Samsung KODEX Ultra T-Bond Futures Inverse ETF(H)

304670
🏛️ south-korea →
11,725.00
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 10,375.00 10,395.00 10,375.00 10,375.00 0.0M
2023-12-27 10,540.00 10,550.00 10,500.00 10,515.00 0.0M
2023-12-26 10,575.00 10,575.00 10,515.00 10,530.00 0.0M
2023-12-22 10,520.00 10,560.00 10,515.00 10,540.00 0.0M
2023-12-21 10,475.00 10,485.00 10,450.00 10,485.00 0.0M
2023-12-20 10,540.00 10,540.00 10,515.00 10,520.00 0.0M
2023-12-19 10,535.00 10,560.00 10,535.00 10,555.00 0.0M
2023-12-18 10,535.00 10,535.00 10,475.00 10,490.00 0.0M
2023-12-15 10,555.00 10,635.00 10,555.00 10,615.00 0.0M
2023-12-14 10,840.00 10,840.00 10,725.00 10,725.00 0.0M
2023-12-13 11,055.00 11,075.00 11,045.00 11,075.00 0.0M
2023-12-12 11,090.00 11,090.00 11,030.00 11,030.00 0.0M
2023-12-11 11,080.00 11,105.00 11,065.00 11,085.00 0.0M
2023-12-08 11,935.00 11,935.00 10,960.00 10,960.00 0.0M
2023-12-07 10,920.00 11,015.00 10,920.00 10,995.00 0.0M
2023-12-06 11,075.00 11,105.00 11,055.00 11,095.00 0.0M
2023-12-05 12,250.00 12,250.00 11,230.00 11,230.00 0.0M
2023-12-04 11,295.00 11,310.00 11,275.00 11,285.00 0.0M
2023-12-01 11,435.00 11,480.00 11,425.00 11,460.00 0.0M
2023-11-30 11,365.00 11,365.00 11,305.00 11,335.00 0.0M
2023-11-29 11,460.00 11,460.00 11,410.00 11,410.00 0.0M
2023-11-28 11,530.00 11,555.00 11,525.00 11,530.00 0.0M
2023-11-27 11,640.00 11,740.00 11,640.00 11,695.00 0.0M
2023-11-24 11,630.00 11,660.00 11,615.00 11,650.00 0.0M
2023-11-23 11,050.00 11,545.00 11,050.00 11,540.00 0.1M
2023-11-22 11,560.00 11,605.00 11,560.00 11,590.00 0.0M
2023-11-21 11,590.00 11,590.00 11,515.00 11,535.00 0.0M
2023-11-20 11,675.00 11,695.00 11,670.00 11,695.00 0.0M
2023-11-17 11,670.00 11,715.00 11,665.00 11,715.00 0.0M
2023-11-16 11,760.00 11,765.00 11,745.00 11,745.00 0.0M
2023-11-15 11,650.00 11,660.00 11,620.00 11,650.00 0.0M
2023-11-14 11,940.00 11,955.00 11,910.00 11,930.00 0.0M
2023-11-13 11,940.00 11,980.00 11,930.00 11,950.00 0.0M
2023-11-10 11,950.00 11,965.00 11,900.00 11,925.00 0.0M
2023-11-09 11,655.00 11,690.00 11,640.00 11,670.00 0.0M
2023-11-08 11,840.00 11,890.00 11,820.00 11,890.00 0.0M
2023-11-07 12,000.00 12,045.00 11,985.00 12,045.00 0.0M
2023-11-06 11,930.00 11,935.00 11,900.00 11,930.00 0.0M
2023-11-03 11,950.00 11,955.00 11,920.00 11,930.00 0.0M
2023-11-02 12,175.00 12,185.00 12,145.00 12,180.00 0.0M
2023-11-01 12,490.00 12,500.00 12,455.00 12,465.00 0.0M
2023-10-31 12,400.00 12,435.00 12,340.00 12,390.00 0.0M
2023-10-30 12,415.00 12,430.00 12,400.00 12,400.00 0.0M
2023-10-27 12,295.00 12,360.00 12,295.00 12,360.00 0.0M
2023-10-26 12,495.00 12,590.00 12,495.00 12,560.00 0.0M
2023-10-25 12,230.00 12,275.00 12,205.00 12,245.00 0.0M
