Hana Financial Investment Hana Leverage Soybeans Futures ETN(H) 13 (Q700013)

Q700013
🏛️ 韓国 →
18,860.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 32,905.00 32,905.00 32,905.00 32,905.00 0.0M
2023-12-27 32,625.00 32,625.00 32,625.00 32,625.00 0.0M
2023-12-26 32,305.00 32,305.00 32,305.00 32,305.00 0.0M
2023-12-22 31,830.00 31,990.00 31,830.00 31,990.00 0.0M
2023-12-21 32,595.00 32,595.00 32,300.00 32,300.00 0.0M
2023-12-19 33,710.00 33,710.00 33,430.00 33,430.00 0.0M
2023-12-18 33,645.00 33,645.00 33,550.00 33,550.00 0.0M
2023-12-15 33,440.00 33,440.00 33,440.00 33,440.00 0.0M
2023-12-14 33,175.00 33,175.00 33,175.00 33,175.00 0.0M
2023-12-13 33,765.00 33,765.00 33,735.00 33,745.00 0.0M
2023-12-12 34,415.00 34,610.00 34,340.00 34,610.00 0.0M
2023-12-11 33,150.00 33,275.00 33,150.00 33,275.00 0.0M
2023-12-08 33,365.00 33,395.00 33,365.00 33,395.00 0.0M
2023-12-05 33,270.00 33,270.00 33,270.00 33,270.00 0.0M
2023-12-04 33,660.00 33,660.00 33,660.00 33,660.00 0.0M
2023-11-29 34,990.00 34,990.00 34,990.00 34,990.00 0.0M
2023-11-28 34,400.00 34,400.00 34,400.00 34,400.00 0.0M
2023-11-27 34,395.00 34,395.00 33,970.00 34,030.00 0.0M
2023-11-23 35,810.00 35,810.00 35,810.00 35,810.00 0.0M
2023-11-22 36,410.00 36,410.00 36,395.00 36,395.00 0.0M
2023-11-21 35,985.00 36,690.00 35,985.00 36,555.00 0.0M
2023-11-20 34,240.00 34,240.00 34,240.00 34,240.00 0.0M
2023-11-17 35,550.00 35,560.00 35,485.00 35,560.00 0.0M
2023-11-16 37,070.00 37,145.00 37,070.00 37,145.00 0.0M
2023-11-15 37,305.00 37,340.00 37,240.00 37,270.00 0.0M
2023-11-14 36,785.00 37,180.00 36,785.00 37,180.00 0.0M
2023-11-13 35,420.00 35,420.00 35,325.00 35,375.00 0.0M
2023-11-10 34,930.00 34,930.00 34,800.00 34,840.00 0.0M
2023-11-09 36,205.00 36,275.00 36,180.00 36,275.00 0.0M
2023-11-08 35,935.00 36,620.00 35,935.00 36,455.00 0.0M
2023-11-07 35,910.00 36,030.00 35,910.00 36,005.00 0.0M
2023-11-06 35,285.00 35,925.00 35,165.00 35,925.00 0.0M
2023-11-03 34,095.00 34,390.00 34,095.00 34,390.00 0.0M
2023-11-02 33,655.00 33,705.00 33,655.00 33,705.00 0.0M
2023-11-01 33,310.00 33,310.00 32,995.00 32,995.00 0.0M
2023-10-31 32,805.00 32,805.00 32,750.00 32,750.00 0.0M
2023-10-30 33,750.00 34,940.00 33,750.00 34,220.00 0.0M
2023-10-26 32,940.00 33,170.00 32,940.00 33,170.00 0.0M
2023-10-25 33,380.00 33,460.00 33,310.00 33,310.00 0.0M
2023-10-24 32,955.00 32,955.00 32,685.00 32,775.00 0.0M
2023-10-23 33,695.00 33,695.00 33,340.00 33,340.00 0.0M
2023-10-20 34,335.00 34,340.00 34,025.00 34,025.00 0.0M
