Samsung Securities Samsung Inverse 2X KOSDAQ150 Futures ETN 107

Q530107
🏛️ south-korea →
4,580.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4,085.00 4,105.00 4,075.00 4,105.00 273.8K
09:05 4,105.00 4,115.00 4,080.00 4,090.00 144.7K
09:10 4,090.00 4,110.00 4,090.00 4,110.00 55.1K
09:15 4,110.00 4,115.00 4,090.00 4,090.00 51.9K
09:20 4,095.00 4,100.00 4,090.00 4,100.00 53.1K
09:25 4,095.00 4,110.00 4,095.00 4,110.00 104.5K
09:30 4,110.00 4,125.00 4,110.00 4,110.00 142.2K
09:35 4,115.00 4,125.00 4,110.00 4,115.00 28.7K
09:40 4,120.00 4,135.00 4,120.00 4,135.00 142.8K
09:45 4,130.00 4,135.00 4,120.00 4,130.00 138.8K
09:50 4,125.00 4,125.00 4,115.00 4,115.00 71.9K
09:55 4,115.00 4,125.00 4,115.00 4,125.00 54.1K
10:00 4,130.00 4,155.00 4,130.00 4,150.00 95.9K
10:05 4,150.00 4,165.00 4,150.00 4,155.00 125.9K
10:10 4,155.00 4,160.00 4,150.00 4,155.00 40.9K
10:15 4,155.00 4,165.00 4,155.00 4,165.00 40.5K
10:20 4,160.00 4,160.00 4,155.00 4,160.00 37.2K
10:25 4,165.00 4,165.00 4,155.00 4,160.00 35.2K
10:30 4,165.00 4,165.00 4,150.00 4,160.00 21.8K
10:35 4,160.00 4,170.00 4,155.00 4,165.00 74.8K
10:40 4,170.00 4,190.00 4,165.00 4,190.00 106.4K
10:45 4,185.00 4,195.00 4,185.00 4,195.00 41.6K
10:50 4,190.00 4,215.00 4,190.00 4,200.00 196.2K
10:55 4,200.00 4,215.00 4,195.00 4,215.00 104.5K
11:00 4,215.00 4,230.00 4,215.00 4,215.00 198.7K
11:05 4,215.00 4,230.00 4,215.00 4,230.00 43.6K
11:10 4,230.00 4,235.00 4,215.00 4,220.00 61.7K
11:15 4,215.00 4,215.00 4,200.00 4,200.00 50.6K
11:20 4,200.00 4,200.00 4,190.00 4,195.00 73.9K
11:25 4,195.00 4,200.00 4,190.00 4,195.00 22.5K
11:30 4,195.00 4,205.00 4,190.00 4,205.00 19.4K
11:35 4,200.00 4,200.00 4,195.00 4,195.00 70.4K
11:40 4,200.00 4,200.00 4,190.00 4,190.00 21.3K
11:45 4,195.00 4,195.00 4,185.00 4,190.00 4.8K
11:50 4,190.00 4,200.00 4,190.00 4,195.00 17.6K
11:55 4,195.00 4,195.00 4,185.00 4,185.00 17.9K
12:00 4,185.00 4,190.00 4,185.00 4,185.00 10.3K
12:05 4,190.00 4,190.00 4,185.00 4,185.00 14.0K
12:10 4,190.00 4,190.00 4,190.00 4,190.00 7.9K
12:15 4,190.00 4,190.00 4,185.00 4,185.00 17.0K
12:20 4,185.00 4,190.00 4,185.00 4,190.00 21.7K
12:25 4,195.00 4,200.00 4,190.00 4,190.00 57.9K
12:30 4,185.00 4,190.00 4,185.00 4,185.00 40.8K
12:35 4,185.00 4,190.00 4,185.00 4,190.00 26.8K
12:40 4,195.00 4,195.00 4,185.00 4,190.00 18.7K
12:45 4,190.00 4,195.00 4,190.00 4,190.00 7.8K
12:50 4,195.00 4,200.00 4,195.00 4,195.00 2.6K
12:55 4,195.00 4,200.00 4,185.00 4,185.00 13.7K
13:00 4,185.00 4,190.00 4,185.00 4,185.00 13.1K
13:05 4,185.00 4,205.00 4,185.00 4,200.00 24.2K
13:10 4,195.00 4,195.00 4,190.00 4,190.00 9.2K
13:15 4,190.00 4,195.00 4,180.00 4,190.00 16.4K
