KIM KINDEX KIS Active Bond Composite (356540)

356540
🏛️ Corea del Sur →
108,640.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 109,005.00 109,005.00 108,930.00 108,930.00 0.0K
09:15 108,890.00 108,890.00 108,890.00 108,890.00 0.0K
09:20 108,890.00 108,890.00 108,890.00 108,890.00 0.0K
09:30 108,890.00 108,890.00 108,865.00 108,865.00 0.0K
09:35 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
09:40 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
10:00 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
10:05 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
10:10 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
10:15 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
10:20 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
10:25 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
10:30 108,865.00 108,865.00 108,865.00 108,865.00 0.0K
10:35 108,865.00 108,865.00 108,860.00 108,860.00 0.0K
10:40 108,860.00 108,860.00 108,860.00 108,860.00 0.0K
10:45 108,860.00 108,860.00 108,860.00 108,860.00 0.0K
10:50 108,860.00 108,860.00 108,860.00 108,860.00 0.0K
10:55 108,860.00 108,860.00 108,855.00 108,855.00 0.0K
11:00 108,855.00 108,855.00 108,855.00 108,855.00 0.0K
11:05 108,855.00 108,855.00 108,855.00 108,855.00 0.0K
11:10 108,855.00 108,855.00 108,855.00 108,855.00 0.0K
11:15 108,855.00 108,855.00 108,855.00 108,855.00 0.0K
11:20 108,850.00 108,855.00 108,850.00 108,855.00 0.0K
11:25 108,855.00 108,855.00 108,845.00 108,845.00 0.0K
11:30 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
11:35 108,845.00 108,845.00 108,845.00 108,845.00 0.1K
11:40 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
11:45 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
11:50 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
11:55 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:00 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:05 108,845.00 108,845.00 108,845.00 108,845.00 0.1K
12:10 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:15 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:20 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:25 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:30 108,845.00 108,845.00 108,840.00 108,840.00 0.0K
12:35 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:40 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:45 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:50 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
12:55 108,845.00 108,845.00 108,845.00 108,845.00 0.0K
13:00 108,845.00 108,845.00 108,840.00 108,840.00 0.0K
13:05 108,835.00 108,835.00 108,835.00 108,835.00 0.0K
13:10 108,830.00 108,830.00 108,830.00 108,830.00 0.0K
13:15 108,830.00 108,830.00 108,820.00 108,820.00 0.0K
13:20 108,820.00 108,820.00 108,820.00 108,820.00 0.0K
13:25 108,820.00 108,820.00 108,820.00 108,820.00 0.0K
13:30 108,815.00 108,815.00 108,815.00 108,815.00 0.0K
13:35 108,815.00 108,815.00 108,815.00 108,815.00 0.0K
13:40 108,800.00 108,800.00 108,800.00 108,800.00 0.0K