2023-10-24 12,370.00 12,385.00 12,305.00 12,325.00 0.0M
2023-10-23 12,600.00 12,640.00 12,565.00 12,600.00 0.0M
2023-10-20 12,590.00 12,590.00 12,495.00 12,535.00 0.0M
2023-10-19 12,400.00 12,445.00 12,370.00 12,445.00 0.0M
2023-10-18 12,230.00 12,240.00 12,200.00 12,220.00 0.0M
2023-10-17 12,080.00 12,175.00 12,075.00 12,175.00 0.0M
2023-10-16 11,925.00 11,985.00 11,920.00 11,985.00 0.0M
2023-10-13 12,075.00 12,075.00 12,015.00 12,015.00 0.0M
2023-10-12 11,730.00 11,775.00 11,725.00 11,725.00 0.0M
2023-10-11 11,990.00 11,990.00 11,895.00 11,940.00 0.0M
2023-10-10 11,960.00 12,030.00 11,930.00 12,005.00 0.0M
2023-10-06 12,110.00 12,135.00 12,085.00 12,135.00 0.0M
2023-10-05 12,050.00 12,060.00 12,005.00 12,060.00 0.0M
2023-10-04 12,205.00 12,320.00 12,190.00 12,320.00 0.0M
2023-09-27 11,725.00 11,725.00 11,675.00 11,700.00 0.0M
2023-09-26 11,695.00 11,735.00 11,685.00 11,710.00 0.0M
2023-09-25 11,475.00 11,515.00 11,470.00 11,515.00 0.0M
2023-09-22 11,545.00 11,565.00 11,530.00 11,530.00 0.0M
2023-09-21 11,290.00 11,350.00 11,290.00 11,335.00 0.0M
2023-09-20 11,250.00 11,255.00 11,230.00 11,230.00 0.0M
2023-09-19 11,175.00 11,190.00 11,170.00 11,190.00 0.0M
2023-09-18 11,235.00 11,260.00 11,225.00 11,260.00 0.0M
2023-09-15 11,160.00 11,170.00 11,145.00 11,170.00 0.0M
2023-09-14 11,090.00 11,090.00 11,055.00 11,055.00 0.0M
2023-09-13 11,120.00 11,135.00 11,115.00 11,120.00 0.0M
2023-09-12 11,150.00 11,150.00 11,125.00 11,140.00 0.0M
2023-09-11 11,110.00 11,120.00 11,110.00 11,120.00 0.0M
2023-09-08 11,085.00 11,085.00 11,040.00 11,045.00 0.0M
2023-09-07 11,115.00 11,130.00 11,110.00 11,110.00 0.0M
2023-09-06 11,310.00 11,310.00 10,940.00 11,120.00 0.0M
2023-09-05 11,030.00 11,045.00 11,030.00 11,045.00 0.0M
2023-09-04 10,970.00 11,010.00 10,970.00 11,010.00 0.0M
2023-09-01 10,840.00 10,855.00 10,825.00 10,855.00 0.0M
2023-08-31 10,855.00 10,865.00 10,845.00 10,855.00 0.0M
2023-08-30 10,880.00 10,905.00 10,860.00 10,905.00 0.0M
2023-08-29 10,975.00 10,980.00 10,940.00 10,940.00 0.0M
2023-08-28 11,010.00 11,010.00 10,955.00 10,955.00 0.0M
2023-08-25 10,980.00 11,030.00 10,980.00 11,030.00 0.0M
2023-08-24 10,940.00 10,965.00 10,930.00 10,935.00 0.0M
2023-08-23 11,170.00 11,170.00 11,110.00 11,110.00 0.0M
2023-08-22 11,275.00 11,295.00 11,255.00 11,270.00 0.0M
2023-08-21 11,130.00 11,240.00 11,130.00 11,225.00 0.0M
2023-08-18 11,155.00 11,160.00 11,105.00 11,110.00 0.0M
2023-08-17 11,110.00 11,200.00 11,095.00 11,195.00 0.0M
2023-08-16 11,025.00 11,035.00 10,995.00 10,995.00 0.0M
2023-08-14 10,945.00 10,970.00 10,945.00 10,945.00 0.0M
2023-08-11 10,880.00 10,900.00 10,870.00 10,870.00 0.0M
2023-08-10 10,755.00 10,775.00 10,745.00 10,770.00 0.0M
2023-08-09 10,760.00 10,790.00 10,745.00 10,775.00 0.0M
