Hanwha ARIRANG Synth-MSCI Emerging Markets (H) (195980)

195980
🏛️ Corea del Sur →
12,015.00
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
2021-12-30 11,750.00 11,750.00 11,650.00 11,665.00 0.0M
2021-12-29 11,950.00 11,950.00 11,650.00 11,735.00 0.1M
2021-12-28 11,725.00 11,975.00 11,705.00 11,865.00 0.0M
2021-12-27 11,800.00 11,850.00 11,545.00 11,705.00 0.0M
2021-12-24 11,850.00 11,850.00 11,720.00 11,795.00 0.0M
2021-12-23 11,575.00 11,765.00 11,575.00 11,710.00 0.0M
2021-12-22 11,720.00 11,720.00 11,535.00 11,575.00 0.0M
2021-12-21 11,450.00 11,505.00 11,405.00 11,495.00 0.0M
2021-12-20 11,845.00 11,845.00 11,405.00 11,450.00 0.0M
2021-12-17 11,640.00 11,735.00 11,595.00 11,655.00 0.0M
2021-12-16 11,610.00 11,680.00 11,610.00 11,640.00 0.0M
2021-12-15 11,880.00 11,880.00 11,630.00 11,680.00 0.0M
2021-12-14 11,930.00 11,930.00 11,620.00 11,620.00 0.0M
2021-12-13 11,920.00 11,960.00 11,795.00 11,800.00 0.0M
2021-12-10 12,000.00 12,000.00 11,815.00 11,900.00 0.0M
2021-12-09 11,895.00 12,000.00 11,860.00 12,000.00 0.0M
2021-12-08 12,040.00 12,040.00 11,780.00 11,800.00 0.0M
2021-12-07 11,965.00 11,965.00 11,565.00 11,765.00 0.0M
2021-12-06 11,955.00 11,955.00 11,640.00 11,680.00 0.0M
2021-12-03 11,725.00 11,840.00 11,720.00 11,825.00 0.0M
2021-12-02 12,095.00 12,095.00 11,600.00 11,720.00 0.0M
2021-12-01 11,930.00 11,930.00 11,510.00 11,760.00 0.0M
2021-11-30 12,030.00 12,030.00 11,570.00 11,590.00 0.0M
2021-11-29 11,895.00 11,900.00 11,635.00 11,660.00 0.0M
2021-11-26 12,075.00 12,145.00 11,860.00 11,895.00 0.0M
2021-11-25 12,075.00 12,075.00 12,005.00 12,035.00 0.0M
2021-11-24 12,300.00 12,300.00 11,690.00 12,030.00 0.0M
2021-11-23 12,260.00 12,260.00 11,955.00 12,000.00 0.0M
2021-11-22 12,195.00 12,195.00 12,090.00 12,125.00 0.0M
2021-11-19 12,260.00 12,260.00 12,070.00 12,085.00 0.0M
2021-11-18 12,335.00 12,335.00 12,170.00 12,235.00 0.0M
2021-11-17 12,400.00 12,400.00 12,295.00 12,335.00 0.0M
2021-11-16 12,390.00 12,390.00 12,260.00 12,360.00 0.0M
2021-11-15 12,250.00 12,370.00 12,250.00 12,330.00 0.0M
2021-11-12 12,370.00 12,370.00 12,240.00 12,250.00 0.0M
2021-11-11 11,940.00 12,195.00 11,940.00 12,120.00 0.1M
2021-11-10 12,385.00 12,385.00 12,055.00 12,125.00 0.0M
2021-11-09 12,100.00 12,225.00 12,100.00 12,130.00 0.0M
2021-11-08 12,130.00 12,145.00 12,050.00 12,100.00 0.0M
2021-11-05 12,160.00 12,160.00 12,085.00 12,125.00 0.0M
2021-11-04 12,380.00 12,380.00 12,085.00 12,155.00 0.0M
2021-11-03 12,150.00 12,150.00 12,005.00 12,075.00 0.0M
2021-11-02 12,365.00 12,365.00 12,105.00 12,135.00 0.0M
2021-11-01 12,125.00 12,140.00 11,995.00 12,065.00 0.0M
2021-10-29 12,210.00 12,265.00 12,125.00 12,125.00 0.0M
2021-10-28 12,365.00 12,365.00 12,205.00 12,205.00 0.0M
2021-10-27 12,460.00 12,460.00 12,280.00 12,315.00 0.0M