13:45 108,800.00 108,800.00 108,800.00 108,800.00 0.0K
13:50 108,800.00 108,800.00 108,795.00 108,795.00 0.0K
13:55 108,790.00 108,795.00 108,790.00 108,790.00 0.0K
14:00 108,790.00 108,790.00 108,705.00 108,705.00 0.0K
14:05 108,705.00 108,705.00 108,665.00 108,665.00 0.0K
14:10 108,665.00 108,665.00 108,665.00 108,665.00 0.0K
14:15 108,665.00 108,665.00 108,665.00 108,665.00 0.0K
14:20 108,660.00 108,660.00 108,660.00 108,660.00 0.0K
14:25 108,630.00 108,630.00 108,630.00 108,630.00 0.0K
14:30 108,630.00 108,665.00 108,630.00 108,665.00 0.0K
14:35 108,660.00 108,660.00 108,660.00 108,660.00 0.0K
14:40 108,660.00 108,660.00 108,660.00 108,660.00 0.0K
14:45 108,665.00 108,665.00 108,605.00 108,605.00 0.0K
14:50 108,605.00 108,605.00 108,605.00 108,605.00 0.0K
14:55 108,605.00 108,605.00 108,605.00 108,605.00 0.0K
15:00 108,605.00 108,605.00 108,595.00 108,595.00 0.1K
15:05 108,590.00 108,590.00 108,590.00 108,590.00 0.0K
15:10 108,580.00 108,580.00 108,580.00 108,580.00 0.0K
15:15 108,585.00 108,585.00 108,585.00 108,585.00 0.0K
15:25 108,640.00 108,640.00 108,640.00 108,640.00 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 109,005.00 109,005.00 108,580.00 108,640.00 0.0M
2025-09-25 109,240.00 109,275.00 108,995.00 109,065.00 0.0M
2025-09-24 109,380.00 109,380.00 109,145.00 109,230.00 0.0M
2025-09-23 109,390.00 109,425.00 109,310.00 109,390.00 0.0M
2025-09-22 109,475.00 109,475.00 109,315.00 109,315.00 0.0M
2025-09-19 109,730.00 109,730.00 109,425.00 109,500.00 0.0M
2025-09-18 109,440.00 109,715.00 109,370.00 109,715.00 0.0M
2025-09-17 109,530.00 109,530.00 109,400.00 109,490.00 0.0M
2025-09-16 109,410.00 109,450.00 109,340.00 109,435.00 0.0M
2025-09-15 109,310.00 109,310.00 109,160.00 109,310.00 0.0M
2025-09-12 109,240.00 109,400.00 109,240.00 109,310.00 0.0M
2025-09-11 109,255.00 109,320.00 109,210.00 109,295.00 0.0M
2025-09-10 109,210.00 109,215.00 109,115.00 109,205.00 0.0M
2025-09-09 109,150.00 109,220.00 109,085.00 109,210.00 0.0M
2025-09-08 109,185.00 109,185.00 108,925.00 109,000.00 0.0M
2025-09-05 108,870.00 109,005.00 108,870.00 108,995.00 0.0M
2025-09-04 108,935.00 108,935.00 108,820.00 108,870.00 0.0M
2025-09-03 108,885.00 109,040.00 108,630.00 108,700.00 0.0M
2025-09-02 108,940.00 109,155.00 108,855.00 108,915.00 0.0M
2025-09-01 109,140.00 109,200.00 108,980.00 109,010.00 0.0M
2025-08-29 109,100.00 109,135.00 109,050.00 109,120.00 0.0M
2025-08-28 109,020.00 109,210.00 109,020.00 109,120.00 0.0M
2025-08-27 108,980.00 109,025.00 108,910.00 109,020.00 0.0M
2025-08-26 108,965.00 108,965.00 108,815.00 108,875.00 0.0M
2025-08-25 108,855.00 109,095.00 108,855.00 108,995.00 0.0M
2025-08-22 108,880.00 108,950.00 108,880.00 108,900.00 0.0M
2025-08-21 108,935.00 109,005.00 108,905.00 109,005.00 0.0M
2025-08-20 108,915.00 108,925.00 108,825.00 108,895.00 0.0M
2025-08-19 108,980.00 108,980.00 108,840.00 108,910.00 0.0M
2025-08-18 109,155.00 109,155.00 108,925.00 109,000.00 0.0M
2025-08-14 109,155.00 109,235.00 109,115.00 109,155.00 0.0M
