Mirae Asset Tiger 10 Year U.S. Treasury Note Futures Exchnage Traded Fund (305080.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 02:33PM KST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11,755.00 | 11,950.00 | 11,755.00 | 11,815.00 | 11,815.00 | 75,726 |
| 18 Apr 2024 | 11,780.00 | 11,800.00 | 11,725.00 | 11,755.00 | 11,755.00 | 39,540 |
| 17 Apr 2024 | 11,910.00 | 11,910.00 | 11,760.00 | 11,780.00 | 11,780.00 | 138,319 |
| 16 Apr 2024 | 11,850.00 | 11,935.00 | 11,650.00 | 11,875.00 | 11,875.00 | 91,360 |
| 15 Apr 2024 | 11,670.00 | 11,895.00 | 11,670.00 | 11,850.00 | 11,850.00 | 71,325 |
| 12 Apr 2024 | 11,680.00 | 11,765.00 | 11,680.00 | 11,765.00 | 11,765.00 | 47,498 |
| 11 Apr 2024 | 11,700.00 | 11,705.00 | 11,655.00 | 11,675.00 | 11,675.00 | 54,925 |
| 09 Apr 2024 | 11,675.00 | 11,705.00 | 11,660.00 | 11,700.00 | 11,700.00 | 50,107 |
| 08 Apr 2024 | 11,760.00 | 11,760.00 | 11,670.00 | 11,675.00 | 11,675.00 | 61,097 |
| 05 Apr 2024 | 11,760.00 | 11,775.00 | 11,725.00 | 11,760.00 | 11,760.00 | 42,094 |
| 04 Apr 2024 | 11,700.00 | 11,700.00 | 11,665.00 | 11,675.00 | 11,675.00 | 38,703 |
| 03 Apr 2024 | 11,725.00 | 11,735.00 | 11,670.00 | 11,700.00 | 11,700.00 | 61,256 |
| 02 Apr 2024 | 11,815.00 | 11,815.00 | 11,730.00 | 11,745.00 | 11,745.00 | 107,014 |
| 01 Apr 2024 | 11,785.00 | 11,820.00 | 11,750.00 | 11,815.00 | 11,815.00 | 67,633 |
| 29 Mar 2024 | 11,840.00 | 11,840.00 | 11,725.00 | 11,780.00 | 11,780.00 | 39,355 |
| 28 Mar 2024 | 11,800.00 | 11,810.00 | 11,730.00 | 11,760.00 | 11,760.00 | 45,197 |
| 27 Mar 2024 | 11,680.00 | 11,770.00 | 11,675.00 | 11,770.00 | 11,770.00 | 55,069 |
| 26 Mar 2024 | 11,715.00 | 11,715.00 | 11,645.00 | 11,680.00 | 11,680.00 | 54,951 |
| 25 Mar 2024 | 11,675.00 | 11,760.00 | 11,665.00 | 11,730.00 | 11,730.00 | 65,958 |
| 22 Mar 2024 | 11,530.00 | 11,675.00 | 11,530.00 | 11,675.00 | 11,675.00 | 54,114 |
| 21 Mar 2024 | 11,720.00 | 11,720.00 | 11,515.00 | 11,525.00 | 11,525.00 | 56,377 |
| 20 Mar 2024 | 11,605.00 | 11,640.00 | 11,605.00 | 11,630.00 | 11,630.00 | 28,684 |
| 19 Mar 2024 | 11,590.00 | 11,625.00 | 11,575.00 | 11,605.00 | 11,605.00 | 38,066 |
| 18 Mar 2024 | 11,565.00 | 11,585.00 | 11,540.00 | 11,585.00 | 11,585.00 | 81,613 |
| 15 Mar 2024 | 11,525.00 | 11,565.00 | 11,515.00 | 11,565.00 | 11,565.00 | 69,010 |
| 14 Mar 2024 | 11,520.00 | 11,525.00 | 11,475.00 | 11,515.00 | 11,515.00 | 116,524 |
| 13 Mar 2024 | 11,530.00 | 11,530.00 | 11,470.00 | 11,520.00 | 11,520.00 | 47,022 |
| 12 Mar 2024 | 11,545.00 | 11,555.00 | 11,500.00 | 11,530.00 | 11,530.00 | 44,723 |
| 11 Mar 2024 | 11,610.00 | 11,610.00 | 11,540.00 | 11,545.00 | 11,545.00 | 68,147 |
| 08 Mar 2024 | 11,700.00 | 11,700.00 | 11,610.00 | 11,610.00 | 11,610.00 | 75,647 |
| 07 Mar 2024 | 11,725.00 | 11,725.00 | 11,640.00 | 11,675.00 | 11,675.00 | 40,318 |
| 06 Mar 2024 | 11,680.00 | 11,715.00 | 11,680.00 | 11,685.00 | 11,685.00 | 59,969 |
