KODEX WTI CrudeOil Futures Inverse(H) (KRX:271050)
South Korea · Delayed Price · Currency is KRW 1,799.00
+79.00 (4.59%)
Sep 23, 2026, 3:30 PM KST
KRX:271050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,786.00 | 1,809.00 | 1,777.00 | 1,799.00 | - | 4.59% | 9,759,202 |
| Sep 22, 2026 | 1,744.00 | 1,749.00 | 1,719.00 | 1,720.00 | 1,720.00 | - | 4,419,859 |
| Sep 21, 2026 | 1,700.00 | 1,728.00 | 1,693.00 | 1,720.00 | 1,720.00 | 1.42% | 4,961,911 |
| Sep 18, 2026 | 1,690.00 | 1,696.00 | 1,677.00 | 1,696.00 | 1,696.00 | 0.65% | 4,638,382 |
| Sep 17, 2026 | 1,667.00 | 1,685.00 | 1,661.00 | 1,685.00 | 1,685.00 | 3.12% | 5,326,351 |
| Sep 16, 2026 | 1,622.00 | 1,639.00 | 1,621.00 | 1,634.00 | 1,634.00 | -0.73% | 6,618,765 |
| Sep 15, 2026 | 1,666.00 | 1,666.00 | 1,644.00 | 1,646.00 | 1,646.00 | -1.20% | 5,962,254 |
| Sep 14, 2026 | 1,651.00 | 1,666.00 | 1,638.00 | 1,666.00 | 1,666.00 | -1.07% | 8,926,889 |
| Sep 11, 2026 | 1,663.00 | 1,684.00 | 1,635.00 | 1,684.00 | 1,684.00 | -4.86% | 19,764,479 |
| Sep 10, 2026 | 1,762.00 | 1,776.00 | 1,743.00 | 1,770.00 | 1,770.00 | -1.67% | 6,745,659 |
| Sep 9, 2026 | 1,787.00 | 1,800.00 | 1,782.00 | 1,800.00 | 1,800.00 | - | 4,263,589 |
| Sep 8, 2026 | 1,823.00 | 1,834.00 | 1,789.00 | 1,800.00 | 1,800.00 | -1.32% | 5,618,661 |
| Sep 7, 2026 | 1,842.00 | 1,844.00 | 1,816.00 | 1,824.00 | 1,824.00 | -1.25% | 5,197,749 |
| Sep 4, 2026 | 1,845.00 | 1,848.00 | 1,834.00 | 1,847.00 | 1,847.00 | -1.49% | 4,601,449 |
| Sep 3, 2026 | 1,859.00 | 1,879.00 | 1,845.00 | 1,875.00 | 1,875.00 | 0.91% | 3,105,877 |
| Sep 2, 2026 | 1,888.00 | 1,895.00 | 1,824.00 | 1,858.00 | 1,858.00 | -5.01% | 9,053,181 |
| Sep 1, 2026 | 1,957.00 | 1,957.00 | 1,939.00 | 1,956.00 | 1,956.00 | -1.11% | 2,208,297 |
| Aug 31, 2026 | 2,000.00 | 2,005.00 | 1,963.00 | 1,978.00 | 1,978.00 | -2.80% | 2,557,700 |
| Aug 28, 2026 | 2,040.00 | 2,050.00 | 2,020.00 | 2,035.00 | 2,035.00 | -1.69% | 1,103,519 |
| Aug 27, 2026 | 2,065.00 | 2,070.00 | 2,045.00 | 2,070.00 | 2,070.00 | -0.48% | 712,035 |
| Aug 26, 2026 | 2,060.00 | 2,095.00 | 2,060.00 | 2,080.00 | 2,080.00 | 3.74% | 1,920,507 |
| Aug 25, 2026 | 1,984.00 | 2,005.00 | 1,969.00 | 2,005.00 | 2,005.00 | 1.26% | 834,111 |
| Aug 24, 2026 | 1,960.00 | 1,990.00 | 1,960.00 | 1,980.00 | 1,980.00 | 1.02% | 1,357,696 |
| Aug 21, 2026 | 1,967.00 | 1,970.00 | 1,951.00 | 1,960.00 | 1,960.00 | -2.00% | 1,697,702 |