2023-08-08 10,890.00 10,890.00 10,775.00 10,775.00 0.0M
2023-08-07 10,810.00 10,825.00 10,790.00 10,815.00 0.0M
2023-08-04 10,965.00 10,970.00 10,895.00 10,940.00 0.0M
2023-08-03 10,760.00 10,875.00 10,760.00 10,865.00 0.0M
2023-08-02 10,585.00 10,620.00 10,585.00 10,595.00 0.0M
2023-08-01 10,455.00 10,465.00 10,445.00 10,445.00 0.0M
2023-07-31 10,480.00 10,505.00 10,475.00 10,485.00 0.0M
2023-07-28 10,520.00 10,545.00 10,495.00 10,545.00 0.0M
2023-07-27 10,310.00 10,320.00 10,295.00 10,295.00 0.0M
2023-07-26 10,330.00 10,330.00 10,310.00 10,310.00 0.0M
2023-07-25 10,295.00 10,310.00 10,290.00 10,310.00 0.0M
2023-07-24 10,280.00 10,280.00 10,270.00 10,275.00 0.0M
2023-07-21 10,260.00 10,260.00 10,245.00 10,245.00 0.0M
2023-07-20 10,140.00 10,170.00 10,140.00 10,170.00 0.0M
2023-07-19 10,245.00 10,245.00 10,200.00 10,200.00 0.0M
2023-07-18 10,295.00 10,295.00 10,275.00 10,280.00 0.0M
2023-07-17 10,275.00 10,290.00 10,275.00 10,290.00 0.0M
2023-07-14 10,260.00 10,270.00 10,235.00 10,270.00 0.0M
2023-07-13 10,330.00 10,375.00 10,330.00 10,355.00 0.0M
2023-07-12 10,450.00 10,450.00 10,425.00 10,430.00 0.0M
2023-07-11 10,505.00 10,510.00 10,450.00 10,450.00 0.0M
2023-07-10 10,515.00 10,560.00 10,515.00 10,545.00 0.0M
2023-07-07 10,425.00 10,440.00 10,395.00 10,395.00 0.0M
2023-07-06 10,300.00 10,315.00 10,280.00 10,315.00 0.0M
2023-07-05 10,165.00 10,210.00 10,165.00 10,210.00 0.0M
2023-07-04 10,160.00 10,180.00 10,160.00 10,180.00 0.0M
2023-07-03 10,180.00 10,180.00 10,150.00 10,150.00 0.0M
2023-06-30 10,245.00 10,255.00 10,240.00 10,255.00 0.0M
2023-06-29 10,060.00 10,105.00 10,060.00 10,105.00 0.0M
2023-06-28 10,115.00 10,130.00 10,115.00 10,115.00 0.0M
2023-06-27 9,500.00 10,515.00 9,500.00 10,120.00 0.0M
2023-06-26 9,855.00 10,075.00 9,855.00 10,075.00 0.0M
2023-06-23 10,160.00 10,175.00 10,160.00 10,160.00 0.0M
2023-06-22 10,075.00 10,090.00 10,065.00 10,090.00 0.0M
2023-06-21 10,085.00 10,115.00 10,085.00 10,115.00 0.0M
2023-06-20 10,240.00 10,240.00 10,210.00 10,210.00 0.0M
2023-06-19 10,135.00 10,150.00 10,135.00 10,145.00 0.0M
2023-06-16 10,115.00 10,160.00 10,115.00 10,160.00 0.0M
2023-06-15 10,200.00 10,255.00 10,200.00 10,240.00 0.0M
2023-06-14 10,225.00 10,255.00 10,225.00 10,240.00 0.0M
2023-06-13 10,170.00 10,180.00 10,150.00 10,180.00 0.0M
2023-06-12 10,170.00 10,195.00 10,170.00 10,185.00 0.0M
2023-06-09 10,185.00 10,215.00 10,185.00 10,205.00 0.0M
2023-06-08 10,275.00 10,305.00 10,270.00 10,305.00 0.0M
2023-06-07 10,120.00 10,120.00 10,100.00 10,110.00 0.0M
2023-06-05 10,180.00 10,225.00 10,180.00 10,225.00 0.0M
2023-06-02 10,050.00 10,070.00 10,050.00 10,070.00 0.0M
2023-06-01 10,125.00 10,155.00 10,115.00 10,140.00 0.0M