| 05 Mar 2024 | 11,615.00 | 11,640.00 | 11,595.00 | 11,635.00 | 11,635.00 | 57,843 |
| 04 Mar 2024 | 11,605.00 | 11,620.00 | 11,565.00 | 11,615.00 | 11,615.00 | 98,082 |
| 29 Feb 2024 | 11,575.00 | 11,610.00 | 11,565.00 | 11,565.00 | 11,565.00 | 48,162 |
| 28 Feb 2024 | 11,540.00 | 11,600.00 | 11,535.00 | 11,575.00 | 11,575.00 | 61,611 |
| 27 Feb 2024 | 11,535.00 | 11,575.00 | 11,535.00 | 11,540.00 | 11,540.00 | 50,631 |
| 26 Feb 2024 | 11,525.00 | 11,605.00 | 11,525.00 | 11,590.00 | 11,590.00 | 56,865 |
| 23 Feb 2024 | 11,645.00 | 11,645.00 | 11,485.00 | 11,505.00 | 11,505.00 | 71,513 |
| 22 Feb 2024 | 11,720.00 | 11,720.00 | 11,515.00 | 11,530.00 | 11,530.00 | 47,933 |
| 21 Feb 2024 | 11,600.00 | 11,650.00 | 11,580.00 | 11,605.00 | 11,605.00 | 97,324 |
| 20 Feb 2024 | 11,620.00 | 11,620.00 | 11,580.00 | 11,600.00 | 11,600.00 | 63,571 |
| 19 Feb 2024 | 11,600.00 | 11,600.00 | 11,535.00 | 11,580.00 | 11,580.00 | 80,584 |
| 16 Feb 2024 | 11,610.00 | 11,620.00 | 11,565.00 | 11,600.00 | 11,600.00 | 97,813 |
| 15 Feb 2024 | 11,695.00 | 11,695.00 | 11,580.00 | 11,610.00 | 11,610.00 | 31,731 |
| 14 Feb 2024 | 11,610.00 | 11,610.00 | 11,555.00 | 11,580.00 | 11,580.00 | 35,369 |
| 13 Feb 2024 | 11,765.00 | 11,765.00 | 11,590.00 | 11,610.00 | 11,610.00 | 93,005 |
| 08 Feb 2024 | 11,670.00 | 11,685.00 | 11,635.00 | 11,665.00 | 11,665.00 | 54,366 |
| 07 Feb 2024 | 11,645.00 | 11,690.00 | 11,640.00 | 11,675.00 | 11,675.00 | 30,945 |
| 06 Feb 2024 | 11,680.00 | 11,680.00 | 11,620.00 | 11,645.00 | 11,645.00 | 47,199 |
| 05 Feb 2024 | 11,760.00 | 11,760.00 | 11,675.00 | 11,685.00 | 11,685.00 | 72,753 |
| 02 Feb 2024 | 11,925.00 | 11,925.00 | 11,740.00 | 11,760.00 | 11,760.00 | 92,292 |
| 01 Feb 2024 | 11,825.00 | 11,900.00 | 11,785.00 | 11,805.00 | 11,805.00 | 78,154 |
| 31 Jan 2024 | 11,720.00 | 11,795.00 | 11,720.00 | 11,785.00 | 11,785.00 | 48,456 |
| 30 Jan 2024 | 11,795.00 | 11,795.00 | 11,700.00 | 11,720.00 | 11,720.00 | 61,458 |
| 29 Jan 2024 | 11,745.00 | 11,750.00 | 11,710.00 | 11,725.00 | 11,725.00 | 63,245 |
| 26 Jan 2024 | 11,715.00 | 11,770.00 | 11,715.00 | 11,750.00 | 11,750.00 | 42,574 |
| 25 Jan 2024 | 11,890.00 | 11,890.00 | 11,670.00 | 11,700.00 | 11,700.00 | 62,204 |
| 24 Jan 2024 | 11,715.00 | 11,760.00 | 11,715.00 | 11,735.00 | 11,735.00 | 52,229 |
| 23 Jan 2024 | 11,760.00 | 11,780.00 | 11,715.00 | 11,725.00 | 11,725.00 | 47,973 |
| 22 Jan 2024 | 11,715.00 | 11,735.00 | 11,650.00 | 11,735.00 | 11,735.00 | 57,922 |
| 19 Jan 2024 | 11,885.00 | 11,900.00 | 11,670.00 | 11,715.00 | 11,715.00 | 59,203 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 11,770.00 | 11,855.00 | 11,770.00 | 11,830.00 | 11,830.00 | 109,165 |
| 16 Jan 2024 | 11,720.00 | 11,775.00 | 11,685.00 | 11,770.00 | 11,770.00 | 69,245 |
| 15 Jan 2024 | 11,620.00 | 11,710.00 | 11,620.00 | 11,690.00 | 11,690.00 | 71,671 |
| 12 Jan 2024 | 11,595.00 | 11,650.00 | 11,595.00 | 11,620.00 | 11,620.00 | 82,316 |