13:20 4,190.00 4,195.00 4,185.00 4,190.00 7.3K
13:25 4,190.00 4,210.00 4,190.00 4,195.00 114.8K
13:30 4,195.00 4,205.00 4,190.00 4,200.00 7.4K
13:35 4,205.00 4,205.00 4,195.00 4,200.00 5.2K
13:40 4,205.00 4,210.00 4,205.00 4,210.00 33.4K
13:45 4,210.00 4,210.00 4,200.00 4,200.00 10.8K
13:50 4,195.00 4,195.00 4,180.00 4,180.00 39.4K
13:55 4,180.00 4,185.00 4,175.00 4,175.00 17.9K
14:00 4,175.00 4,175.00 4,170.00 4,175.00 29.4K
14:05 4,175.00 4,175.00 4,175.00 4,175.00 13.5K
14:10 4,175.00 4,180.00 4,175.00 4,180.00 7.2K
14:15 4,185.00 4,185.00 4,180.00 4,185.00 6.8K
14:20 4,185.00 4,185.00 4,175.00 4,180.00 8.4K
14:25 4,180.00 4,180.00 4,170.00 4,170.00 3.5K
14:30 4,170.00 4,175.00 4,160.00 4,170.00 50.4K
14:35 4,175.00 4,175.00 4,155.00 4,160.00 19.0K
14:40 4,155.00 4,160.00 4,155.00 4,160.00 16.2K
14:45 4,155.00 4,160.00 4,155.00 4,160.00 14.2K
14:50 4,160.00 4,165.00 4,155.00 4,160.00 40.5K
14:55 4,155.00 4,165.00 4,155.00 4,165.00 83.1K
15:00 4,170.00 4,170.00 4,160.00 4,165.00 28.4K
15:05 4,165.00 4,165.00 4,155.00 4,155.00 84.4K
15:10 4,160.00 4,165.00 4,155.00 4,160.00 27.6K
15:15 4,160.00 4,170.00 4,160.00 4,165.00 80.2K
15:25 4,155.00 4,155.00 4,155.00 4,155.00 47.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4,490.00 4,645.00 4,480.00 4,580.00 6.3M
2025-09-25 4,365.00 4,450.00 4,295.00 4,400.00 5.0M
2025-09-24 4,185.00 4,412.00 4,160.00 4,300.00 4.9M
2025-09-23 4,090.00 4,235.00 4,075.00 4,155.00 3.9M
2025-09-22 4,190.00 4,250.00 4,085.00 4,115.00 4.7M
2025-09-19 4,370.00 4,405.00 4,285.00 4,290.00 4.7M
2025-09-18 4,370.00 4,420.00 4,330.00 4,360.00 3.5M
2025-09-17 4,405.00 4,480.00 4,390.00 4,465.00 4.7M
2025-09-16 4,355.00 4,415.00 4,340.00 4,365.00 2.9M
2025-09-15 4,375.00 4,460.00 4,345.00 4,375.00 3.1M
2025-09-12 4,510.00 4,545.00 4,390.00 4,405.00 4.7M
2025-09-11 4,580.00 4,640.00 4,535.00 4,585.00 2.8M
2025-09-10 4,670.00 4,670.00 4,575.00 4,580.00 2.7M
2025-09-09 4,715.00 4,790.00 4,675.00 4,690.00 2.5M
2025-09-08 4,755.00 4,835.00 4,740.00 4,740.00 3.2M
2025-09-05 4,870.00 4,920.00 4,820.00 4,830.00 4.7M
2025-09-04 4,995.00 5,015.00 4,890.00 4,940.00 4.5M
2025-09-03 5,080.00 5,155.00 5,020.00 5,020.00 5.3M
2025-09-02 5,090.00 5,180.00 5,020.00 5,035.00 4.6M
2025-09-01 5,065.00 5,195.00 4,990.00 5,135.00 6.5M
2025-08-29 4,945.00 5,065.00 4,885.00 5,040.00 3.7M
2025-08-28 4,955.00 5,020.00 4,920.00 4,980.00 2.8M
2025-08-27 4,885.00 4,975.00 4,880.00 4,895.00 2.9M
2025-08-26 4,995.00 5,020.00 4,880.00 4,900.00 5.7M
2025-08-25 5,020.00 5,045.00 4,925.00 4,940.00 4.7M
2025-08-22 5,205.00 5,250.00 5,100.00 5,160.00 4.0M
2025-08-21 5,185.00 5,270.00 5,070.00 5,250.00 5.4M
2025-08-20 5,210.00 5,330.00 5,155.00 5,165.00 6.2M
