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
2023-12-28 27,070.00 27,165.00 27,070.00 27,135.00 0.0M
2023-12-27 26,980.00 27,000.00 26,955.00 26,995.00 0.0M
2023-12-26 26,775.00 26,815.00 26,755.00 26,815.00 0.0M
2023-12-22 26,590.00 26,620.00 26,525.00 26,525.00 0.0M
2023-12-21 26,210.00 26,345.00 26,210.00 26,345.00 0.0M
2023-12-20 26,865.00 26,935.00 26,865.00 26,935.00 0.0M
2023-12-19 26,560.00 26,610.00 26,550.00 26,595.00 0.0M
2023-12-18 26,375.00 26,480.00 26,375.00 26,460.00 0.0M
2023-12-15 26,340.00 26,420.00 26,340.00 26,420.00 0.0M
2023-12-14 26,315.00 26,465.00 26,315.00 26,410.00 0.0M
2023-12-13 25,590.00 25,615.00 25,590.00 25,595.00 0.0M
2023-12-12 25,315.00 25,360.00 25,315.00 25,320.00 0.0M
2023-12-11 25,145.00 25,190.00 25,100.00 25,110.00 0.0M
2023-12-08 24,865.00 24,920.00 24,865.00 24,895.00 0.0M
2023-12-07 24,540.00 24,555.00 24,505.00 24,525.00 0.0M
2023-12-06 24,785.00 24,925.00 24,785.00 24,905.00 0.0M
2023-12-05 24,690.00 24,720.00 24,655.00 24,655.00 0.0M
2023-12-04 24,985.00 24,985.00 24,940.00 24,940.00 0.0M
2023-12-01 24,710.00 24,750.00 24,710.00 24,730.00 0.0M
2023-11-30 24,600.00 24,605.00 24,600.00 24,605.00 0.0M
2023-11-29 24,615.00 24,680.00 24,615.00 24,680.00 0.0M
2023-11-28 24,630.00 24,630.00 24,580.00 24,615.00 0.0M
2023-11-27 24,575.00 24,575.00 24,495.00 24,495.00 0.0M
2023-11-24 24,670.00 24,670.00 24,670.00 24,670.00 0.0M
2023-11-23 24,585.00 24,655.00 24,580.00 24,655.00 0.0M
2023-11-22 24,390.00 24,475.00 24,390.00 24,440.00 0.0M
2023-11-21 24,590.00 24,615.00 24,565.00 24,565.00 0.0M
2023-11-20 24,160.00 24,165.00 24,135.00 24,135.00 0.0M
2023-11-17 24,180.00 24,205.00 24,155.00 24,185.00 0.0M
2023-11-16 24,075.00 24,080.00 24,000.00 24,080.00 0.0M
2023-11-15 24,065.00 24,155.00 24,060.00 24,130.00 0.0M
2023-11-14 23,130.00 23,140.00 23,130.00 23,140.00 0.0M
2023-11-13 23,055.00 23,055.00 22,950.00 22,980.00 0.0M
2023-11-10 22,425.00 22,520.00 22,390.00 22,520.00 0.0M
2023-11-09 22,765.00 22,815.00 22,765.00 22,815.00 0.0M
2023-11-08 22,780.00 22,795.00 22,740.00 22,740.00 0.0M
2023-11-07 22,590.00 22,615.00 22,565.00 22,565.00 0.0M
2023-11-06 22,585.00 22,610.00 22,585.00 22,600.00 0.0M
2023-11-03 22,085.00 22,165.00 22,085.00 22,140.00 0.0M
2023-11-02 21,455.00 21,490.00 21,455.00 21,470.00 0.0M
2023-11-01 20,820.00 20,860.00 20,800.00 20,850.00 0.0M
2023-10-31 20,620.00 20,620.00 20,520.00 20,520.00 0.0M
2023-10-30 20,290.00 20,370.00 20,290.00 20,370.00 0.0M
2023-10-27 20,575.00 20,630.00 20,535.00 20,630.00 0.0M
2023-10-26 20,710.00 20,750.00 20,590.00 20,650.00 0.0M
2023-10-25 21,475.00 21,475.00 21,365.00 21,365.00 0.0M
2023-10-24 21,330.00 21,360.00 21,250.00 21,350.00 0.0M
2023-10-23 21,390.00 21,390.00 21,345.00 21,365.00 0.0M
