Shinhan Investment Shinhan Leverage S&P500 Futures ETN 50

Q500050
🏛️ south-korea →
42,060.00
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 23,265.00 23,265.00 23,265.00 23,265.00 0.0M
2021-12-29 23,295.00 23,295.00 23,270.00 23,275.00 0.0M
2021-12-28 23,210.00 23,270.00 23,190.00 23,270.00 0.0M
2021-12-27 22,645.00 22,670.00 22,630.00 22,630.00 0.0M
2021-12-24 22,475.00 22,785.00 22,465.00 22,785.00 0.0M
2021-12-23 22,440.00 22,445.00 22,375.00 22,400.00 0.0M
2021-12-22 21,975.00 22,025.00 21,930.00 22,025.00 0.0M
2021-12-21 21,480.00 21,565.00 21,480.00 21,565.00 0.0M
2021-12-20 21,480.00 21,480.00 21,200.00 21,200.00 0.0M
2021-12-17 22,100.00 22,155.00 21,950.00 21,950.00 0.0M
2021-12-16 22,500.00 22,635.00 22,445.00 22,635.00 0.0M
2021-12-15 21,820.00 21,890.00 21,755.00 21,890.00 0.0M
2021-12-14 22,150.00 22,165.00 22,085.00 22,125.00 0.0M
2021-12-13 22,515.00 22,585.00 22,505.00 22,585.00 0.0M
2021-12-10 22,025.00 22,045.00 21,960.00 22,035.00 0.0M
2021-12-09 22,180.00 22,180.00 22,115.00 22,145.00 0.0M
2021-12-08 22,150.00 22,295.00 22,150.00 22,250.00 0.0M
2021-12-07 21,320.00 21,545.00 21,320.00 21,540.00 0.0M
2021-12-06 21,085.00 21,095.00 21,030.00 21,090.00 0.0M
2021-12-03 20,985.00 21,190.00 20,935.00 21,190.00 0.0M
2021-12-02 20,720.00 20,795.00 20,630.00 20,735.00 0.0M
2021-12-01 21,265.00 21,440.00 21,255.00 21,395.00 0.0M
2021-11-30 22,205.00 22,205.00 21,590.00 21,665.00 0.0M
2021-11-29 21,925.00 22,025.00 21,880.00 21,945.00 0.0M
2021-11-26 22,460.00 22,475.00 22,120.00 22,120.00 0.0M
2021-11-25 22,585.00 22,700.00 22,560.00 22,700.00 0.0M
2021-11-24 22,425.00 22,430.00 22,330.00 22,390.00 0.0M
2021-11-23 22,390.00 22,410.00 22,275.00 22,275.00 0.0M
2021-11-22 22,540.00 22,610.00 22,535.00 22,555.00 0.0M
2021-11-19 22,470.00 22,675.00 22,460.00 22,675.00 0.0M
2021-11-18 22,315.00 22,330.00 22,260.00 22,310.00 0.0M
2021-11-17 22,445.00 22,445.00 22,375.00 22,375.00 0.0M
2021-11-16 22,210.00 22,210.00 22,150.00 22,150.00 0.0M
2021-11-15 22,235.00 22,275.00 22,155.00 22,155.00 0.0M
2021-11-12 21,975.00 21,975.00 21,880.00 21,920.00 0.0M
2021-11-11 22,020.00 22,020.00 21,935.00 21,935.00 0.0M
2021-11-10 22,110.00 22,125.00 22,030.00 22,085.00 0.0M
2021-11-09 22,250.00 22,250.00 22,165.00 22,220.00 0.0M
2021-11-08 22,280.00 22,325.00 22,245.00 22,270.00 0.0M
2021-11-05 22,240.00 22,265.00 22,205.00 22,225.00 0.0M
2021-11-04 21,945.00 21,970.00 21,925.00 21,970.00 0.0M
2021-11-03 21,590.00 21,665.00 21,590.00 21,655.00 0.0M
2021-11-02 21,415.00 21,415.00 21,325.00 21,350.00 0.0M
2021-11-01 21,445.00 21,480.00 21,415.00 21,415.00 0.0M
2021-10-29 21,010.00 21,040.00 20,915.00 20,950.00 0.0M
2021-10-28 20,900.00 20,900.00 20,845.00 20,855.00 0.0M
2021-10-27 20,940.00 21,020.00 20,875.00 21,020.00 0.0M
2021-10-26 20,920.00 20,975.00 20,885.00 20,940.00 0.0M
