KIWOOM USD Futures Inverse 2X (230480.KS) KSC
3,930.00
+50(+1.29%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,930.00
+50(+1.29%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,925 | 3,925 | 3,925 | 3,950 | 3,920 | 4,526 |
| April 02, 2026 | 3,930 | 3,880 | 3,880 | 3,930 | 3,865 | 13,982 |
| April 01, 2026 | 3,955 | 3,950 | 3,950 | 3,965 | 3,905 | 21,672 |
| March 31, 2026 | 3,900 | 3,820 | 3,820 | 3,900 | 3,810 | 40,100 |
| March 30, 2026 | 3,930 | 3,925 | 3,925 | 3,945 | 3,900 | 16,377 |
| March 27, 2026 | 3,960 | 3,960 | 3,960 | 3,980 | 3,940 | 10,717 |
| March 26, 2026 | 4,055 | 4,055 | 4,055 | 4,070 | 4,035 | 62,650 |
| March 25, 2026 | 4,010 | 4,005 | 4,005 | 4,025 | 4,000 | 8,387 |
| March 24, 2026 | 4,020 | 4,000 | 4,000 | 4,035 | 3,975 | 27,157 |
| March 23, 2026 | 3,995 | 3,925 | 3,925 | 3,995 | 3,925 | 35,940 |
| March 20, 2026 | 4,075 | 4,015 | 4,015 | 4,075 | 4,010 | 7,443 |
| March 19, 2026 | 4,000 | 4,010 | 4,010 | 4,035 | 3,985 | 33,566 |
| March 18, 2026 | 4,060 | 4,075 | 4,075 | 4,080 | 4,055 | 5,418 |
| March 17, 2026 | 4,030 | 4,055 | 4,055 | 4,060 | 4,025 | 4,729 |
| March 16, 2026 | 4,025 | 4,030 | 4,030 | 4,050 | 4,015 | 21,024 |
| March 13, 2026 | 4,070 | 4,055 | 4,055 | 4,085 | 4,050 | 49,096 |
| March 12, 2026 | 4,115 | 4,110 | 4,110 | 4,130 | 4,090 | 57,163 |
| March 11, 2026 | 4,145 | 4,195 | 4,195 | 4,195 | 4,140 | 930 |
| March 10, 2026 | 4,165 | 4,140 | 4,140 | 4,175 | 4,140 | 5,475 |
| March 09, 2026 | 4,065 | 4,050 | 4,050 | 4,100 | 4,025 | 61,487 |
| March 06, 2026 | 4,150 | 4,155 | 4,155 | 4,180 | 4,130 | 7,188 |
| March 05, 2026 | 4,220 | 4,185 | 4,185 | 4,245 | 4,185 | 36,936 |
| March 04, 2026 | 4,150 | 4,115 | 4,115 | 4,185 | 4,110 | 25,339 |
| March 03, 2026 | 4,240 | 4,215 | 4,215 | 4,240 | 4,200 | 46,392 |
| February 27, 2026 | 4,425 | 4,380 | 4,380 | 4,425 | 4,370 | 1,799 |
| February 26, 2026 | 4,435 | 4,430 | 4,430 | 4,480 | 4,415 | 17,010 |
| February 25, 2026 | 4,345 | 4,415 | 4,415 | 4,425 | 4,340 | 6,756 |
| February 24, 2026 | 4,325 | 4,340 | 4,340 | 4,340 | 4,320 | 2,984 |
| February 23, 2026 | 4,350 | 4,345 | 4,345 | 4,355 | 4,315 | 2,526 |
| February 20, 2026 | 4,315 | 4,330 | 0 | 4,330 | 4,295 | 1,640 |
| February 19, 2026 | 4,305 | 4,320 | 0 | 4,320 | 4,290 | 1,787 |
| February 13, 2026 | 4,360 | 4,340 | 0 | 4,360 | 4,320 | 1,763 |
| February 12, 2026 | 4,285 | 4,325 | 0 | 4,355 | 4,285 | 2,711 |
| February 11, 2026 | 4,280 | 4,280 | 0 | 4,285 | 4,255 | 1,804 |
| February 10, 2026 | 4,245 | 4,235 | 0 | 4,275 | 4,220 | 2,568 |
| February 09, 2026 | 4,220 | 4,230 | 0 | 4,240 | 4,220 | 644 |
| February 06, 2026 | 4,200 | 4,215 | 0 | 4,215 | 4,180 | 510 |
| February 05, 2026 | 4,265 | 4,215 | 0 | 4,265 | 4,215 | 2,092 |
| February 04, 2026 | 4,330 | 4,320 | 0 | 4,330 | 4,285 | 7,892 |
| February 03, 2026 | 4,280 | 4,320 | 0 | 4,320 | 4,280 | 1,650 |
| February 02, 2026 | 4,385 | 4,255 | 0 | 4,385 | 4,250 | 6,194 |
| January 30, 2026 | 4,445 | 4,390 | 0 | 4,445 | 4,385 | 5,193 |
| January 29, 2026 | 4,470 | 4,465 | 0 | 4,470 | 4,440 | 1,816 |
| January 28, 2026 | 4,405 | 4,485 | 0 | 4,485 | 4,400 | 23,455 |
| January 27, 2026 | 4,345 | 4,345 | 0 | 4,345 | 4,295 | 2,366 |
| January 26, 2026 | 4,325 | 4,355 | 0 | 4,395 | 4,305 | 13,853 |
| January 23, 2026 | 4,235 | 4,235 | 0 | 4,235 | 4,215 | 1,200 |
| January 22, 2026 | 4,210 | 4,220 | 0 | 4,245 | 4,195 | 9,523 |
| January 21, 2026 | 4,160 | 4,210 | 0 | 4,215 | 4,135 | 3,467 |
| January 20, 2026 | 4,190 | 4,180 | 0 | 4,190 | 4,165 | 1,126 |
| January 19, 2026 | 4,185 | 4,185 | 0 | 4,200 | 4,180 | 10,915 |
| January 16, 2026 | 4,185 | 4,185 | 0 | 4,185 | 4,175 | 2,259 |
| January 15, 2026 | 4,210 | 4,190 | 0 | 4,245 | 4,175 | 4,103 |
| January 14, 2026 | 4,180 | 4,180 | 0 | 4,190 | 4,170 | 6,872 |
| January 13, 2026 | 4,200 | 4,200 | 0 | 4,230 | 4,180 | 2,680 |
| January 12, 2026 | 4,275 | 4,215 | 0 | 4,280 | 4,215 | 1,236 |
| January 09, 2026 | 4,310 | 4,275 | 0 | 4,325 | 4,270 | 331 |
| January 08, 2026 | 4,320 | 4,310 | 0 | 4,320 | 4,310 | 331 |
| January 07, 2026 | 4,335 | 4,325 | 0 | 4,335 | 4,315 | 161,474 |
| January 06, 2026 | 4,360 | 4,335 | 0 | 4,360 | 4,315 | 802 |