2023-10-19 34,120.00 34,120.00 34,030.00 34,030.00 0.0M
2023-10-18 33,780.00 34,090.00 33,780.00 33,995.00 0.0M
2023-10-17 33,080.00 33,080.00 33,010.00 33,010.00 0.0M
2023-10-16 32,905.00 32,965.00 32,805.00 32,865.00 0.0M
2023-10-13 33,105.00 33,155.00 33,080.00 33,155.00 0.0M
2023-10-12 31,375.00 31,415.00 31,245.00 31,410.00 0.0M
2023-10-11 32,215.00 32,215.00 32,155.00 32,155.00 0.0M
2023-10-10 31,760.00 31,760.00 31,370.00 31,370.00 0.0M
2023-10-06 32,685.00 32,750.00 32,640.00 32,640.00 0.0M
2023-10-05 32,135.00 32,185.00 32,125.00 32,125.00 0.0M
2023-10-04 33,700.00 33,700.00 32,180.00 32,300.00 0.0M
2023-09-27 36,960.00 36,960.00 33,545.00 33,635.00 0.0M
2023-09-26 33,725.00 33,870.00 33,705.00 33,705.00 0.0M
2023-09-25 33,385.00 33,385.00 33,095.00 33,105.00 0.0M
2023-09-22 33,280.00 33,475.00 33,260.00 33,475.00 0.0M
2023-09-21 34,525.00 34,525.00 33,995.00 34,000.00 0.0M
2023-09-20 34,415.00 34,495.00 34,370.00 34,370.00 0.0M
2023-09-19 34,295.00 34,385.00 34,035.00 34,035.00 0.0M
2023-09-18 35,820.00 35,820.00 35,540.00 35,540.00 0.0M
2023-09-15 37,005.00 37,070.00 36,840.00 36,950.00 0.0M
2023-09-14 36,450.00 36,450.00 36,145.00 36,145.00 0.0M
2023-09-13 36,930.00 36,930.00 35,805.00 35,805.00 0.0M
2023-09-12 37,200.00 37,375.00 36,930.00 36,930.00 0.0M
2023-09-11 37,020.00 37,220.00 36,585.00 37,035.00 0.0M
2023-09-08 36,555.00 36,555.00 36,355.00 36,435.00 0.0M
2023-09-07 39,900.00 39,900.00 37,305.00 37,305.00 0.0M
2023-09-06 37,335.00 37,525.00 37,310.00 37,370.00 0.0M
2023-09-05 37,435.00 38,990.00 37,145.00 37,145.00 0.0M
2023-09-04 37,335.00 37,335.00 37,335.00 37,335.00 0.0M
2023-09-01 37,345.00 37,805.00 37,185.00 37,805.00 0.0M
2023-08-31 38,260.00 38,390.00 38,090.00 38,090.00 0.0M
2023-08-30 38,415.00 38,500.00 38,285.00 38,330.00 0.0M
2023-08-29 38,910.00 39,005.00 38,670.00 38,945.00 0.0M
2023-08-28 38,380.00 39,350.00 38,380.00 38,910.00 0.0M
2023-08-25 37,200.00 37,630.00 37,195.00 37,630.00 0.0M
2023-08-24 36,980.00 37,290.00 36,980.00 37,020.00 0.0M
2023-08-23 35,915.00 36,050.00 35,740.00 35,875.00 0.0M
2023-08-22 36,965.00 37,310.00 36,590.00 36,590.00 0.0M
2023-08-21 36,095.00 37,745.00 36,095.00 37,490.00 0.0M
2023-08-18 35,540.00 36,095.00 35,540.00 36,095.00 0.0M
2023-08-17 34,745.00 35,175.00 34,665.00 35,175.00 0.0M
2023-08-16 33,805.00 34,240.00 33,750.00 34,180.00 0.0M
2023-08-14 36,595.00 36,595.00 34,050.00 34,050.00 0.0M
2023-08-11 34,535.00 34,790.00 34,520.00 34,790.00 0.0M
2023-08-10 33,760.00 34,450.00 33,760.00 34,410.00 0.0M