2025-08-13 109,130.00 109,130.00 109,015.00 109,050.00 0.0M
2025-08-12 109,130.00 109,200.00 109,105.00 109,155.00 0.0M
2025-08-11 109,275.00 109,275.00 109,190.00 109,245.00 0.0M
2025-08-08 109,245.00 109,335.00 109,245.00 109,275.00 0.0M
2025-08-07 109,175.00 109,250.00 109,115.00 109,245.00 0.0M
2025-08-06 109,220.00 109,285.00 109,190.00 109,225.00 0.0M
2025-08-05 109,265.00 109,265.00 109,190.00 109,220.00 0.0M
2025-08-04 108,835.00 109,200.00 108,835.00 109,140.00 0.0M
2025-08-01 109,045.00 109,045.00 108,830.00 108,835.00 0.0M
2025-07-31 108,915.00 109,010.00 108,880.00 109,010.00 0.0M
2025-07-30 108,995.00 109,045.00 108,960.00 109,010.00 0.0M
2025-07-29 108,870.00 108,925.00 108,835.00 108,875.00 0.0M
2025-07-28 108,645.00 108,805.00 108,625.00 108,805.00 0.0M
2025-07-25 108,735.00 108,750.00 108,695.00 108,705.00 0.0M
2025-07-24 108,750.00 108,820.00 108,735.00 108,735.00 0.0M
2025-07-23 108,760.00 108,820.00 108,695.00 108,810.00 0.0M
2025-07-22 108,710.00 108,880.00 108,710.00 108,785.00 0.0M
2025-07-21 108,500.00 108,615.00 108,495.00 108,615.00 0.0M
2025-07-18 108,445.00 108,595.00 108,445.00 108,550.00 0.0M
2025-07-17 108,520.00 108,550.00 108,520.00 108,535.00 0.0M
2025-07-16 108,450.00 108,560.00 108,350.00 108,550.00 0.0M
2025-07-15 108,495.00 108,575.00 108,465.00 108,575.00 0.0M
2025-07-14 108,745.00 108,745.00 108,515.00 108,585.00 0.0M
2025-07-11 108,750.00 108,920.00 108,750.00 108,770.00 0.0M
2025-07-10 108,560.00 108,810.00 108,560.00 108,775.00 0.0M
2025-07-09 108,560.00 108,575.00 108,525.00 108,560.00 0.0M
2025-07-08 108,500.00 108,560.00 108,430.00 108,490.00 0.0M
2025-07-07 108,605.00 108,605.00 108,510.00 108,550.00 0.0M
2025-07-04 108,570.00 108,700.00 108,565.00 108,660.00 0.0M
2025-07-03 108,570.00 108,725.00 108,470.00 108,705.00 0.0M
2025-07-02 108,760.00 108,840.00 108,560.00 108,570.00 0.0M
2025-07-01 108,520.00 108,765.00 108,520.00 108,675.00 0.0M
2025-06-30 108,655.00 108,775.00 108,535.00 108,535.00 0.0M
2025-06-27 108,770.00 108,940.00 108,705.00 108,715.00 0.0M
2025-06-26 108,585.00 108,645.00 108,530.00 108,585.00 0.0M
2025-06-25 108,530.00 108,625.00 108,435.00 108,520.00 0.0M
2025-06-24 108,405.00 108,595.00 108,405.00 108,465.00 0.0M
2025-06-23 108,270.00 108,370.00 108,120.00 108,285.00 0.0M
2025-06-20 108,325.00 108,340.00 108,080.00 108,335.00 0.0M
2025-06-19 108,310.00 108,390.00 108,235.00 108,315.00 0.0M
2025-06-18 108,380.00 108,420.00 108,255.00 108,260.00 0.0M
2025-06-17 108,325.00 108,535.00 108,240.00 108,350.00 0.0M
2025-06-16 108,200.00 108,435.00 108,105.00 108,425.00 0.0M
2025-06-13 108,525.00 108,565.00 108,170.00 108,250.00 0.0M
2025-06-12 108,380.00 108,400.00 108,200.00 108,305.00 0.0M
2025-06-11 108,325.00 108,440.00 108,255.00 108,305.00 0.0M
2025-06-10 108,250.00 108,375.00 108,195.00 108,330.00 0.0M
2025-06-09 108,105.00 108,405.00 108,005.00 108,345.00 0.0M
2025-06-05 108,360.00 108,390.00 108,130.00 108,172.00 0.0M
2025-06-04 108,630.00 108,630.00 108,200.00 108,340.00 0.0M