2021-10-26 12,550.00 12,550.00 12,400.00 12,460.00 0.0M
2021-10-25 12,400.00 12,420.00 12,350.00 12,390.00 0.0M
2021-10-22 12,590.00 12,590.00 12,330.00 12,400.00 0.0M
2021-10-21 12,595.00 12,595.00 12,410.00 12,450.00 0.0M
2021-10-20 12,485.00 12,515.00 12,405.00 12,410.00 0.0M
2021-10-19 12,385.00 12,445.00 12,265.00 12,445.00 0.0M
2021-10-18 12,305.00 12,340.00 12,210.00 12,210.00 0.0M
2021-10-15 12,165.00 12,305.00 12,165.00 12,290.00 0.0M
2021-10-14 12,080.00 12,300.00 12,080.00 12,160.00 0.0M
2021-10-13 12,030.00 12,300.00 11,945.00 12,075.00 0.0M
2021-10-12 12,000.00 12,110.00 11,945.00 12,025.00 0.0M
2021-10-08 11,990.00 12,030.00 11,930.00 12,000.00 0.0M
2021-10-07 12,030.00 12,030.00 11,710.00 11,850.00 0.0M
2021-10-06 11,760.00 11,890.00 11,760.00 11,830.00 0.0M
2021-10-05 12,170.00 12,170.00 11,660.00 11,740.00 0.0M
2021-10-01 12,030.00 12,055.00 11,920.00 11,965.00 0.0M
2021-09-30 11,920.00 12,035.00 11,920.00 12,030.00 0.2M
2021-09-29 12,100.00 12,100.00 11,875.00 11,920.00 0.0M
2021-09-28 12,380.00 12,380.00 12,055.00 12,100.00 0.0M
2021-09-27 12,240.00 12,240.00 12,065.00 12,065.00 0.0M
2021-09-24 12,300.00 12,300.00 12,195.00 12,240.00 0.0M
2021-09-23 12,400.00 12,400.00 11,925.00 12,185.00 0.0M
2021-09-17 12,145.00 12,320.00 12,070.00 12,310.00 0.0M
2021-09-16 12,285.00 12,355.00 12,035.00 12,190.00 0.0M
2021-09-15 12,280.00 12,440.00 12,260.00 12,275.00 0.1M
2021-09-14 12,410.00 12,515.00 12,375.00 12,375.00 0.0M
2021-09-13 12,410.00 12,565.00 12,330.00 12,355.00 0.1M
2021-09-10 12,420.00 12,580.00 12,380.00 12,580.00 0.0M
2021-09-09 12,565.00 12,580.00 12,400.00 12,415.00 0.0M
2021-09-08 12,790.00 12,790.00 12,575.00 12,595.00 0.0M
2021-09-07 12,750.00 12,750.00 12,665.00 12,705.00 0.0M
2021-09-06 12,575.00 12,700.00 12,575.00 12,700.00 0.0M
2021-09-03 12,600.00 12,610.00 12,545.00 12,575.00 0.0M
2021-09-02 12,505.00 12,645.00 12,505.00 12,575.00 0.0M
2021-09-01 12,400.00 12,585.00 12,400.00 12,500.00 0.0M
2021-08-31 12,295.00 12,405.00 12,205.00 12,400.00 0.0M
2021-08-30 12,310.00 12,310.00 12,180.00 12,290.00 0.0M
2021-08-27 12,295.00 12,295.00 12,085.00 12,180.00 0.0M
2021-08-26 12,295.00 12,295.00 12,120.00 12,185.00 0.0M
2021-08-25 12,020.00 12,265.00 12,015.00 12,190.00 0.0M
2021-08-24 11,840.00 11,995.00 11,840.00 11,970.00 0.0M
2021-08-23 11,615.00 11,870.00 11,615.00 11,830.00 0.0M
2021-08-20 11,995.00 11,995.00 11,650.00 11,700.00 0.0M
2021-08-19 12,060.00 12,095.00 11,890.00 11,900.00 0.0M
2021-08-18 12,045.00 12,110.00 11,980.00 12,065.00 0.0M
2021-08-17 12,480.00 12,480.00 12,000.00 12,045.00 0.0M
2021-08-13 12,425.00 12,425.00 12,265.00 12,285.00 0.0M
2021-08-12 12,760.00 12,760.00 12,415.00 12,425.00 0.0M
2021-08-11 12,480.00 12,495.00 12,415.00 12,450.00 0.0M
2021-08-10 12,435.00 12,450.00 12,380.00 12,420.00 0.0M
2021-08-09 12,670.00 12,670.00 12,310.00 12,435.00 0.0M