| Aug 20, 2026 | 2,000.00 | 2,005.00 | 1,994.00 | 2,000.00 | 2,000.00 | 0.15% | 891,791 |
| Aug 19, 2026 | 2,005.00 | 2,005.00 | 1,982.00 | 1,997.00 | 1,997.00 | -0.40% | 1,535,772 |
| Aug 18, 2026 | 2,040.00 | 2,040.00 | 1,999.00 | 2,005.00 | 2,005.00 | -3.37% | 1,800,926 |
| Aug 14, 2026 | 2,085.00 | 2,105.00 | 2,070.00 | 2,075.00 | 2,075.00 | 0.48% | 1,124,045 |
| Aug 13, 2026 | 2,065.00 | 2,085.00 | 2,055.00 | 2,065.00 | 2,065.00 | 0.49% | 874,035 |
| Aug 12, 2026 | 2,065.00 | 2,065.00 | 2,040.00 | 2,055.00 | 2,055.00 | -0.96% | 1,708,393 |
| Aug 11, 2026 | 2,095.00 | 2,100.00 | 2,075.00 | 2,075.00 | 2,075.00 | -5.03% | 1,864,871 |
| Aug 10, 2026 | 2,185.00 | 2,200.00 | 2,165.00 | 2,185.00 | 2,185.00 | -0.68% | 598,976 |
| Aug 7, 2026 | 2,205.00 | 2,205.00 | 2,175.00 | 2,200.00 | 2,200.00 | -3.08% | 944,824 |
| Aug 6, 2026 | 2,280.00 | 2,295.00 | 2,250.00 | 2,270.00 | 2,270.00 | -0.44% | 940,211 |
| Aug 5, 2026 | 2,220.00 | 2,300.00 | 2,220.00 | 2,280.00 | 2,280.00 | 7.04% | 2,744,777 |
| Aug 4, 2026 | 2,160.00 | 2,160.00 | 2,115.00 | 2,130.00 | 2,130.00 | -2.07% | 1,013,876 |
| Aug 3, 2026 | 2,150.00 | 2,175.00 | 2,135.00 | 2,175.00 | 2,175.00 | 2.84% | 1,220,296 |
| Jul 31, 2026 | 2,040.00 | 2,125.00 | 2,040.00 | 2,115.00 | 2,115.00 | 4.70% | 1,332,734 |
| Jul 30, 2026 | 2,055.00 | 2,072.00 | 2,010.00 | 2,020.00 | 2,020.00 | -3.81% | 1,311,485 |
| Jul 29, 2026 | 2,110.00 | 2,120.00 | 2,080.00 | 2,100.00 | 2,100.00 | -1.18% | 1,840,824 |
| Jul 28, 2026 | 2,110.00 | 2,150.00 | 2,105.00 | 2,125.00 | 2,125.00 | 1.92% | 2,255,807 |
| Jul 27, 2026 | 2,055.00 | 2,085.00 | 2,040.00 | 2,085.00 | 2,085.00 | 7.70% | 2,574,873 |
| Jul 24, 2026 | 1,916.00 | 1,936.00 | 1,896.00 | 1,936.00 | 1,936.00 | -2.91% | 3,482,002 |
| Jul 23, 2026 | 2,015.00 | 2,020.00 | 1,984.00 | 1,994.00 | 1,994.00 | -2.73% | 2,521,106 |
| Jul 22, 2026 | 2,075.00 | 2,080.00 | 2,045.00 | 2,050.00 | 2,050.00 | -4.21% | 1,751,402 |
| Jul 21, 2026 | 2,110.00 | 2,140.00 | 2,110.00 | 2,140.00 | 2,140.00 | 2.88% | 656,839 |
| Jul 20, 2026 | 2,120.00 | 2,120.00 | 2,075.00 | 2,080.00 | 2,080.00 | -5.88% | 1,797,351 |
| Jul 16, 2026 | 2,200.00 | 2,225.00 | 2,187.00 | 2,210.00 | 2,210.00 | -0.45% | 1,026,897 |
| Jul 15, 2026 | 2,210.00 | 2,225.00 | 2,190.00 | 2,220.00 | 2,220.00 | 0.45% | 1,553,902 |
| Jul 14, 2026 | 2,220.00 | 2,235.00 | 2,175.00 | 2,210.00 | 2,210.00 | -6.16% | 4,081,547 |