2025-06-02 108,915.00 108,950.00 108,705.00 108,845.00 0.0M
2025-05-30 109,240.00 109,240.00 108,730.00 108,730.00 0.0M
2025-05-29 109,105.00 109,345.00 108,930.00 108,960.00 0.0M
2025-05-28 109,125.00 109,240.00 109,060.00 109,135.00 0.0M
2025-05-27 108,970.00 109,110.00 108,900.00 108,995.00 0.0M
2025-05-26 108,840.00 109,020.00 108,815.00 108,815.00 0.0M
2025-05-23 108,830.00 108,835.00 108,660.00 108,780.00 0.0M
2025-05-22 108,560.00 108,710.00 108,560.00 108,710.00 0.0M
2025-05-21 108,965.00 108,965.00 108,675.00 108,815.00 0.0M
2025-05-20 108,980.00 109,050.00 108,895.00 109,010.00 0.0M
2025-05-19 109,000.00 109,075.00 108,760.00 108,760.00 0.0M
2025-05-16 109,185.00 109,205.00 109,075.00 109,195.00 0.0M
2025-05-15 108,920.00 108,920.00 108,785.00 108,870.00 0.0M
2025-05-14 108,920.00 108,975.00 108,765.00 108,920.00 0.0M
2025-05-13 108,810.00 108,945.00 108,715.00 108,845.00 0.0M
2025-05-12 109,025.00 109,200.00 108,950.00 109,090.00 0.0M
2025-05-09 109,170.00 109,205.00 109,105.00 109,105.00 0.0M
2025-05-08 109,605.00 109,750.00 109,400.00 109,430.00 0.0M
2025-05-07 109,505.00 109,625.00 109,455.00 109,575.00 0.0M
2025-05-02 109,840.00 109,840.00 109,400.00 109,500.00 0.0M
2025-04-30 109,525.00 109,700.00 109,500.00 109,655.00 0.0M
2025-04-29 109,405.00 109,570.00 109,390.00 109,455.00 0.0M
2025-04-28 109,490.00 109,595.00 109,450.00 109,455.00 0.0M
2025-04-25 109,395.00 109,540.00 109,340.00 109,490.00 0.0M
2025-04-24 109,425.00 109,475.00 109,180.00 109,225.00 0.0M
2025-04-23 109,300.00 109,380.00 109,170.00 109,295.00 0.0M
2025-04-22 109,240.00 109,415.00 109,240.00 109,325.00 0.0M
2025-04-21 109,365.00 109,430.00 109,280.00 109,410.00 0.0M
2025-04-18 109,130.00 109,300.00 108,250.00 109,245.00 0.0M
2025-04-17 109,145.00 109,270.00 109,095.00 109,130.00 0.0M
2025-04-16 109,065.00 109,200.00 109,030.00 109,185.00 0.0M
2025-04-15 108,925.00 108,980.00 108,805.00 108,850.00 0.0M
2025-04-14 108,690.00 108,720.00 108,600.00 108,720.00 0.0M
2025-04-11 108,480.00 108,700.00 108,480.00 108,690.00 0.0M
2025-04-10 108,635.00 108,790.00 108,495.00 108,705.00 0.0M
2025-04-09 108,465.00 108,710.00 108,315.00 108,455.00 0.0M
2025-04-08 108,560.00 108,870.00 108,485.00 108,845.00 0.0M
2025-04-07 108,980.00 109,060.00 108,875.00 108,980.00 0.0M
2025-04-04 108,410.00 108,835.00 108,410.00 108,700.00 0.0M
2025-04-03 108,610.00 108,610.00 108,380.00 108,425.00 0.0M
2025-04-02 107,950.00 108,140.00 107,950.00 108,125.00 0.0M
2025-04-01 108,040.00 108,050.00 107,860.00 108,050.00 0.0M
2025-03-31 107,975.00 108,150.00 107,885.00 108,150.00 0.0M
2025-03-28 107,755.00 107,800.00 107,720.00 107,740.00 0.0M
2025-03-27 107,665.00 107,735.00 107,590.00 107,735.00 0.0M
2025-03-26 107,805.00 107,850.00 107,660.00 107,665.00 0.0M
2025-03-25 107,690.00 107,880.00 107,675.00 107,850.00 0.0M
2025-03-24 107,910.00 108,105.00 107,885.00 107,885.00 0.0M
2025-03-21 107,960.00 108,050.00 107,875.00 107,955.00 0.0M
2025-03-20 108,075.00 108,160.00 107,920.00 107,980.00 0.0M