2021-08-06 12,675.00 12,675.00 12,400.00 12,455.00 0.0M
2021-08-05 12,675.00 12,675.00 12,475.00 12,495.00 0.1M
2021-08-04 12,390.00 12,585.00 12,390.00 12,540.00 0.0M
2021-08-03 12,370.00 12,465.00 12,320.00 12,385.00 0.0M
2021-08-02 12,305.00 12,545.00 12,185.00 12,370.00 0.0M
2021-07-30 12,400.00 12,445.00 12,250.00 12,265.00 0.0M
2021-07-29 12,040.00 12,430.00 12,040.00 12,400.00 0.0M
2021-07-28 12,170.00 12,170.00 11,930.00 12,020.00 0.0M
2021-07-27 12,390.00 12,450.00 12,170.00 12,170.00 0.0M
2021-07-26 12,715.00 12,715.00 12,360.00 12,390.00 0.0M
2021-07-23 12,795.00 12,810.00 12,655.00 12,695.00 0.0M
2021-07-22 12,630.00 12,735.00 12,610.00 12,730.00 0.0M
2021-07-21 12,580.00 12,640.00 12,560.00 12,560.00 0.0M
2021-07-20 12,775.00 12,775.00 12,545.00 12,575.00 0.0M
2021-07-19 12,935.00 12,935.00 12,760.00 12,775.00 0.0M
2021-07-16 12,985.00 12,995.00 12,865.00 12,935.00 0.0M
2021-07-15 12,795.00 12,985.00 12,795.00 12,940.00 0.0M
2021-07-14 12,970.00 12,970.00 12,770.00 12,790.00 0.0M
2021-07-13 12,950.00 12,950.00 12,760.00 12,880.00 0.0M
2021-07-12 12,620.00 12,795.00 12,620.00 12,755.00 0.0M
2021-07-09 12,750.00 12,750.00 12,545.00 12,650.00 0.0M
2021-07-08 12,895.00 13,010.00 12,675.00 12,755.00 0.0M
2021-07-07 13,245.00 13,245.00 12,870.00 12,895.00 0.0M
2021-07-06 13,000.00 13,060.00 12,950.00 13,005.00 0.0M
2021-07-05 13,095.00 13,140.00 12,950.00 13,000.00 0.0M
2021-07-02 13,290.00 13,290.00 12,960.00 13,040.00 0.0M
2021-07-01 13,160.00 13,225.00 13,095.00 13,160.00 0.0M
2021-06-30 13,565.00 13,565.00 13,145.00 13,150.00 0.1M
2021-06-29 13,400.00 13,400.00 13,155.00 13,235.00 0.0M
2021-06-28 13,190.00 13,300.00 13,190.00 13,265.00 0.0M
2021-06-25 13,110.00 13,245.00 13,110.00 13,180.00 0.0M
2021-06-24 13,030.00 13,165.00 13,030.00 13,105.00 0.0M
2021-06-23 13,055.00 13,115.00 13,025.00 13,025.00 0.0M
2021-06-22 12,980.00 13,145.00 12,980.00 13,055.00 0.0M
2021-06-21 12,945.00 13,050.00 12,945.00 12,960.00 0.0M
2021-06-18 13,100.00 13,115.00 13,000.00 13,035.00 0.0M
2021-06-17 13,180.00 13,180.00 13,050.00 13,095.00 0.0M
2021-06-16 13,215.00 13,255.00 13,165.00 13,180.00 0.0M
2021-06-15 13,275.00 13,355.00 13,195.00 13,210.00 0.0M
2021-06-14 13,310.00 13,380.00 13,265.00 13,275.00 0.0M
2021-06-11 13,450.00 13,450.00 13,260.00 13,305.00 0.0M
2021-06-10 13,390.00 13,390.00 13,070.00 13,250.00 0.0M
2021-06-09 13,205.00 13,270.00 13,140.00 13,215.00 0.0M
2021-06-08 13,165.00 13,435.00 13,155.00 13,200.00 0.0M
2021-06-07 13,495.00 13,495.00 13,275.00 13,290.00 0.0M
2021-06-04 13,365.00 13,365.00 13,240.00 13,255.00 0.0M
2021-06-03 13,350.00 13,595.00 13,265.00 13,360.00 0.1M
2021-06-02 13,300.00 13,410.00 13,205.00 13,205.00 0.0M
2021-06-01 13,265.00 13,355.00 13,165.00 13,250.00 0.0M
2021-05-31 13,200.00 13,200.00 13,045.00 13,165.00 0.0M
