Assetplus ASSETPLUS Global Dynamic Senior Active (462340)

462340
🏛️ Corea del Sur →
16,575.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 10,200.00 10,200.00 10,135.00 10,145.00 0.0M
2023-12-27 10,160.00 10,160.00 10,140.00 10,140.00 0.0M
2023-12-26 10,150.00 10,150.00 10,070.00 10,110.00 0.0M
2023-12-22 10,130.00 10,140.00 10,080.00 10,135.00 0.0M
2023-12-21 10,045.00 10,080.00 10,040.00 10,080.00 0.0M
2023-12-20 10,135.00 10,185.00 10,130.00 10,180.00 0.1M
2023-12-19 10,005.00 10,090.00 10,005.00 10,090.00 0.0M
2023-12-18 10,070.00 10,070.00 9,985.00 10,005.00 0.0M
2023-12-15 9,995.00 9,995.00 9,945.00 9,995.00 0.0M
2023-12-14 10,145.00 10,145.00 10,085.00 10,090.00 0.0M
2023-12-13 10,105.00 10,105.00 10,020.00 10,080.00 0.0M
2023-12-12 9,820.00 10,095.00 9,820.00 10,030.00 0.0M
2023-12-11 10,065.00 10,065.00 10,005.00 10,040.00 0.0M
2023-12-08 10,045.00 10,045.00 9,910.00 9,925.00 0.0M
2023-12-07 9,790.00 9,995.00 9,790.00 9,985.00 0.0M
2023-12-06 9,960.00 9,960.00 9,885.00 9,915.00 0.0M
2023-12-05 9,860.00 9,870.00 9,835.00 9,865.00 0.0M
2023-12-04 9,815.00 9,870.00 9,815.00 9,860.00 0.0M
2023-12-01 9,770.00 9,815.00 9,765.00 9,810.00 0.0M
2023-11-30 9,805.00 9,805.00 9,690.00 9,725.00 0.0M
2023-11-29 9,670.00 9,720.00 9,660.00 9,710.00 0.0M
2023-11-28 9,790.00 9,790.00 9,735.00 9,750.00 0.0M
2023-11-27 9,865.00 9,865.00 9,795.00 9,845.00 0.0M
2023-11-24 9,815.00 9,815.00 9,785.00 9,815.00 0.0M
2023-11-23 9,800.00 9,815.00 9,750.00 9,805.00 0.0M
2023-11-22 9,750.00 9,750.00 9,670.00 9,735.00 0.0M
2023-11-21 9,695.00 9,705.00 9,640.00 9,670.00 0.0M
2023-11-20 9,670.00 9,670.00 9,560.00 9,600.00 0.0M
2023-11-17 9,610.00 9,615.00 9,580.00 9,585.00 0.0M
2023-11-16 9,690.00 9,690.00 9,635.00 9,635.00 0.0M
2023-11-15 9,735.00 9,735.00 9,650.00 9,685.00 0.0M
2023-11-14 9,630.00 9,690.00 9,630.00 9,690.00 0.0M
2023-11-13 9,480.00 9,525.00 9,480.00 9,525.00 0.0M
2023-11-10 9,450.00 9,450.00 9,400.00 9,435.00 0.0M
2023-11-09 9,505.00 9,530.00 9,495.00 9,505.00 0.0M
2023-11-08 9,440.00 9,440.00 9,405.00 9,405.00 0.0M
2023-11-07 9,340.00 9,365.00 9,320.00 9,360.00 0.0M
2023-11-06 9,350.00 9,350.00 9,270.00 9,270.00 0.0M
2023-11-03 9,475.00 9,475.00 9,385.00 9,385.00 0.0M
2023-11-02 9,400.00 9,400.00 9,365.00 9,370.00 0.0M
2023-11-01 9,285.00 9,305.00 9,285.00 9,295.00 0.0M
2023-10-31 9,265.00 9,265.00 9,250.00 9,250.00 0.0M
2023-10-30 9,295.00 9,295.00 9,265.00 9,265.00 0.0M
2023-10-27 9,315.00 9,315.00 9,275.00 9,290.00 0.0M
2023-10-26 9,380.00 9,390.00 9,370.00 9,390.00 0.0M
2023-10-25 9,555.00 9,555.00 9,525.00 9,530.00 0.0M
2023-10-24 9,460.00 9,460.00 9,415.00 9,460.00 0.0M
2023-10-23 9,485.00 9,485.00 9,425.00 9,475.00 0.0M
2023-10-20 9,615.00 9,615.00 9,500.00 9,505.00 0.0M
2023-10-19 9,655.00 9,665.00 9,615.00 9,645.00 0.0M
2023-10-18 9,750.00 9,750.00 9,705.00 9,710.00 0.0M
2023-10-17 9,735.00 9,755.00 9,735.00 9,745.00 0.0M