2023-10-20 21,735.00 21,765.00 21,670.00 21,670.00 0.0M
2023-10-19 22,240.00 22,280.00 22,110.00 22,160.00 0.0M
2023-10-18 22,725.00 22,800.00 22,695.00 22,785.00 0.0M
2023-10-17 22,835.00 22,835.00 22,775.00 22,780.00 0.0M
2023-10-16 22,465.00 22,470.00 22,450.00 22,450.00 0.0M
2023-10-13 22,630.00 22,660.00 22,630.00 22,640.00 0.0M
2023-10-12 22,995.00 23,065.00 22,995.00 23,065.00 0.0M
2023-10-11 22,720.00 22,755.00 22,720.00 22,735.00 0.0M
2023-10-10 22,480.00 22,560.00 22,480.00 22,480.00 0.0M
2023-10-06 21,630.00 21,670.00 21,625.00 21,625.00 0.0M
2023-10-05 21,670.00 21,785.00 21,630.00 21,735.00 0.0M
2023-10-04 21,400.00 21,415.00 21,170.00 21,180.00 0.0M
2023-09-27 21,955.00 22,065.00 21,955.00 22,065.00 0.0M
2023-09-26 22,545.00 22,545.00 22,325.00 22,325.00 0.0M
2023-09-25 22,415.00 22,490.00 22,390.00 22,485.00 0.0M
2023-09-22 22,460.00 22,605.00 22,440.00 22,605.00 0.0M
2023-09-21 23,210.00 23,235.00 23,125.00 23,140.00 0.0M
2023-09-20 23,725.00 23,725.00 23,675.00 23,675.00 0.0M
2023-09-19 23,850.00 23,850.00 23,810.00 23,810.00 0.0M
2023-09-18 23,855.00 23,875.00 23,845.00 23,865.00 0.0M
2023-09-15 24,410.00 24,490.00 24,410.00 24,490.00 0.0M
2023-09-14 24,040.00 24,160.00 24,040.00 24,125.00 0.0M
2023-09-13 23,940.00 23,940.00 23,875.00 23,920.00 0.0M
2023-09-12 24,155.00 24,185.00 24,135.00 24,185.00 0.0M
2023-09-11 23,940.00 23,945.00 23,900.00 23,935.00 0.0M
2023-09-08 23,850.00 23,885.00 23,820.00 23,855.00 0.0M
2023-09-07 23,990.00 23,990.00 23,930.00 23,930.00 0.0M
2023-09-06 24,320.00 24,345.00 24,275.00 24,305.00 0.0M
2023-09-05 24,505.00 24,505.00 24,435.00 24,435.00 0.0M
2023-09-04 24,535.00 24,570.00 24,535.00 24,570.00 0.0M
2023-09-01 24,485.00 24,535.00 24,485.00 24,515.00 0.0M
2023-08-31 24,560.00 24,605.00 24,560.00 24,575.00 0.0M
2023-08-30 24,385.00 24,460.00 24,375.00 24,375.00 0.0M
2023-08-29 23,665.00 23,715.00 23,665.00 23,715.00 0.0M
2023-08-28 23,435.00 23,455.00 23,410.00 23,450.00 0.0M
2023-08-25 23,080.00 23,145.00 23,075.00 23,105.00 0.0M
2023-08-24 23,945.00 24,095.00 23,945.00 24,055.00 0.0M
2023-08-23 23,220.00 23,370.00 23,220.00 23,370.00 0.0M
2023-08-22 23,270.00 23,365.00 23,260.00 23,365.00 0.0M
2023-08-21 23,050.00 23,110.00 22,990.00 22,990.00 0.0M
2023-08-18 23,000.00 23,095.00 23,000.00 23,025.00 0.0M
2023-08-17 23,420.00 23,440.00 23,335.00 23,415.00 0.0M
2023-08-16 23,800.00 23,805.00 23,735.00 23,805.00 0.0M
2023-08-14 24,135.00 24,155.00 23,975.00 23,975.00 0.0M
2023-08-11 24,155.00 24,205.00 24,100.00 24,100.00 0.0M
2023-08-10 24,215.00 24,315.00 24,215.00 24,280.00 0.0M
2023-08-09 24,425.00 24,525.00 24,425.00 24,520.00 0.0M
2023-08-08 24,665.00 24,680.00 24,520.00 24,520.00 0.0M
2023-08-07 24,310.00 24,430.00 24,310.00 24,380.00 0.0M