2023-05-31 10,200.00 10,200.00 10,155.00 10,160.00 0.0M
2023-05-30 10,250.00 10,250.00 10,210.00 10,225.00 0.0M
2023-05-26 10,380.00 10,390.00 10,360.00 10,360.00 0.0M
2023-05-25 10,315.00 10,340.00 10,315.00 10,340.00 0.0M
2023-05-24 10,265.00 10,275.00 10,235.00 10,275.00 0.0M
2023-05-23 10,280.00 10,300.00 10,270.00 10,285.00 0.0M
2023-05-22 10,225.00 10,230.00 10,195.00 10,220.00 0.0M
2023-05-19 10,405.00 10,410.00 10,385.00 10,395.00 0.0M
2023-05-18 10,065.00 10,090.00 10,055.00 10,090.00 0.0M
2023-05-17 10,090.00 10,090.00 10,065.00 10,065.00 0.0M
2023-05-16 10,035.00 10,035.00 10,000.00 10,000.00 0.0M
2023-05-15 9,930.00 9,975.00 9,925.00 9,960.00 0.0M
2023-05-12 9,855.00 9,855.00 9,830.00 9,850.00 0.0M
2023-05-11 9,955.00 9,955.00 9,920.00 9,920.00 0.0M
2023-05-10 10,020.00 10,020.00 9,995.00 10,015.00 0.0M
2023-05-09 9,995.00 10,000.00 9,960.00 9,960.00 0.0M
2023-05-08 9,895.00 9,895.00 9,850.00 9,855.00 0.0M
2023-05-04 9,735.00 9,755.00 9,720.00 9,755.00 0.0M
2023-05-03 9,825.00 9,835.00 9,825.00 9,835.00 0.0M
2023-05-02 9,995.00 10,000.00 9,975.00 9,990.00 0.0M
2023-04-28 9,925.00 9,955.00 9,890.00 9,895.00 0.0M
2023-04-27 9,810.00 9,855.00 9,810.00 9,855.00 0.0M
2023-04-26 9,760.00 9,765.00 9,740.00 9,750.00 0.0M
2023-04-25 9,845.00 9,845.00 9,820.00 9,820.00 0.0M
2023-04-24 9,950.00 9,965.00 9,935.00 9,935.00 0.0M
2023-04-21 9,915.00 9,915.00 9,880.00 9,885.00 0.0M
2023-04-20 9,980.00 9,985.00 9,955.00 9,955.00 0.0M
2023-04-19 9,985.00 9,985.00 9,960.00 9,980.00 0.0M
2023-04-18 9,990.00 10,000.00 9,980.00 9,990.00 0.0M
2023-04-17 9,880.00 9,890.00 9,855.00 9,860.00 0.0M
2023-04-14 9,770.00 9,785.00 9,770.00 9,775.00 0.0M
2023-04-13 9,685.00 9,720.00 9,685.00 9,720.00 0.0M
2023-04-12 9,710.00 9,720.00 9,700.00 9,705.00 0.0M
2023-04-11 9,795.00 9,795.00 9,670.00 9,695.00 0.0M
2023-04-10 9,645.00 9,650.00 9,630.00 9,630.00 0.0M
2023-04-07 9,580.00 9,590.00 9,575.00 9,590.00 0.0M
2023-04-06 9,610.00 9,615.00 9,585.00 9,600.00 0.0M
2023-04-05 9,675.00 9,690.00 9,660.00 9,690.00 0.0M
2023-04-04 9,725.00 9,740.00 9,715.00 9,735.00 0.0M
2023-04-03 9,855.00 9,855.00 9,825.00 9,850.00 0.0M
2023-03-31 9,905.00 9,930.00 9,905.00 9,905.00 0.0M
2023-03-30 9,950.00 9,950.00 9,915.00 9,915.00 0.0M
2023-03-29 9,950.00 9,960.00 9,940.00 9,950.00 0.0M
2023-03-28 9,915.00 9,920.00 9,875.00 9,900.00 0.0M
2023-03-27 9,730.00 9,735.00 9,695.00 9,700.00 0.0M
2023-03-24 9,790.00 9,800.00 9,740.00 9,740.00 0.0M
2023-03-23 9,760.00 9,790.00 9,750.00 9,750.00 0.0M
2023-03-22 9,865.00 9,875.00 9,855.00 9,870.00 0.0M
2023-03-21 9,770.00 9,775.00 9,730.00 9,760.00 0.0M
2023-03-20 9,735.00 9,775.00 9,600.00 9,600.00 0.0M
2023-03-17 9,815.00 9,865.00 9,800.00 9,805.00 0.0M