| 11 Jan 2024 | 11,635.00 | 11,635.00 | 11,580.00 | 11,585.00 | 11,585.00 | 57,494 |
| 10 Jan 2024 | 11,610.00 | 11,650.00 | 11,610.00 | 11,635.00 | 11,635.00 | 54,033 |
| 09 Jan 2024 | 11,560.00 | 11,590.00 | 11,525.00 | 11,580.00 | 11,580.00 | 60,629 |
| 08 Jan 2024 | 11,560.00 | 11,575.00 | 11,525.00 | 11,560.00 | 11,560.00 | 71,818 |
| 05 Jan 2024 | 11,545.00 | 11,595.00 | 11,545.00 | 11,580.00 | 11,580.00 | 64,827 |
| 04 Jan 2024 | 11,535.00 | 11,610.00 | 11,535.00 | 11,610.00 | 11,610.00 | 72,419 |
| 03 Jan 2024 | 11,535.00 | 11,600.00 | 11,530.00 | 11,535.00 | 11,535.00 | 152,787 |
| 02 Jan 2024 | 11,485.00 | 11,535.00 | 11,435.00 | 11,510.00 | 11,510.00 | 143,543 |
| 28 Dec 2023 | 11,530.00 | 11,530.00 | 11,455.00 | 11,485.00 | 11,485.00 | 69,238 |
| 27 Dec 2023 | 11,475.00 | 11,490.00 | 11,450.00 | 11,475.00 | 11,475.00 | 58,056 |
| 26 Dec 2023 | 11,525.00 | 11,525.00 | 11,455.00 | 11,475.00 | 11,475.00 | 84,564 |
| 22 Dec 2023 | 11,570.00 | 11,570.00 | 11,490.00 | 11,535.00 | 11,535.00 | 101,364 |
| 21 Dec 2023 | 11,505.00 | 11,580.00 | 11,500.00 | 11,570.00 | 11,570.00 | 82,528 |
| 20 Dec 2023 | 11,545.00 | 11,545.00 | 11,475.00 | 11,500.00 | 11,500.00 | 64,737 |
| 19 Dec 2023 | 11,480.00 | 11,565.00 | 11,480.00 | 11,545.00 | 11,545.00 | 100,354 |
| 18 Dec 2023 | 11,485.00 | 11,500.00 | 11,455.00 | 11,480.00 | 11,480.00 | 98,620 |
| 15 Dec 2023 | 11,455.00 | 11,470.00 | 11,425.00 | 11,465.00 | 11,465.00 | 112,326 |
| 14 Dec 2023 | 11,460.00 | 11,465.00 | 11,385.00 | 11,455.00 | 11,455.00 | 133,865 |
| 13 Dec 2023 | 11,535.00 | 11,535.00 | 11,400.00 | 11,460.00 | 11,460.00 | 34,152 |
| 12 Dec 2023 | 11,395.00 | 11,430.00 | 11,395.00 | 11,420.00 | 11,420.00 | 39,865 |
| 11 Dec 2023 | 11,385.00 | 11,430.00 | 11,375.00 | 11,395.00 | 11,395.00 | 58,986 |
| 08 Dec 2023 | 11,535.00 | 11,535.00 | 11,360.00 | 11,385.00 | 11,385.00 | 48,179 |
| 07 Dec 2023 | 11,710.00 | 11,710.00 | 11,475.00 | 11,535.00 | 11,535.00 | 60,302 |
| 06 Dec 2023 | 11,430.00 | 11,445.00 | 11,410.00 | 11,420.00 | 11,420.00 | 105,985 |
| 05 Dec 2023 | 11,345.00 | 11,400.00 | 11,340.00 | 11,385.00 | 11,385.00 | 64,106 |
| 04 Dec 2023 | 11,250.00 | 11,325.00 | 11,235.00 | 11,320.00 | 11,320.00 | 77,017 |
| 01 Dec 2023 | 11,155.00 | 11,265.00 | 11,155.00 | 11,250.00 | 11,250.00 | 81,368 |
| 30 Nov 2023 | 11,260.00 | 11,260.00 | 11,140.00 | 11,160.00 | 11,160.00 | 79,807 |
| 29 Nov 2023 | 11,210.00 | 11,210.00 | 11,090.00 | 11,165.00 | 11,165.00 | 29,393 |
| 28 Nov 2023 | 11,120.00 | 11,125.00 | 11,065.00 | 11,105.00 | 11,105.00 | 43,604 |
| 27 Nov 2023 | 11,155.00 | 11,155.00 | 11,075.00 | 11,120.00 | 11,120.00 | 66,588 |
| 24 Nov 2023 | 11,125.00 | 11,160.00 | 11,085.00 | 11,155.00 | 11,155.00 | 41,647 |
| 23 Nov 2023 | 11,170.00 | 11,170.00 | 11,110.00 | 11,125.00 | 11,125.00 | 35,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.