2025-03-19 107,940.00 107,950.00 107,740.00 107,820.00 0.0M
2025-03-18 107,880.00 108,000.00 107,785.00 107,880.00 0.0M
2025-03-17 107,790.00 107,865.00 107,715.00 107,845.00 0.0M
2025-03-14 107,940.00 108,015.00 107,700.00 107,705.00 0.0M
2025-03-13 107,950.00 108,005.00 107,810.00 107,930.00 0.0M
2025-03-12 108,050.00 108,215.00 107,860.00 108,045.00 0.0M
2025-03-11 108,100.00 108,165.00 107,945.00 108,020.00 0.0M
2025-03-10 107,945.00 107,950.00 107,720.00 107,770.00 0.0M
2025-03-07 107,660.00 107,880.00 107,660.00 107,800.00 0.0M
2025-03-06 107,735.00 113,115.00 107,375.00 107,630.00 0.0M
2025-03-05 107,955.00 107,955.00 107,705.00 107,735.00 0.0M
2025-03-04 108,370.00 108,465.00 108,095.00 108,200.00 0.0M
2025-02-28 107,920.00 108,150.00 107,790.00 108,095.00 0.0M
2025-02-27 107,940.00 107,940.00 107,720.00 107,825.00 0.0M
2025-02-26 107,700.00 107,875.00 107,700.00 107,740.00 0.0M
2025-02-25 107,600.00 107,745.00 107,560.00 107,690.00 0.0M
2025-02-24 107,370.00 107,525.00 107,370.00 107,400.00 0.0M
2025-02-21 107,115.00 107,310.00 107,115.00 107,295.00 0.0M
2025-02-20 107,130.00 107,275.00 107,095.00 107,135.00 0.0M
2025-02-19 107,090.00 107,245.00 107,050.00 107,140.00 0.0M
2025-02-18 107,145.00 107,235.00 107,005.00 107,060.00 0.0M
2025-02-17 107,285.00 107,300.00 107,060.00 107,110.00 0.0M
2025-02-14 107,235.00 107,235.00 107,040.00 107,220.00 0.0M
2025-02-13 106,760.00 107,075.00 106,760.00 107,040.00 0.0M
2025-02-12 107,065.00 107,110.00 106,930.00 106,995.00 0.0M
2025-02-11 107,305.00 107,360.00 107,140.00 107,140.00 0.0M
2025-02-10 107,070.00 107,275.00 107,065.00 107,250.00 0.0M
2025-02-07 107,225.00 107,290.00 107,005.00 107,070.00 0.0M
2025-02-06 107,585.00 107,585.00 107,350.00 107,430.00 0.0M
2025-02-05 107,105.00 107,220.00 107,105.00 107,155.00 0.0M
2025-02-04 106,920.00 107,110.00 106,785.00 106,960.00 0.0M
2025-02-03 106,745.00 107,170.00 106,745.00 107,000.00 0.0M
2025-01-31 107,065.00 107,170.00 106,900.00 106,905.00 0.0M
2025-01-24 106,835.00 107,045.00 106,745.00 106,835.00 0.0M
2025-01-23 107,000.00 107,065.00 106,920.00 107,010.00 0.0M
2025-01-22 107,045.00 107,055.00 106,910.00 107,055.00 0.0M
2025-01-21 107,105.00 107,370.00 107,090.00 107,220.00 0.0M
2025-01-20 106,945.00 107,135.00 106,920.00 106,975.00 0.0M
2025-01-17 107,035.00 107,245.00 107,030.00 107,045.00 0.0M
2025-01-16 106,920.00 107,200.00 106,920.00 107,105.00 0.0M
2025-01-15 106,665.00 106,665.00 106,475.00 106,490.00 0.0M
2025-01-14 106,530.00 106,705.00 106,460.00 106,615.00 0.0M
2025-01-13 106,405.00 106,510.00 106,310.00 106,355.00 0.0M
2025-01-10 106,895.00 106,895.00 106,640.00 106,650.00 0.0M
2025-01-09 106,805.00 107,075.00 106,765.00 106,925.00 0.0M
2025-01-08 106,455.00 106,710.00 106,455.00 106,695.00 0.0M
2025-01-07 106,540.00 106,815.00 106,535.00 106,810.00 0.0M
2025-01-06 106,580.00 106,580.00 106,400.00 106,435.00 0.0M
2025-01-03 106,530.00 106,840.00 106,530.00 106,710.00 0.0M
2025-01-02 105,950.00 106,445.00 105,940.00 106,320.00 0.0M