2023-08-04 24,565.00 24,705.00 24,565.00 24,705.00 0.0M
2023-08-03 24,700.00 24,700.00 24,625.00 24,650.00 0.0M
2023-08-02 25,175.00 25,270.00 25,090.00 25,100.00 0.0M
2023-08-01 25,495.00 25,560.00 25,485.00 25,485.00 0.0M
2023-07-31 25,440.00 25,445.00 25,280.00 25,400.00 0.0M
2023-07-28 24,935.00 25,095.00 24,890.00 25,085.00 0.1M
2023-07-27 25,270.00 25,440.00 25,270.00 25,405.00 0.0M
2023-07-26 25,245.00 25,290.00 25,235.00 25,285.00 0.0M
2023-07-25 25,140.00 25,145.00 25,105.00 25,135.00 0.0M
2023-07-24 24,870.00 24,910.00 24,870.00 24,895.00 0.0M
2023-07-21 24,905.00 24,995.00 24,900.00 24,965.00 0.0M
2023-07-20 25,120.00 25,210.00 25,120.00 25,170.00 0.0M
2023-07-19 25,125.00 25,165.00 25,125.00 25,165.00 0.0M
2023-07-18 24,720.00 24,780.00 24,720.00 24,765.00 0.0M
2023-07-17 24,500.00 24,565.00 24,500.00 24,555.00 0.0M
2023-07-14 24,630.00 24,640.00 24,575.00 24,640.00 0.0M
2023-07-13 24,320.00 24,410.00 24,320.00 24,385.00 0.0M
2023-07-12 23,880.00 23,950.00 23,880.00 23,935.00 0.0M
2023-07-11 23,600.00 23,685.00 23,600.00 23,685.00 0.0M
2023-07-10 23,495.00 23,495.00 23,250.00 23,250.00 0.0M
2023-07-07 23,575.00 23,575.00 23,560.00 23,565.00 0.0M
2023-07-06 23,960.00 23,960.00 23,825.00 23,845.00 0.0M
2023-07-05 24,075.00 24,095.00 24,025.00 24,025.00 0.0M
2023-07-04 24,025.00 24,095.00 24,025.00 24,065.00 0.0M
2023-07-03 24,040.00 24,045.00 24,010.00 24,010.00 0.0M
2023-06-30 23,490.00 23,535.00 23,465.00 23,505.00 0.0M
2023-06-29 23,370.00 23,390.00 23,290.00 23,290.00 0.0M
2023-06-28 23,205.00 23,235.00 23,165.00 23,235.00 0.0M
2023-06-27 22,870.00 22,895.00 22,840.00 22,840.00 0.0M
2023-06-26 23,055.00 23,090.00 23,035.00 23,090.00 0.0M
2023-06-23 23,325.00 23,345.00 23,115.00 23,115.00 0.0M
2023-06-22 23,205.00 23,215.00 23,060.00 23,060.00 0.0M
2023-06-21 23,445.00 23,485.00 23,390.00 23,410.00 0.0M
2023-06-20 23,555.00 23,565.00 23,495.00 23,495.00 0.0M
2023-06-19 23,655.00 23,655.00 23,595.00 23,620.00 0.0M
2023-06-16 23,750.00 23,810.00 23,710.00 23,810.00 0.0M
2023-06-15 23,275.00 23,305.00 23,230.00 23,230.00 0.0M
2023-06-14 23,230.00 23,255.00 23,220.00 23,240.00 0.0M
2023-06-13 22,940.00 23,065.00 22,940.00 23,065.00 0.0M
2023-06-12 22,570.00 22,625.00 22,560.00 22,625.00 0.0M
2023-06-09 22,410.00 22,425.00 22,400.00 22,400.00 0.0M
2023-06-08 22,195.00 22,220.00 22,110.00 22,110.00 0.0M
2023-06-07 22,390.00 22,415.00 22,365.00 22,395.00 0.0M
2023-06-05 22,285.00 22,310.00 22,260.00 22,290.00 0.0M
2023-06-02 21,725.00 21,815.00 21,725.00 21,795.00 0.0M
2023-06-01 21,370.00 21,380.00 21,365.00 21,380.00 0.0M
2023-05-31 21,580.00 21,600.00 21,450.00 21,450.00 0.0M
2023-05-30 21,630.00 21,700.00 21,630.00 21,700.00 0.0M
2023-05-26 20,925.00 20,995.00 20,905.00 20,995.00 0.0M
2023-05-25 20,840.00 20,865.00 20,785.00 20,850.00 0.0M