2025-08-19 4,930.00 5,125.00 4,925.00 5,100.00 7.4M
2025-08-18 4,785.00 4,975.00 4,725.00 4,975.00 4.7M
2025-08-14 4,740.00 4,795.00 4,715.00 4,725.00 4.0M
2025-08-13 4,780.00 4,915.00 4,750.00 4,750.00 4.8M
2025-08-12 4,835.00 4,920.00 4,745.00 4,920.00 4.9M
2025-08-11 4,895.00 4,990.00 4,835.00 4,850.00 3.4M
2025-08-08 4,955.00 4,960.00 4,865.00 4,930.00 4.0M
2025-08-07 4,925.00 5,010.00 4,925.00 4,955.00 2.3M
2025-08-06 5,100.00 5,130.00 4,945.00 4,945.00 5.2M
2025-08-05 5,120.00 5,130.00 4,955.00 5,015.00 6.6M
2025-08-04 5,405.00 5,460.00 5,175.00 5,260.00 6.4M
2025-08-01 5,145.00 5,440.00 5,130.00 5,440.00 5.5M
2025-07-31 4,965.00 5,105.00 4,930.00 4,960.00 7.2M
2025-07-30 5,000.00 5,015.00 4,890.00 5,005.00 4.2M
2025-07-29 4,970.00 5,080.00 4,930.00 4,970.00 4.0M
2025-07-28 4,905.00 5,040.00 4,880.00 4,940.00 4.5M
2025-07-25 4,925.00 4,970.00 4,880.00 4,960.00 3.3M
2025-07-24 4,835.00 4,920.00 4,760.00 4,890.00 5.4M
2025-07-23 4,855.00 5,045.00 4,855.00 4,870.00 5.7M
2025-07-22 4,785.00 4,990.00 4,680.00 4,930.00 7.0M
2025-07-21 4,805.00 4,835.00 4,745.00 4,790.00 2.4M
2025-07-18 4,810.00 4,852.00 4,735.00 4,775.00 5.3M
2025-07-17 5,005.00 5,080.00 4,860.00 4,860.00 6.0M
2025-07-16 5,115.00 5,155.00 5,005.00 5,035.00 5.8M
2025-07-15 5,345.00 5,365.00 5,055.00 5,060.00 5.4M
2025-07-14 5,270.00 5,385.00 5,230.00 5,305.00 4.0M
2025-07-11 5,350.00 5,360.00 5,215.00 5,305.00 5.5M
2025-07-10 5,470.00 5,510.00 5,330.00 5,350.00 4.3M
2025-07-09 5,615.00 5,615.00 5,485.00 5,510.00 3.6M
2025-07-08 5,630.00 5,720.00 5,560.00 5,580.00 3.7M
2025-07-07 5,760.00 5,830.00 5,605.00 5,630.00 4.0M
2025-07-04 5,435.00 5,735.00 5,415.00 5,735.00 4.8M
2025-07-03 5,575.00 5,620.00 5,375.00 5,420.00 3.9M
2025-07-02 5,675.00 5,830.00 5,585.00 5,605.00 5.1M
2025-07-01 5,665.00 5,690.00 5,565.00 5,690.00 3.6M
2025-06-30 5,625.00 5,717.00 5,585.00 5,665.00 3.0M
2025-06-27 5,565.00 5,730.00 5,520.00 5,640.00 4.6M
2025-06-26 5,390.00 5,685.00 5,385.00 5,565.00 4.5M
2025-06-25 5,390.00 5,520.00 5,365.00 5,425.00 4.2M
2025-06-24 5,475.00 5,480.00 5,325.00 5,410.00 4.0M
2025-06-23 5,690.00 5,820.00 5,665.00 5,665.00 4.2M
2025-06-20 5,690.00 5,770.00 5,505.00 5,530.00 5.6M
2025-06-19 5,700.00 5,865.00 5,690.00 5,700.00 4.4M
2025-06-18 5,870.00 5,890.00 5,660.00 5,765.00 6.0M
2025-06-17 5,725.00 5,930.00 5,565.00 5,790.00 9.7M
2025-06-16 5,765.00 5,890.00 5,660.00 5,740.00 5.7M
2025-06-13 5,455.00 5,950.00 5,437.00 5,830.00 6.5M
2025-06-12 5,525.00 5,525.00 5,370.00 5,490.00 3.8M
2025-06-11 5,730.00 5,750.00 5,470.00 5,520.00 4.5M
2025-06-10 5,920.00 6,015.00 5,785.00 5,805.00 2.9M
2025-06-09 6,070.00 6,115.00 5,955.00 5,975.00 2.8M