2021-10-25 20,740.00 20,755.00 20,685.00 20,695.00 0.0M
2021-10-22 20,810.00 20,860.00 20,810.00 20,845.00 0.0M
2021-10-21 20,620.00 20,685.00 20,600.00 20,685.00 0.0M
2021-10-20 20,615.00 20,625.00 20,495.00 20,495.00 0.0M
2021-10-19 20,420.00 20,450.00 20,345.00 20,350.00 0.0M
2021-10-18 20,150.00 20,285.00 20,150.00 20,210.00 0.0M
2021-10-15 19,700.00 20,110.00 19,700.00 20,075.00 0.0M
2021-10-14 19,470.00 19,570.00 19,470.00 19,570.00 0.0M
2021-10-13 19,330.00 19,350.00 19,250.00 19,310.00 0.0M
2021-10-12 19,475.00 19,475.00 19,300.00 19,305.00 0.0M
2021-10-08 19,815.00 19,875.00 19,765.00 19,825.00 0.0M
2021-10-07 19,520.00 19,610.00 19,495.00 19,580.00 0.0M
2021-10-06 19,115.00 19,220.00 19,005.00 19,060.00 0.0M
2021-10-05 18,785.00 18,865.00 18,635.00 18,825.00 0.0M
2021-10-01 18,915.00 18,980.00 18,635.00 18,635.00 0.0M
2021-09-30 19,470.00 19,600.00 19,425.00 19,595.00 0.0M
2021-09-29 19,410.00 19,475.00 19,325.00 19,395.00 0.0M
2021-09-28 19,910.00 20,045.00 19,900.00 20,045.00 0.0M
2021-09-27 20,150.00 20,200.00 20,150.00 20,165.00 0.0M
2021-09-24 19,935.00 20,010.00 19,915.00 19,925.00 0.0M
2021-09-23 19,650.00 19,750.00 19,580.00 19,580.00 0.0M
2021-09-17 20,135.00 20,245.00 20,130.00 20,230.00 0.0M
2021-09-16 20,135.00 20,185.00 20,135.00 20,185.00 0.0M
2021-09-15 19,940.00 19,965.00 19,860.00 19,860.00 0.0M
2021-09-14 20,190.00 20,195.00 20,120.00 20,120.00 0.0M
2021-09-13 20,160.00 20,190.00 20,075.00 20,190.00 0.0M
2021-09-10 20,310.00 20,370.00 20,295.00 20,355.00 0.0M
2021-09-09 20,405.00 20,410.00 20,285.00 20,285.00 0.0M
2021-09-08 20,400.00 20,475.00 20,380.00 20,475.00 0.0M
2021-09-07 20,460.00 20,505.00 20,460.00 20,505.00 0.0M
2021-09-06 20,330.00 20,450.00 20,330.00 20,450.00 0.0M
2021-09-03 20,445.00 20,515.00 20,440.00 20,510.00 0.0M
2021-09-02 20,320.00 20,385.00 20,290.00 20,385.00 0.0M
2021-09-01 20,415.00 20,435.00 20,375.00 20,435.00 0.0M
2021-08-31 20,535.00 20,535.00 20,490.00 20,515.00 0.0M
2021-08-30 20,285.00 20,350.00 20,260.00 20,350.00 0.0M
2021-08-27 20,140.00 20,140.00 20,115.00 20,135.00 0.0M
2021-08-26 20,185.00 20,245.00 20,135.00 20,230.00 0.0M
2021-08-25 20,105.00 20,160.00 20,095.00 20,160.00 0.0M
2021-08-24 20,230.00 20,230.00 20,135.00 20,210.00 0.0M
2021-08-23 19,920.00 19,995.00 19,915.00 19,990.00 0.0M
2021-08-20 19,545.00 19,580.00 19,505.00 19,565.00 0.0M
2021-08-19 19,395.00 19,495.00 19,305.00 19,305.00 0.0M
2021-08-18 19,910.00 19,950.00 19,855.00 19,855.00 0.0M
2021-08-17 20,065.00 20,170.00 20,065.00 20,125.00 0.0M
2021-08-13 19,825.00 19,910.00 19,825.00 19,880.00 0.0M
2021-08-12 19,590.00 19,670.00 19,590.00 19,670.00 0.0M
2021-08-11 19,445.00 19,470.00 19,425.00 19,465.00 0.0M
2021-08-10 19,315.00 19,325.00 19,275.00 19,310.00 0.0M
2021-08-09 19,210.00 19,240.00 19,170.00 19,170.00 0.0M