2023-08-09 34,005.00 34,665.00 34,005.00 34,665.00 0.0M
2023-08-08 34,010.00 34,010.00 33,180.00 33,180.00 0.0M
2023-08-07 34,750.00 34,750.00 33,865.00 34,010.00 0.0M
2023-08-04 34,720.00 35,510.00 34,720.00 35,510.00 0.0M
2023-08-03 36,230.00 36,230.00 34,495.00 34,495.00 0.0M
2023-08-02 35,870.00 36,300.00 35,870.00 36,230.00 0.0M
2023-08-01 35,235.00 35,695.00 35,235.00 35,695.00 0.0M
2023-07-31 37,070.00 37,070.00 36,440.00 36,465.00 0.0M
2023-07-28 38,485.00 38,915.00 38,360.00 38,600.00 0.0M
2023-07-27 40,015.00 40,605.00 40,015.00 40,450.00 0.0M
2023-07-26 63,630.00 63,630.00 39,350.00 39,645.00 0.0M
2023-07-25 40,265.00 40,425.00 39,965.00 40,020.00 0.0M
2023-07-24 39,465.00 39,675.00 39,060.00 39,115.00 0.0M
2023-07-21 39,290.00 39,390.00 38,760.00 38,765.00 0.0M
2023-07-20 38,900.00 39,540.00 38,900.00 39,275.00 0.0M
2023-07-19 38,805.00 39,105.00 38,745.00 39,105.00 0.0M
2023-07-18 37,445.00 38,060.00 37,445.00 37,650.00 0.0M
2023-07-17 40,950.00 40,950.00 37,725.00 37,725.00 0.0M
2023-07-14 36,965.00 37,430.00 36,965.00 37,230.00 0.0M
2023-07-13 37,575.00 37,575.00 34,990.00 35,460.00 0.0M
2023-07-12 37,090.00 37,670.00 37,035.00 37,575.00 0.0M
2023-07-11 35,895.00 36,605.00 35,895.00 36,435.00 0.0M
2023-07-10 34,990.00 35,030.00 34,610.00 35,030.00 0.0M
2023-07-07 35,555.00 35,715.00 35,370.00 35,715.00 0.0M
2023-07-06 36,015.00 36,740.00 35,855.00 36,500.00 0.0M
2023-07-05 36,575.00 36,575.00 36,215.00 36,215.00 0.0M
2023-07-04 37,000.00 37,000.00 36,200.00 36,200.00 0.0M
2023-07-03 35,335.00 37,880.00 35,335.00 37,600.00 0.0M
2023-06-30 32,030.00 32,710.00 32,030.00 32,710.00 0.0M
2023-06-29 31,965.00 32,340.00 31,875.00 32,025.00 0.0M
2023-06-28 33,145.00 33,365.00 32,860.00 33,235.00 0.0M
2023-06-27 34,655.00 34,655.00 34,025.00 34,275.00 0.0M
2023-06-26 33,780.00 34,370.00 33,765.00 34,200.00 0.0M
2023-06-23 35,315.00 35,430.00 34,555.00 34,865.00 0.0M
2023-06-22 38,800.00 38,800.00 37,015.00 37,015.00 0.0M
2023-06-21 36,525.00 36,665.00 35,930.00 36,065.00 0.0M
2023-06-20 37,070.00 37,085.00 36,170.00 36,185.00 0.0M
2023-06-19 35,905.00 36,085.00 35,710.00 36,085.00 0.0M
2023-06-16 33,000.00 34,090.00 33,000.00 34,090.00 0.0M
2023-06-15 30,585.00 31,280.00 30,585.00 31,280.00 0.0M
2023-06-14 30,635.00 30,770.00 30,485.00 30,585.00 0.0M
2023-06-13 29,325.00 29,410.00 29,215.00 29,380.00 0.0M
2023-06-12 29,625.00 29,665.00 29,360.00 29,360.00 0.0M
2023-06-09 28,235.00 28,560.00 28,235.00 28,510.00 0.0M
2023-06-08 28,085.00 28,085.00 28,020.00 28,025.00 0.0M