2023-05-24 21,035.00 21,065.00 20,965.00 20,965.00 0.0M
2023-05-23 21,570.00 21,615.00 21,535.00 21,535.00 0.0M
2023-05-22 21,395.00 21,455.00 21,395.00 21,420.00 0.0M
2023-05-19 21,600.00 21,620.00 21,560.00 21,600.00 0.0M
2023-05-18 21,085.00 21,105.00 21,070.00 21,075.00 0.0M
2023-05-17 20,685.00 20,710.00 20,665.00 20,665.00 0.0M
2023-05-16 20,850.00 20,850.00 20,785.00 20,785.00 0.0M
2023-05-15 20,695.00 20,880.00 20,680.00 20,880.00 0.0M
2023-05-12 20,855.00 20,920.00 20,855.00 20,920.00 0.0M
2023-05-11 20,955.00 21,015.00 20,955.00 20,980.00 0.0M
2023-05-10 20,770.00 20,775.00 20,735.00 20,775.00 0.0M
2023-05-09 20,865.00 20,905.00 20,865.00 20,905.00 0.0M
2023-05-08 20,805.00 20,880.00 20,805.00 20,840.00 0.0M
2023-05-04 20,325.00 20,535.00 20,305.00 20,490.00 0.0M
2023-05-03 20,770.00 20,785.00 20,750.00 20,775.00 0.0M
2023-05-02 21,155.00 21,240.00 21,140.00 21,235.00 0.0M
2023-04-28 20,865.00 20,890.00 20,835.00 20,880.00 0.0M
2023-04-27 20,230.00 20,285.00 20,190.00 20,285.00 0.0M
2023-04-26 20,470.00 20,505.00 20,470.00 20,505.00 0.0M
2023-04-25 20,940.00 20,940.00 20,815.00 20,835.00 0.0M
2023-04-24 20,865.00 20,865.00 20,740.00 20,750.00 0.0M
2023-04-21 20,875.00 20,895.00 20,865.00 20,865.00 0.0M
2023-04-20 21,010.00 21,085.00 21,010.00 21,085.00 0.0M
2023-04-19 21,105.00 21,135.00 21,030.00 21,030.00 0.0M
2023-04-18 21,110.00 21,155.00 21,090.00 21,155.00 0.0M
2023-04-17 21,080.00 21,080.00 21,060.00 21,070.00 0.0M
2023-04-14 21,050.00 21,100.00 21,050.00 21,055.00 0.0M
2023-04-13 20,460.00 20,565.00 20,460.00 20,565.00 0.0M
2023-04-12 20,755.00 20,755.00 20,700.00 20,700.00 0.0M
2023-04-11 20,755.00 20,790.00 20,745.00 20,765.00 0.0M
2023-04-10 20,670.00 20,710.00 20,615.00 20,625.00 0.0M
2023-04-07 20,600.00 20,635.00 20,600.00 20,630.00 0.0M
2023-04-06 20,455.00 20,480.00 20,395.00 20,450.00 0.0M
2023-04-05 20,660.00 20,695.00 20,585.00 20,585.00 0.0M
2023-04-04 20,820.00 20,865.00 20,810.00 20,850.00 0.0M
2023-04-03 20,610.00 20,620.00 20,545.00 20,590.00 0.0M
2023-03-31 20,205.00 20,260.00 20,170.00 20,170.00 0.0M
2023-03-30 19,885.00 19,975.00 19,850.00 19,975.00 0.1M
2023-03-29 19,440.00 19,640.00 19,440.00 19,595.00 0.0M
2023-03-28 19,480.00 19,530.00 19,450.00 19,530.00 0.0M
2023-03-27 19,550.00 19,560.00 19,490.00 19,500.00 0.0M
2023-03-24 19,165.00 19,200.00 19,075.00 19,200.00 0.0M
2023-03-23 19,075.00 19,295.00 19,075.00 19,290.00 0.0M
2023-03-22 19,690.00 19,740.00 19,660.00 19,705.00 0.1M
2023-03-21 19,180.00 19,280.00 19,170.00 19,225.00 0.1M
2023-03-20 19,045.00 19,125.00 18,650.00 18,650.00 0.0M
2023-03-17 19,265.00 19,325.00 19,225.00 19,295.00 0.0M
2023-03-16 18,610.00 18,780.00 18,590.00 18,760.00 0.0M
2023-03-15 18,870.00 18,975.00 18,840.00 18,940.00 0.0M