2021-08-06 19,160.00 19,185.00 19,160.00 19,165.00 0.0M
2021-08-05 19,080.00 19,100.00 19,020.00 19,020.00 0.0M
2021-08-04 19,190.00 19,190.00 19,125.00 19,125.00 0.0M
2021-08-03 19,060.00 19,085.00 19,035.00 19,040.00 0.0M
2021-08-02 19,215.00 19,300.00 19,215.00 19,265.00 0.0M
2021-07-30 18,915.00 18,955.00 18,880.00 18,935.00 0.0M
2021-07-29 19,060.00 19,065.00 18,945.00 19,050.00 0.0M
2021-07-28 19,150.00 19,215.00 19,110.00 19,185.00 0.0M
2021-07-27 19,325.00 19,325.00 19,195.00 19,200.00 0.0M
2021-07-26 19,215.00 19,215.00 19,085.00 19,090.00 0.0M
2021-07-23 18,865.00 18,935.00 18,865.00 18,935.00 0.0M
2021-07-22 18,760.00 18,795.00 18,735.00 18,755.00 0.0M
2021-07-21 18,460.00 18,470.00 18,400.00 18,470.00 0.0M
2021-07-20 18,000.00 18,060.00 17,960.00 18,045.00 0.0M
2021-07-19 18,255.00 18,300.00 18,220.00 18,300.00 0.0M
2021-07-16 18,570.00 18,600.00 18,535.00 18,555.00 0.0M
2021-07-15 18,775.00 18,800.00 18,705.00 18,705.00 0.0M
2021-07-14 18,820.00 18,850.00 18,740.00 18,740.00 0.0M
2021-07-13 18,905.00 18,905.00 18,835.00 18,835.00 0.0M
2021-07-12 18,750.00 18,750.00 18,695.00 18,710.00 0.0M
2021-07-09 18,340.00 18,435.00 18,250.00 18,435.00 0.0M
2021-07-08 18,585.00 18,605.00 18,555.00 18,555.00 0.0M
2021-07-07 18,325.00 18,405.00 18,320.00 18,405.00 0.0M
2021-07-06 18,415.00 18,435.00 18,315.00 18,335.00 0.0M
2021-07-05 18,305.00 18,335.00 18,285.00 18,335.00 0.0M
2021-07-02 18,165.00 18,190.00 18,150.00 18,150.00 0.0M
2021-07-01 17,995.00 18,020.00 17,990.00 18,015.00 0.0M
2021-06-30 17,930.00 17,935.00 17,820.00 17,820.00 0.0M
2021-06-29 17,800.00 17,805.00 17,775.00 17,785.00 0.0M
2021-06-28 17,760.00 17,800.00 17,750.00 17,800.00 0.0M
2021-06-25 17,690.00 17,690.00 17,605.00 17,605.00 0.0M
2021-06-24 17,595.00 17,625.00 17,575.00 17,575.00 0.0M
2021-06-23 17,520.00 17,650.00 17,520.00 17,650.00 0.0M
2021-06-22 17,340.00 17,380.00 17,335.00 17,380.00 0.0M
2021-06-21 16,825.00 16,835.00 16,685.00 16,770.00 0.0M
2021-06-18 17,340.00 17,370.00 17,325.00 17,350.00 0.0M
2021-06-17 17,090.00 17,195.00 17,070.00 17,150.00 0.0M
2021-06-16 17,310.00 17,315.00 17,285.00 17,295.00 0.0M
2021-06-15 17,395.00 17,435.00 17,395.00 17,425.00 0.0M
2021-06-14 17,270.00 17,320.00 17,270.00 17,300.00 0.0M
2021-06-11 17,145.00 17,165.00 17,130.00 17,130.00 0.0M
2021-06-10 17,090.00 17,090.00 17,055.00 17,055.00 0.0M
2021-06-09 17,115.00 17,135.00 17,085.00 17,085.00 0.0M
2021-06-08 17,060.00 17,110.00 17,060.00 17,095.00 0.0M
2021-06-07 17,005.00 17,020.00 16,985.00 17,020.00 0.0M
2021-06-04 16,805.00 16,860.00 16,770.00 16,815.00 0.0M
2021-06-03 16,925.00 16,930.00 16,910.00 16,930.00 0.0M
2021-06-02 16,790.00 16,830.00 16,790.00 16,830.00 0.0M
2021-06-01 16,780.00 16,810.00 16,745.00 16,810.00 0.0M
2021-05-31 16,970.00 16,970.00 16,890.00 16,890.00 0.0M