2023-06-07 28,090.00 28,325.00 28,085.00 28,085.00 0.0M
2023-06-05 27,500.00 28,325.00 27,500.00 28,295.00 0.0M
2023-06-02 26,500.00 26,970.00 26,500.00 26,970.00 0.0M
2023-06-01 26,270.00 26,385.00 26,270.00 26,320.00 0.0M
2023-05-31 26,000.00 26,000.00 25,260.00 25,280.00 0.0M
2023-05-30 27,500.00 27,500.00 27,000.00 27,080.00 0.0M
2023-05-26 26,870.00 27,110.00 26,785.00 27,110.00 0.0M
2023-05-25 27,700.00 27,700.00 26,690.00 26,725.00 0.0M
2023-05-24 27,000.00 27,000.00 26,905.00 26,905.00 0.0M
2023-05-23 27,440.00 27,450.00 27,150.00 27,150.00 0.0M
2023-05-22 26,200.00 26,360.00 26,105.00 26,285.00 0.0M
2023-05-19 27,360.00 27,515.00 27,125.00 27,515.00 0.0M
2023-05-18 27,215.00 27,410.00 27,155.00 27,400.00 0.0M
2023-05-17 28,505.00 28,515.00 28,130.00 28,130.00 0.0M
2023-05-16 29,975.00 30,055.00 29,975.00 30,055.00 0.0M
2023-05-15 29,585.00 29,770.00 29,480.00 29,510.00 0.0M
2023-05-12 30,330.00 30,480.00 30,330.00 30,480.00 0.0M
2023-05-11 30,110.00 30,110.00 29,950.00 30,000.00 0.0M
2023-05-08 31,570.00 31,570.00 31,505.00 31,505.00 0.0M
2023-05-04 30,870.00 30,870.00 30,870.00 30,870.00 0.0M
2023-05-02 31,525.00 31,545.00 31,525.00 31,545.00 0.0M
2023-04-27 30,720.00 30,720.00 30,630.00 30,665.00 0.0M
2023-04-26 31,150.00 31,150.00 31,095.00 31,095.00 0.0M
2023-04-25 31,655.00 31,710.00 31,530.00 31,710.00 0.0M
2023-04-24 32,175.00 32,200.00 32,010.00 32,070.00 0.0M
2023-04-21 33,315.00 33,315.00 33,315.00 33,315.00 0.0M
2023-04-20 33,410.00 33,410.00 33,335.00 33,335.00 0.0M
2023-04-17 33,035.00 33,035.00 33,035.00 33,035.00 0.0M
2023-04-14 33,080.00 33,200.00 33,080.00 33,100.00 0.0M
2023-04-13 33,370.00 33,480.00 33,370.00 33,480.00 0.0M
2023-04-12 32,775.00 32,835.00 32,775.00 32,835.00 0.0M
2023-04-11 32,770.00 32,770.00 32,750.00 32,750.00 0.0M
2023-04-07 32,595.00 32,595.00 32,595.00 32,595.00 0.0M
2023-04-06 33,545.00 33,545.00 33,490.00 33,490.00 0.0M
2023-04-05 34,010.00 34,010.00 34,010.00 34,010.00 0.0M
2023-04-04 34,015.00 34,345.00 34,015.00 34,025.00 0.0M
2023-04-03 33,150.00 33,770.00 33,150.00 33,665.00 0.0M
2023-03-31 31,920.00 31,920.00 31,770.00 31,770.00 0.0M
2023-03-30 32,050.00 33,110.00 31,930.00 32,160.00 0.0M
2023-03-29 31,760.00 31,760.00 31,505.00 31,525.00 0.0M
2023-03-27 29,910.00 29,910.00 29,875.00 29,875.00 0.0M
2023-03-24 30,500.00 30,500.00 29,095.00 29,225.00 0.0M
2023-03-23 30,880.00 30,900.00 30,870.00 30,900.00 0.0M
2023-03-20 31,955.00 32,020.00 31,785.00 31,785.00 0.0M