2025-06-05 6,200.00 6,220.00 5,950.00 6,130.00 4.0M
2025-06-04 6,195.00 6,235.00 6,090.00 6,225.00 2.0M
2025-06-02 6,445.00 6,470.00 6,245.00 6,295.00 3.7M
2025-05-30 6,460.00 6,505.00 6,335.00 6,420.00 3.5M
2025-05-29 6,410.00 6,495.00 6,365.00 6,405.00 2.7M
2025-05-28 6,500.00 6,570.00 6,410.00 6,555.00 4.6M
2025-05-27 6,670.00 6,755.00 6,575.00 6,575.00 4.4M
2025-05-26 6,775.00 6,825.00 6,575.00 6,700.00 6.0M
2025-05-23 6,810.00 6,970.00 6,785.00 6,890.00 3.6M
2025-05-22 6,875.00 7,005.00 6,820.00 6,845.00 4.9M
2025-05-21 6,920.00 6,925.00 6,700.00 6,835.00 4.2M
2025-05-20 6,800.00 7,025.00 6,720.00 7,005.00 4.1M
2025-05-19 6,855.00 7,095.00 6,805.00 6,945.00 7.3M
2025-05-16 6,550.00 6,795.00 6,540.00 6,730.00 3.9M
2025-05-15 6,545.00 6,590.00 6,445.00 6,555.00 4.9M
2025-05-14 6,570.00 6,735.00 6,415.00 6,445.00 4.4M
2025-05-13 6,555.00 6,565.00 6,395.00 6,545.00 5.7M
2025-05-12 6,660.00 6,855.00 6,655.00 6,670.00 4.2M
2025-05-09 6,535.00 6,780.00 6,520.00 6,695.00 4.6M
2025-05-08 6,605.00 6,615.00 6,477.00 6,535.00 3.8M
2025-05-07 6,450.00 6,755.00 6,445.00 6,635.00 5.0M
2025-05-02 6,770.00 6,815.00 6,465.00 6,550.00 5.3M
2025-04-30 6,550.00 6,795.00 6,485.00 6,715.00 4.5M
2025-04-29 6,605.00 6,620.00 6,435.00 6,515.00 5.2M
2025-04-28 6,475.00 6,715.00 6,395.00 6,655.00 4.8M
2025-04-25 6,415.00 6,470.00 6,340.00 6,460.00 3.4M
2025-04-24 6,440.00 6,550.00 6,385.00 6,475.00 4.2M
2025-04-23 6,515.00 6,610.00 6,425.00 6,450.00 3.7M
2025-04-22 6,800.00 6,825.00 6,665.00 6,735.00 4.0M
2025-04-21 6,695.00 6,795.00 6,550.00 6,725.00 4.6M
2025-04-18 6,750.00 6,865.00 6,640.00 6,640.00 4.0M
2025-04-17 7,030.00 7,035.00 6,720.00 6,775.00 5.2M
2025-04-16 6,835.00 7,110.00 6,785.00 7,095.00 5.6M
2025-04-15 6,770.00 6,900.00 6,690.00 6,730.00 5.0M
2025-04-14 6,925.00 6,990.00 6,710.00 6,740.00 4.6M
2025-04-11 7,490.00 7,510.00 6,980.00 7,010.00 7.7M
2025-04-10 7,370.00 7,615.00 7,175.00 7,265.00 6.0M
2025-04-09 8,050.00 8,510.00 7,940.00 8,355.00 8.0M
2025-04-08 7,765.00 8,035.00 7,625.00 7,925.00 7.2M
2025-04-07 7,825.00 8,160.00 7,765.00 8,160.00 7.1M
2025-04-04 7,635.00 7,660.00 6,960.00 7,330.00 9.8M
2025-04-03 7,900.00 7,900.00 7,430.00 7,435.00 6.4M
2025-04-02 7,220.00 7,520.00 7,150.00 7,415.00 4.1M
2025-04-01 7,490.00 7,600.00 7,040.00 7,220.00 7.3M
2025-03-31 7,630.00 7,730.00 7,300.00 7,660.00 6.1M
2025-03-28 6,930.00 7,290.00 6,915.00 7,235.00 4.7M
2025-03-27 6,900.00 6,970.00 6,735.00 6,960.00 4.1M
2025-03-26 6,795.00 7,060.00 6,730.00 6,775.00 4.0M
2025-03-25 6,600.00 6,900.00 6,575.00 6,880.00 3.3M
2025-03-24 6,700.00 6,760.00 6,520.00 6,660.00 2.4M
2025-03-21 6,810.00 6,855.00 6,635.00 6,795.00 4.0M