2023-03-14 18,315.00 18,490.00 18,315.00 18,320.00 0.1M
2023-03-13 18,735.00 19,020.00 18,735.00 19,015.00 0.0M
2023-03-10 18,810.00 18,835.00 18,680.00 18,680.00 0.0M
2023-03-09 19,645.00 19,650.00 19,565.00 19,620.00 0.0M
2023-03-08 19,600.00 19,610.00 19,560.00 19,605.00 0.0M
2023-03-07 20,215.00 20,310.00 20,215.00 20,250.00 0.0M
2023-03-06 20,115.00 20,270.00 20,115.00 20,230.00 0.1M
2023-03-03 19,475.00 19,515.00 19,450.00 19,515.00 0.0M
2023-03-02 19,285.00 19,330.00 19,085.00 19,085.00 0.0M
2023-02-28 19,620.00 19,655.00 19,590.00 19,590.00 0.0M
2023-02-27 19,460.00 19,540.00 19,455.00 19,455.00 0.0M
2023-02-24 19,810.00 19,885.00 19,810.00 19,835.00 0.0M
2023-02-23 19,785.00 19,875.00 19,785.00 19,855.00 0.0M
2023-02-22 19,770.00 19,840.00 19,760.00 19,765.00 0.0M
2023-02-21 20,420.00 20,420.00 20,360.00 20,380.00 0.0M
2023-02-20 20,445.00 20,565.00 20,445.00 20,555.00 0.0M
2023-02-17 20,535.00 20,580.00 20,460.00 20,460.00 0.0M
2023-02-16 21,265.00 21,360.00 21,265.00 21,305.00 0.0M
2023-02-15 21,045.00 21,055.00 20,920.00 20,920.00 0.0M
2023-02-14 21,160.00 21,160.00 21,100.00 21,100.00 0.0M
2023-02-13 20,545.00 20,560.00 20,485.00 20,525.00 0.1M
2023-02-10 20,595.00 20,605.00 20,500.00 20,545.00 0.0M
2023-02-09 20,990.00 21,090.00 20,990.00 21,070.00 0.1M
2023-02-08 21,340.00 21,450.00 21,340.00 21,450.00 0.0M
2023-02-07 20,945.00 21,020.00 20,930.00 20,955.00 0.0M
2023-02-06 21,040.00 21,040.00 20,940.00 20,990.00 0.0M
2023-02-03 21,330.00 21,380.00 21,310.00 21,360.00 0.0M
2023-02-02 21,150.00 21,150.00 21,050.00 21,115.00 0.0M
2023-02-01 20,455.00 20,490.00 20,430.00 20,460.00 0.0M
2023-01-31 20,080.00 20,090.00 19,960.00 19,985.00 0.0M
2023-01-30 20,435.00 20,445.00 20,340.00 20,355.00 0.0M
2023-01-27 20,265.00 20,310.00 20,265.00 20,310.00 0.0M
2023-01-26 20,050.00 20,140.00 20,000.00 20,110.00 0.1M
2023-01-25 19,825.00 19,865.00 19,795.00 19,810.00 0.0M
2023-01-20 18,850.00 18,955.00 18,850.00 18,945.00 0.0M
2023-01-19 19,110.00 19,135.00 19,065.00 19,085.00 0.0M
2023-01-18 19,650.00 19,910.00 19,635.00 19,820.00 0.1M
2023-01-17 19,770.00 19,825.00 19,690.00 19,700.00 0.0M
2023-01-16 19,760.00 19,920.00 19,760.00 19,820.00 0.0M
2023-01-13 19,680.00 19,735.00 19,580.00 19,620.00 0.0M
2023-01-12 19,525.00 19,610.00 19,515.00 19,610.00 0.0M
2023-01-11 19,075.00 19,140.00 19,075.00 19,085.00 0.0M
2023-01-10 18,800.00 18,800.00 18,655.00 18,780.00 0.0M
2023-01-09 18,880.00 18,970.00 18,865.00 18,950.00 0.0M
2023-01-06 18,055.00 18,190.00 18,055.00 18,105.00 0.0M
2023-01-05 18,405.00 18,440.00 18,300.00 18,415.00 0.0M
2023-01-04 18,170.00 18,240.00 18,140.00 18,210.00 0.0M
2023-01-03 18,385.00 18,410.00 18,145.00 18,410.00 0.0M
2023-01-02 18,245.00 18,245.00 18,240.00 18,240.00 0.0M