 27,350.00 0.0M
2022-02-09 26,785.00 26,915.00 26,725.00 26,870.00 0.0M
2022-02-08 26,340.00 26,340.00 26,160.00 26,240.00 0.0M
2022-02-07 26,320.00 26,445.00 26,165.00 26,385.00 0.0M
2022-02-04 26,700.00 26,795.00 26,555.00 26,795.00 0.0M
2022-02-03 26,870.00 26,940.00 26,865.00 26,920.00 0.0M
2022-01-28 24,635.00 24,870.00 24,510.00 24,770.00 0.0M
2022-01-27 24,975.00 24,975.00 23,865.00 24,025.00 0.0M
2022-01-26 24,790.00 24,960.00 24,710.00 24,925.00 0.0M
2022-01-25 25,390.00 25,390.00 24,700.00 24,875.00 0.0M
2022-01-24 25,505.00 25,685.00 25,480.00 25,645.00 0.0M
2022-01-21 26,125.00 26,135.00 25,780.00 26,015.00 0.0M
2022-01-20 26,800.00 27,100.00 26,800.00 27,090.00 0.0M
2022-01-19 27,410.00 27,470.00 27,030.00 27,115.00 0.0M
2022-01-18 28,500.00 28,500.00 28,130.00 28,205.00 0.0M
2022-01-17 28,490.00 28,490.00 28,270.00 28,365.00 0.1M
2022-01-14 28,455.00 28,510.00 28,255.00 28,510.00 0.0M
2022-01-13 29,195.00 29,210.00 29,040.00 29,115.00 0.0M
2022-01-12 29,045.00 29,200.00 29,010.00 29,160.00 0.0M
2022-01-11 28,565.00 28,595.00 28,465.00 28,465.00 0.0M
2022-01-10 28,480.00 28,670.00 28,440.00 28,665.00 0.0M
2022-01-07 29,005.00 29,045.00 28,915.00 28,970.00 0.0M
2022-01-06 28,985.00 29,020.00 28,625.00 28,665.00 0.0M
2022-01-05 29,970.00 29,990.00 29,845.00 29,885.00 0.0M
2022-01-04 30,030.00 30,225.00 30,030.00 30,200.00 0.0M
2022-01-03 30,040.00 30,060.00 29,935.00 29,955.00 0.0M