2025-03-20 6,140.00 6,565.00 6,105.00 6,565.00 4.0M
2025-03-19 6,105.00 6,260.00 6,005.00 6,245.00 3.3M
2025-03-18 6,015.00 6,170.00 6,000.00 6,075.00 3.3M
2025-03-17 6,305.00 6,425.00 6,125.00 6,125.00 3.4M
2025-03-14 6,610.00 6,650.00 6,330.00 6,440.00 5.1M
2025-03-13 6,400.00 6,660.00 6,340.00 6,635.00 3.1M
2025-03-12 6,640.00 6,640.00 6,385.00 6,500.00 2.5M
2025-03-11 6,850.00 6,925.00 6,595.00 6,595.00 4.6M
2025-03-10 6,530.00 6,675.00 6,320.00 6,500.00 3.9M
2025-03-07 6,385.00 6,460.00 6,215.00 6,430.00 6.2M
2025-03-06 5,930.00 6,325.00 5,910.00 6,285.00 3.7M
2025-03-05 6,020.00 6,105.00 5,890.00 6,015.00 4.4M
2025-03-04 6,145.00 6,260.00 6,100.00 6,120.00 5.5M
2025-02-28 5,760.00 6,070.00 5,745.00 6,065.00 8.7M
2025-02-27 5,645.00 5,655.00 5,515.00 5,580.00 5.2M
2025-02-26 5,705.00 5,750.00 5,585.00 5,655.00 4.6M
2025-02-25 5,755.00 5,780.00 5,600.00 5,680.00 5.1M
2025-02-24 5,735.00 5,800.00 5,605.00 5,605.00 5.3M
2025-02-21 5,780.00 5,820.00 5,640.00 5,640.00 4.6M
2025-02-20 5,660.00 5,815.00 5,565.00 5,780.00 6.0M
2025-02-19 5,715.00 5,750.00 5,570.00 5,620.00 4.2M
2025-02-18 5,720.00 5,835.00 5,700.00 5,710.00 3.7M
2025-02-17 5,865.00 5,915.00 5,740.00 5,740.00 4.0M
2025-02-14 6,055.00 6,095.00 5,870.00 5,930.00 5.3M
2025-02-13 6,075.00 6,195.00 6,015.00 6,110.00 2.8M
2025-02-12 6,140.00 6,255.00 6,125.00 6,145.00 4.0M
2025-02-11 6,025.00 6,130.00 5,995.00 6,110.00 3.8M
2025-02-10 6,230.00 6,355.00 6,060.00 6,070.00 5.3M
2025-02-07 6,250.00 6,285.00 6,100.00 6,165.00 4.1M
2025-02-06 6,295.00 6,310.00 6,210.00 6,210.00 4.1M
2025-02-05 6,485.00 6,500.00 6,355.00 6,380.00 5.3M
2025-02-04 6,710.00 6,710.00 6,395.00 6,620.00 8.2M
2025-02-03 6,705.00 7,070.00 6,705.00 6,970.00 4.6M
2025-01-31 6,550.00 6,595.00 6,445.00 6,445.00 2.8M
2025-01-24 6,555.00 6,645.00 6,415.00 6,465.00 3.6M
2025-01-23 6,520.00 6,625.00 6,520.00 6,575.00 4.0M
2025-01-22 6,570.00 6,610.00 6,445.00 6,500.00 3.9M
2025-01-21 6,600.00 6,780.00 6,455.00 6,640.00 4.7M
2025-01-20 6,675.00 6,775.00 6,605.00 6,630.00 4.1M
2025-01-17 6,770.00 6,815.00 6,710.00 6,730.00 3.9M
2025-01-16 6,820.00 6,850.00 6,665.00 6,735.00 4.3M
2025-01-15 6,780.00 7,100.00 6,765.00 7,035.00 4.7M
2025-01-14 7,060.00 7,160.00 6,865.00 6,895.00 5.8M
2025-01-13 7,045.00 7,235.00 6,925.00 7,170.00 5.1M
2025-01-10 6,830.00 6,985.00 6,785.00 6,915.00 3.7M
2025-01-09 6,845.00 6,955.00 6,745.00 6,790.00 3.6M
2025-01-08 6,955.00 7,030.00 6,800.00 6,820.00 4.2M
2025-01-07 6,865.00 6,915.00 6,755.00 6,855.00 4.3M
2025-01-06 7,110.00 7,130.00 6,835.00 6,885.00 3.9M
2025-01-03 7,710.00 7,715.00 7,075.00 7,105.00 8.4M
2025-01-02 7,725.00 7,855.00 7,550.00 7,690.00 3.7M