2021-05-28 13,170.00 13,225.00 12,930.00 13,040.00 0.0M
2021-05-27 13,155.00 13,155.00 12,880.00 13,000.00 0.1M
2021-05-26 13,050.00 13,055.00 12,905.00 12,980.00 0.0M
2021-05-25 13,050.00 13,050.00 12,780.00 12,915.00 0.1M
2021-05-24 13,045.00 13,045.00 12,630.00 12,760.00 0.0M
2021-05-21 12,950.00 12,975.00 12,775.00 12,815.00 0.0M
2021-05-20 12,805.00 13,000.00 12,720.00 12,750.00 0.0M
2021-05-18 12,530.00 12,775.00 12,525.00 12,715.00 0.0M
2021-05-17 12,505.00 12,590.00 12,430.00 12,520.00 0.0M
2021-05-14 12,455.00 12,515.00 12,360.00 12,505.00 0.0M
2021-05-13 12,510.00 12,590.00 12,450.00 12,525.00 0.0M
2021-05-12 13,000.00 13,000.00 12,510.00 12,615.00 0.0M
2021-05-11 12,900.00 12,910.00 12,735.00 12,770.00 0.0M
2021-05-10 12,730.00 12,980.00 12,730.00 12,925.00 0.0M
2021-05-07 12,660.00 12,950.00 12,660.00 12,815.00 0.0M
2021-05-06 12,845.00 12,845.00 12,605.00 12,800.00 0.0M
2021-05-04 12,810.00 12,860.00 12,720.00 12,850.00 0.0M
2021-05-03 12,950.00 12,950.00 12,790.00 12,825.00 0.0M
2021-04-30 13,140.00 13,185.00 12,735.00 12,950.00 0.0M
2021-04-29 12,850.00 13,135.00 12,850.00 13,135.00 0.0M
2021-04-28 13,100.00 13,100.00 12,680.00 12,965.00 0.0M
2021-04-27 13,025.00 13,055.00 12,900.00 12,975.00 0.0M
2021-04-26 12,960.00 13,065.00 12,935.00 13,020.00 0.0M
2021-04-23 12,780.00 12,945.00 12,725.00 12,940.00 0.0M
2021-04-22 12,835.00 12,945.00 12,755.00 12,780.00 0.0M
2021-04-21 12,945.00 12,945.00 12,770.00 12,835.00 0.0M
2021-04-20 13,000.00 13,000.00 12,830.00 12,945.00 0.0M
2021-04-19 12,955.00 13,035.00 12,840.00 12,995.00 0.0M
2021-04-16 12,785.00 12,995.00 12,785.00 12,950.00 0.0M
2021-04-15 12,855.00 13,000.00 12,750.00 12,785.00 0.0M
2021-04-14 12,785.00 12,890.00 12,705.00 12,855.00 0.0M
2021-04-13 12,705.00 12,810.00 12,705.00 12,770.00 0.0M
2021-04-12 12,875.00 12,910.00 12,685.00 12,705.00 0.0M
2021-04-09 12,905.00 12,960.00 12,855.00 12,875.00 0.0M
2021-04-08 13,070.00 13,070.00 12,800.00 12,910.00 0.0M
2021-04-07 13,120.00 13,120.00 12,760.00 12,935.00 0.0M
2021-04-06 13,065.00 13,100.00 12,890.00 12,935.00 0.0M
2021-04-05 12,850.00 12,975.00 12,795.00 12,855.00 0.0M
2021-04-02 12,785.00 12,925.00 12,785.00 12,925.00 0.0M
2021-04-01 12,880.00 12,975.00 12,645.00 12,770.00 0.0M
2021-03-31 12,930.00 12,930.00 12,620.00 12,640.00 0.0M
2021-03-30 12,780.00 12,780.00 12,550.00 12,685.00 0.0M
2021-03-29 12,560.00 12,690.00 12,535.00 12,565.00 0.0M
2021-03-26 12,435.00 12,610.00 12,425.00 12,535.00 0.0M
2021-03-25 12,630.00 12,630.00 12,415.00 12,435.00 0.0M
2021-03-24 13,040.00 13,040.00 12,600.00 12,630.00 0.0M
2021-03-23 12,950.00 13,135.00 12,770.00 12,770.00 0.0M
2021-03-22 12,805.00 13,135.00 12,750.00 12,885.00 0.0M
2021-03-19 12,690.00 13,000.00 12,690.00 12,800.00 0.0M
2021-03-18 13,320.00 13,320.00 12,895.00 13,040.00 0.0M