2023-10-16 9,640.00 9,650.00 9,625.00 9,645.00 0.0M
2023-10-13 9,650.00 9,650.00 9,615.00 9,645.00 0.0M
2023-10-12 9,735.00 9,740.00 9,725.00 9,730.00 0.0M
2023-10-11 9,885.00 9,885.00 9,710.00 9,715.00 0.0M
2023-10-10 9,660.00 9,695.00 9,650.00 9,690.00 0.0M
2023-10-06 9,520.00 9,540.00 9,515.00 9,535.00 0.0M
2023-10-05 9,715.00 9,715.00 9,535.00 9,550.00 0.0M
2023-10-04 9,575.00 9,575.00 9,460.00 9,485.00 0.0M
2023-09-27 9,635.00 9,645.00 9,620.00 9,635.00 0.0M
2023-09-26 9,635.00 9,675.00 9,635.00 9,660.00 0.0M
2023-09-25 9,635.00 9,690.00 9,610.00 9,650.00 0.0M
2023-09-22 9,680.00 9,680.00 9,660.00 9,665.00 0.0M
2023-09-21 9,850.00 9,855.00 9,825.00 9,850.00 0.0M
2023-09-20 9,905.00 9,910.00 9,875.00 9,905.00 0.0M
2023-09-19 9,890.00 9,900.00 9,870.00 9,900.00 0.0M
2023-09-18 9,985.00 9,985.00 9,940.00 9,940.00 0.0M
2023-09-15 10,075.00 10,080.00 10,055.00 10,055.00 0.0M
2023-09-14 10,030.00 10,040.00 10,020.00 10,025.00 0.0M
2023-09-13 10,065.00 10,065.00 10,050.00 10,060.00 0.0M
2023-09-12 10,135.00 10,145.00 10,105.00 10,145.00 0.0M
2023-09-11 10,085.00 10,085.00 10,080.00 10,080.00 0.0M
2023-09-08 10,045.00 10,045.00 9,990.00 10,035.00 0.0M
2023-09-07 10,090.00 10,090.00 10,050.00 10,050.00 0.0M
2023-09-06 10,115.00 10,130.00 10,075.00 10,085.00 0.0M
2023-09-05 10,065.00 10,115.00 10,035.00 10,115.00 0.0M
2023-09-04 10,070.00 10,075.00 10,045.00 10,075.00 0.0M
2023-09-01 10,075.00 10,075.00 10,015.00 10,015.00 0.0M
2023-08-31 10,125.00 10,130.00 10,110.00 10,115.00 0.0M
2023-08-30 10,060.00 10,060.00 10,045.00 10,055.00 0.0M
2023-08-29 9,875.00 9,905.00 9,870.00 9,905.00 0.0M
2023-08-28 9,870.00 9,880.00 9,845.00 9,845.00 0.0M
2023-08-25 9,790.00 9,790.00 9,730.00 9,730.00 0.0M
2023-08-24 9,940.00 10,045.00 9,940.00 9,980.00 0.0M
2023-08-23 9,915.00 9,930.00 9,895.00 9,930.00 0.0M
2023-08-22 9,915.00 9,925.00 9,880.00 9,885.00 0.0M
2023-08-21 9,915.00 9,925.00 9,900.00 9,905.00 0.0M
2023-08-18 9,920.00 9,920.00 9,870.00 9,905.00 0.0M
2023-08-17 10,080.00 10,080.00 10,030.00 10,030.00 0.0M
2023-08-16 10,125.00 10,150.00 10,105.00 10,120.00 0.0M
2023-08-14 10,060.00 10,095.00 10,035.00 10,055.00 0.0M
2023-08-11 10,015.00 10,075.00 10,015.00 10,040.00 0.0M
2023-08-10 10,030.00 10,030.00 9,995.00 10,030.00 0.0M
2023-08-09 10,070.00 10,080.00 10,045.00 10,045.00 0.0M
2023-08-08 9,910.00 9,980.00 9,910.00 9,980.00 0.0M
2023-08-07 9,880.00 9,895.00 9,835.00 9,870.00 0.0M
2023-08-04 9,875.00 9,940.00 9,855.00 9,940.00 0.0M
2023-08-03 9,995.00 9,995.00 9,835.00 9,860.00 0.0M
2023-08-02 9,900.00 9,965.00 9,900.00 9,965.00 0.0M
2023-08-01 9,960.00 9,985.00 9,960.00 9,985.00 0.0M
2023-07-31 9,980.00 9,980.00 9,895.00 9,910.00 0.0M
2023-07-28 9,895.00 9,925.00 9,845.00 9,895.00 0.0M
2023-07-27 9,785.00 9,900.00 9,780.00 9,895.00 0.0M
2023-07-26 9,835.00 9,860.00 9,815.00 9,820.00 0.0M
2023-07-25 9,930.00 9,930.00 9,850.00 9,850.00 0.2M