2021-05-28 17,050.00 17,050.00 16,965.00 16,970.00 0.0M
2021-05-27 16,870.00 16,870.00 16,810.00 16,815.00 0.0M
2021-05-26 16,965.00 16,980.00 16,860.00 16,860.00 0.0M
2021-05-25 17,020.00 17,085.00 17,000.00 17,085.00 0.0M
2021-05-24 16,785.00 16,820.00 16,755.00 16,780.00 0.0M
2021-05-21 16,765.00 16,800.00 16,730.00 16,785.00 0.0M
2021-05-20 16,350.00 16,465.00 16,350.00 16,425.00 0.0M
2021-05-18 16,945.00 16,950.00 16,890.00 16,890.00 0.0M
2021-05-17 16,835.00 16,915.00 16,820.00 16,915.00 0.0M
2021-05-14 16,405.00 16,560.00 16,405.00 16,500.00 0.0M
2021-05-13 16,105.00 16,135.00 16,025.00 16,025.00 0.0M
2021-05-12 16,550.00 16,620.00 16,355.00 16,470.00 0.0M
2021-05-11 16,815.00 16,815.00 16,600.00 16,715.00 0.0M
2021-05-10 17,280.00 17,280.00 17,165.00 17,165.00 0.0M
2021-05-07 16,950.00 17,040.00 16,950.00 16,995.00 0.0M
2021-05-06 16,765.00 16,790.00 16,720.00 16,785.00 0.0M
2021-05-04 16,835.00 16,855.00 16,800.00 16,855.00 0.0M
2021-05-03 16,840.00 16,900.00 16,840.00 16,900.00 0.0M
2021-04-30 16,785.00 16,805.00 16,755.00 16,805.00 0.0M
2021-04-29 16,730.00 16,825.00 16,730.00 16,775.00 0.0M
2021-04-28 16,745.00 16,765.00 16,735.00 16,765.00 0.0M
2021-04-27 16,745.00 16,765.00 16,715.00 16,760.00 0.0M
2021-04-26 16,655.00 16,715.00 16,655.00 16,690.00 0.0M
2021-04-23 16,440.00 16,500.00 16,400.00 16,400.00 0.0M
2021-04-22 16,585.00 16,680.00 16,585.00 16,680.00 0.0M
2021-04-21 16,335.00 16,385.00 16,285.00 16,385.00 0.0M
2021-04-20 16,645.00 16,645.00 16,590.00 16,610.00 0.0M
2021-04-19 16,670.00 16,765.00 16,670.00 16,720.00 0.0M
2021-04-16 16,660.00 16,670.00 16,585.00 16,590.00 0.0M
2021-04-15 16,345.00 16,395.00 16,335.00 16,380.00 0.0M
2021-04-14 16,480.00 16,480.00 16,440.00 16,445.00 0.0M
2021-04-13 16,445.00 16,485.00 16,430.00 16,430.00 0.0M
2021-04-12 16,300.00 16,375.00 16,300.00 16,355.00 0.0M
2021-04-09 16,165.00 16,165.00 16,120.00 16,155.00 0.0M
2021-04-08 16,055.00 16,105.00 16,055.00 16,095.00 0.0M
2021-04-07 15,960.00 15,960.00 15,870.00 15,900.00 0.0M
2021-04-06 16,035.00 16,035.00 15,915.00 15,915.00 0.0M
2021-04-05 15,810.00 15,810.00 15,720.00 15,720.00 0.0M
2021-04-02 15,675.00 15,695.00 15,660.00 15,695.00 0.0M
2021-04-01 15,320.00 15,395.00 15,310.00 15,395.00 0.0M
2021-03-31 15,240.00 15,240.00 15,185.00 15,185.00 0.0M
2021-03-30 15,335.00 15,345.00 15,285.00 15,325.00 0.0M
2021-03-29 15,200.00 15,200.00 15,115.00 15,125.00 0.0M
2021-03-26 14,920.00 14,975.00 14,880.00 14,970.00 0.0M
2021-03-25 14,795.00 14,795.00 14,765.00 14,780.00 0.0M
2021-03-24 14,880.00 14,890.00 14,855.00 14,860.00 0.0M
2021-03-23 15,060.00 15,060.00 14,965.00 14,975.00 0.0M
2021-03-22 14,810.00 14,845.00 14,810.00 14,835.00 0.0M
2021-03-19 14,925.00 15,000.00 14,830.00 14,830.00 0.0M
2021-03-18 15,305.00 15,335.00 15,230.00 15,255.00 0.0M