2021-03-17 13,285.00 13,285.00 12,855.00 12,940.00 0.0M
2021-03-16 13,185.00 13,830.00 12,840.00 12,980.00 0.1M
2021-03-15 13,150.00 13,270.00 12,870.00 12,870.00 0.0M
2021-03-12 12,930.00 13,245.00 12,930.00 13,125.00 0.0M
2021-03-11 12,760.00 13,065.00 12,760.00 12,925.00 0.0M
2021-03-10 13,000.00 13,000.00 12,670.00 12,720.00 0.0M
2021-03-09 12,705.00 13,085.00 12,445.00 12,555.00 0.0M
2021-03-08 13,240.00 13,390.00 12,755.00 12,770.00 0.0M
2021-03-05 12,720.00 13,065.00 12,720.00 12,925.00 0.0M
2021-03-04 12,820.00 13,415.00 12,820.00 13,070.00 0.1M
2021-03-03 13,400.00 13,400.00 13,085.00 13,155.00 0.0M
2021-03-02 12,970.00 13,435.00 12,970.00 13,120.00 0.0M
2021-02-26 13,440.00 13,440.00 12,850.00 12,950.00 0.0M
2021-02-25 13,520.00 13,550.00 13,275.00 13,445.00 0.0M
2021-02-24 13,515.00 13,760.00 13,140.00 13,250.00 0.0M
2021-02-23 13,640.00 13,640.00 13,365.00 13,495.00 0.0M
2021-02-22 13,755.00 13,960.00 13,640.00 13,660.00 0.0M
2021-02-19 13,845.00 13,950.00 13,540.00 13,745.00 0.0M
2021-02-18 13,955.00 13,955.00 13,830.00 13,840.00 0.0M
2021-02-17 13,960.00 13,960.00 13,825.00 13,845.00 0.0M
2021-02-16 13,875.00 13,895.00 13,780.00 13,890.00 0.0M
2021-02-15 13,655.00 13,870.00 13,655.00 13,855.00 0.1M
2021-02-10 13,565.00 13,690.00 13,565.00 13,640.00 0.0M
2021-02-09 13,545.00 13,695.00 13,500.00 13,555.00 0.0M
2021-02-08 13,365.00 13,535.00 13,355.00 13,495.00 0.0M
2021-02-05 13,700.00 13,700.00 13,330.00 13,355.00 0.0M
2021-02-04 13,695.00 13,695.00 13,235.00 13,350.00 0.0M
2021-02-03 13,725.00 13,725.00 13,255.00 13,410.00 0.0M
2021-02-02 13,100.00 13,500.00 13,060.00 13,315.00 0.0M
2021-02-01 12,190.00 13,120.00 12,190.00 13,025.00 0.1M
2021-01-29 13,040.00 13,275.00 12,910.00 12,910.00 0.0M
2021-01-28 13,320.00 13,320.00 12,965.00 13,000.00 0.1M
2021-01-27 13,620.00 13,620.00 13,240.00 13,320.00 0.0M
2021-01-26 13,560.00 13,700.00 13,270.00 13,345.00 0.1M
2021-01-25 13,650.00 13,695.00 13,310.00 13,555.00 0.1M
2021-01-22 13,595.00 13,595.00 13,450.00 13,475.00 0.0M
2021-01-21 13,455.00 13,620.00 13,430.00 13,595.00 0.1M
2021-01-20 13,220.00 13,425.00 13,200.00 13,390.00 0.1M
2021-01-19 13,050.00 13,220.00 13,020.00 13,220.00 0.0M
2021-01-18 13,190.00 13,190.00 12,960.00 13,050.00 0.0M
2021-01-15 13,095.00 13,185.00 13,010.00 13,095.00 0.1M
2021-01-14 13,090.00 13,100.00 12,825.00 13,100.00 0.0M
2021-01-13 13,025.00 13,085.00 13,005.00 13,080.00 0.0M
2021-01-12 13,065.00 13,065.00 12,905.00 13,025.00 0.0M
2021-01-11 12,930.00 13,065.00 12,865.00 13,065.00 0.1M
2021-01-08 12,715.00 12,905.00 12,655.00 12,855.00 0.1M
2021-01-07 12,735.00 12,735.00 12,600.00 12,710.00 0.1M
2021-01-06 12,630.00 12,730.00 12,630.00 12,710.00 0.1M
2021-01-05 12,570.00 12,630.00 12,460.00 12,630.00 0.1M
2021-01-04 12,300.00 12,610.00 12,280.00 12,550.00 0.1M