2023-03-16 9,695.00 9,760.00 9,615.00 9,735.00 0.0M
2023-03-15 9,980.00 9,990.00 9,915.00 9,930.00 0.0M
2023-03-14 9,800.00 9,810.00 9,705.00 9,765.00 0.0M
2023-03-13 9,990.00 9,990.00 9,900.00 9,930.00 0.0M
2023-03-10 10,160.00 10,160.00 10,040.00 10,055.00 0.1M
2023-03-09 10,220.00 10,255.00 10,190.00 10,255.00 0.0M
2023-03-08 10,220.00 10,265.00 10,220.00 10,240.00 0.0M
2023-03-07 10,230.00 10,240.00 10,205.00 10,205.00 0.0M
2023-03-06 10,190.00 10,195.00 10,165.00 10,175.00 0.0M
2023-03-03 10,150.00 10,430.00 10,150.00 10,375.00 0.0M
2023-03-02 10,325.00 10,370.00 10,315.00 10,370.00 0.0M
2023-02-28 10,285.00 10,285.00 10,265.00 10,285.00 0.0M
2023-02-27 10,260.00 10,275.00 10,255.00 10,270.00 0.0M
2023-02-24 10,195.00 10,195.00 10,150.00 10,150.00 0.0M
2023-02-23 10,225.00 10,255.00 10,225.00 10,240.00 0.0M
2023-02-22 10,315.00 10,325.00 10,285.00 10,300.00 0.0M
2023-02-21 10,160.00 10,200.00 10,160.00 10,195.00 0.0M
2023-02-20 10,155.00 10,175.00 10,140.00 10,165.00 0.0M
2023-02-17 10,205.00 10,250.00 10,205.00 10,240.00 0.0M
2023-02-16 10,065.00 10,090.00 10,020.00 10,025.00 0.0M
2023-02-15 9,935.00 9,945.00 9,915.00 9,935.00 0.0M
2023-02-14 9,940.00 9,940.00 9,905.00 9,905.00 0.0M
2023-02-13 10,005.00 10,025.00 9,990.00 10,000.00 0.0M
2023-02-10 9,875.00 9,895.00 9,865.00 9,875.00 0.0M
2023-02-09 9,780.00 9,825.00 9,780.00 9,810.00 0.0M
2023-02-08 9,825.00 9,825.00 9,785.00 9,815.00 0.0M
2023-02-07 9,750.00 9,760.00 9,725.00 9,725.00 0.0M
2023-02-06 9,525.00 9,720.00 9,525.00 9,685.00 0.0M
2023-02-03 9,525.00 9,525.00 9,470.00 9,485.00 0.0M
2023-02-02 9,570.00 9,570.00 9,525.00 9,560.00 0.0M
2023-02-01 9,640.00 9,700.00 9,450.00 9,675.00 0.0M
2023-01-31 9,720.00 9,740.00 9,705.00 9,740.00 0.0M
2023-01-30 9,685.00 9,710.00 9,655.00 9,655.00 0.0M
2023-01-27 9,695.00 9,740.00 9,695.00 9,730.00 0.0M
2023-01-26 9,620.00 9,650.00 9,550.00 9,620.00 0.0M
2023-01-25 9,640.00 9,660.00 9,620.00 9,650.00 0.0M
2023-01-20 9,460.00 9,615.00 9,460.00 9,605.00 0.0M
2023-01-19 9,525.00 9,525.00 9,445.00 9,460.00 0.0M
2023-01-18 9,760.00 9,760.00 9,645.00 9,685.00 0.0M
2023-01-17 9,735.00 9,780.00 9,725.00 9,780.00 0.0M
2023-01-16 9,705.00 9,720.00 9,690.00 9,720.00 0.0M
2023-01-13 9,650.00 9,680.00 9,640.00 9,665.00 0.0M
2023-01-12 9,810.00 9,840.00 9,735.00 9,775.00 0.0M
2023-01-11 9,910.00 9,920.00 9,870.00 9,880.00 0.0M
2023-01-10 9,735.00 9,815.00 9,735.00 9,780.00 0.0M
2023-01-09 9,850.00 9,885.00 9,850.00 9,865.00 0.0M
2023-01-06 10,070.00 10,070.00 9,975.00 9,985.00 0.0M
2023-01-05 10,000.00 10,070.00 10,000.00 10,055.00 0.0M
2023-01-04 10,160.00 10,160.00 10,095.00 10,095.00 0.0M
2023-01-03 10,245.00 10,295.00 10,225.00 10,240.00 0.0M
2023-01-02 10,350.00 10,380.00 10,235.00 10,245.00 0.0M