2021-03-17 15,230.00 15,265.00 15,225.00 15,265.00 0.0M
2021-03-16 15,280.00 15,320.00 15,260.00 15,260.00 0.0M
2021-03-15 15,225.00 15,250.00 15,160.00 15,175.00 0.0M
2021-03-12 15,090.00 15,120.00 15,050.00 15,050.00 0.0M
2021-03-11 14,880.00 14,975.00 14,850.00 14,975.00 0.0M
2021-03-10 14,650.00 14,680.00 14,635.00 14,675.00 0.0M
2021-03-09 14,470.00 14,530.00 14,410.00 14,530.00 0.0M
2021-03-08 14,380.00 14,380.00 14,245.00 14,255.00 0.0M
2021-03-05 13,745.00 13,745.00 13,630.00 13,710.00 0.0M
2021-03-04 13,985.00 14,060.00 13,885.00 13,885.00 0.0M
2021-03-03 14,530.00 14,540.00 14,525.00 14,540.00 0.0M
2021-03-02 14,650.00 14,650.00 14,580.00 14,615.00 0.0M
2021-02-26 14,150.00 14,220.00 14,005.00 14,100.00 0.0M
2021-02-25 14,735.00 14,755.00 14,700.00 14,755.00 0.0M
2021-02-24 14,325.00 14,375.00 14,215.00 14,215.00 0.0M
2021-02-23 14,375.00 14,510.00 14,350.00 14,495.00 0.0M
2021-02-22 14,485.00 14,520.00 14,445.00 14,450.00 0.0M
2021-02-19 14,555.00 14,555.00 14,480.00 14,520.00 0.0M
2021-02-18 14,705.00 14,725.00 14,655.00 14,655.00 0.0M
2021-02-17 14,665.00 14,715.00 14,660.00 14,705.00 0.0M
2021-02-16 14,810.00 14,825.00 14,805.00 14,805.00 0.0M
2021-02-15 14,770.00 14,810.00 14,765.00 14,765.00 0.0M
2021-02-10 14,655.00 14,690.00 14,650.00 14,650.00 0.0M
2021-02-09 14,700.00 14,700.00 14,660.00 14,675.00 0.0M
2021-02-08 14,570.00 14,665.00 14,570.00 14,635.00 0.0M
2021-02-05 14,430.00 14,550.00 14,410.00 14,550.00 0.0M
2021-02-04 14,085.00 14,110.00 14,015.00 14,015.00 0.0M
2021-02-03 14,080.00 14,135.00 14,060.00 14,120.00 0.0M
2021-02-02 13,670.00 13,800.00 13,665.00 13,790.00 0.0M
2021-02-01 13,090.00 13,370.00 13,090.00 13,335.00 0.0M
2021-01-29 13,635.00 13,700.00 13,460.00 13,460.00 0.0M
2021-01-28 13,230.00 13,460.00 13,230.00 13,410.00 0.0M
2021-01-27 14,075.00 14,085.00 14,075.00 14,080.00 0.0M
2021-01-26 14,035.00 14,060.00 13,945.00 13,945.00 0.0M
2021-01-25 14,065.00 14,120.00 14,065.00 14,095.00 0.0M
2021-01-22 14,070.00 14,070.00 14,020.00 14,035.00 0.0M
2021-01-21 14,035.00 14,150.00 14,025.00 14,100.00 0.0M
2021-01-20 13,740.00 13,740.00 13,675.00 13,695.00 0.0M
2021-01-19 13,620.00 13,665.00 13,620.00 13,665.00 0.0M
2021-01-18 13,430.00 13,465.00 13,410.00 13,435.00 0.0M
2021-01-15 13,625.00 13,635.00 13,485.00 13,515.00 0.0M
2021-01-14 13,765.00 13,825.00 13,765.00 13,825.00 0.0M
2021-01-13 13,635.00 13,695.00 13,635.00 13,645.00 0.0M
2021-01-12 13,690.00 13,735.00 13,690.00 13,735.00 0.0M
2021-01-11 13,760.00 13,760.00 13,640.00 13,640.00 0.0M
2021-01-08 13,540.00 13,755.00 13,540.00 13,710.00 0.0M
2021-01-07 13,205.00 13,340.00 13,205.00 13,325.00 0.0M
2021-01-06 12,970.00 12,970.00 12,825.00 12,825.00 0.0M
2021-01-05 12,810.00 12,865.00 12,760.00 12,845.00 0.0M
2021-01-04 13,140.00 13,175.00 13,115.00 13,150.00 0.0M