2023-03-17 32,815.00 32,815.00 32,800.00 32,800.00 0.0M
2023-03-15 33,055.00 33,055.00 32,845.00 32,845.00 0.0M
2023-03-14 32,720.00 32,845.00 32,720.00 32,725.00 0.0M
2023-03-13 33,725.00 33,725.00 33,725.00 33,725.00 0.0M
2023-03-10 33,460.00 33,460.00 33,330.00 33,330.00 0.0M
2023-03-08 33,735.00 33,735.00 33,690.00 33,690.00 0.0M
2023-03-06 34,385.00 34,385.00 33,680.00 33,680.00 0.0M
2023-03-03 33,400.00 33,400.00 33,400.00 33,400.00 0.0M
2023-03-02 32,830.00 32,875.00 32,800.00 32,875.00 0.0M
2023-02-28 33,550.00 33,550.00 33,235.00 33,235.00 0.0M
2023-02-27 33,755.00 33,755.00 33,755.00 33,755.00 0.0M
2023-02-23 34,770.00 34,770.00 34,555.00 34,580.00 0.0M
2023-02-22 34,735.00 35,205.00 34,735.00 35,195.00 0.0M
2023-02-21 34,470.00 34,525.00 34,470.00 34,525.00 0.0M
2023-02-17 33,950.00 34,130.00 33,950.00 34,110.00 0.0M
2023-02-16 33,955.00 33,955.00 33,955.00 33,955.00 0.0M
2023-02-15 34,080.00 34,080.00 34,050.00 34,050.00 0.0M
2023-02-13 34,810.00 34,810.00 34,745.00 34,745.00 0.0M
2023-02-10 33,335.00 33,470.00 33,335.00 33,470.00 0.0M
2023-02-09 33,775.00 33,775.00 33,325.00 33,325.00 0.0M
2023-02-07 33,875.00 33,875.00 33,875.00 33,875.00 0.0M
2023-02-06 34,085.00 34,130.00 34,045.00 34,045.00 0.0M
2023-02-03 34,075.00 34,075.00 33,770.00 33,915.00 0.0M
2023-02-02 33,880.00 33,880.00 33,880.00 33,880.00 0.0M
2023-02-01 34,755.00 34,800.00 34,295.00 34,380.00 0.0M
2023-01-31 34,455.00 34,455.00 33,960.00 34,305.00 0.0M
2023-01-30 33,805.00 33,870.00 33,740.00 33,870.00 0.0M
2023-01-27 33,635.00 33,785.00 33,635.00 33,785.00 0.0M
2023-01-26 32,790.00 32,875.00 32,790.00 32,845.00 0.0M
2023-01-25 32,305.00 32,305.00 32,050.00 32,050.00 0.0M
2023-01-20 33,740.00 33,740.00 33,130.00 33,245.00 0.0M
2023-01-19 33,830.00 33,830.00 33,665.00 33,665.00 0.0M
2023-01-18 34,440.00 34,710.00 34,440.00 34,710.00 0.0M
2023-01-17 33,665.00 33,665.00 33,365.00 33,390.00 0.0M
2023-01-16 34,280.00 34,280.00 33,775.00 33,775.00 0.0M
2023-01-13 33,465.00 33,605.00 33,455.00 33,605.00 0.0M
2023-01-12 32,755.00 32,915.00 32,755.00 32,915.00 0.0M
2023-01-11 32,145.00 32,265.00 32,005.00 32,265.00 0.0M
2023-01-10 31,735.00 31,735.00 31,645.00 31,645.00 0.0M
2023-01-09 32,465.00 32,465.00 32,465.00 32,465.00 0.0M
2023-01-06 31,715.00 31,715.00 31,715.00 31,715.00 0.0M
2023-01-05 32,350.00 32,350.00 31,875.00 32,040.00 0.0M
2023-01-04 32,630.00 32,705.00 32,555.00 32,705.00 0.0M
2023-01-03 34,170.00 34,170.00 34,170.00 34,170.00 0.0M
2023-01-02 34,155.00 34,160.00 34,155.00 34,160.00 0.0M