MiraeAsset TIGER Low Volatility (174350)

174350
🏛️ Corea del Sur →
16,560.00
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 11,680.00 11,825.00 11,680.00 11,825.00 0.0M
2023-12-27 11,760.00 11,760.00 11,610.00 11,635.00 0.0M
2023-12-26 11,675.00 11,720.00 11,660.00 11,685.00 0.0M
2023-12-22 11,605.00 11,675.00 11,605.00 11,670.00 0.0M
2023-12-21 11,660.00 11,660.00 11,595.00 11,605.00 0.0M
2023-12-20 11,650.00 11,655.00 11,625.00 11,625.00 0.0M
2023-12-19 11,555.00 11,560.00 11,550.00 11,560.00 0.0M
2023-12-18 11,545.00 11,575.00 11,510.00 11,575.00 0.0M
2023-12-15 11,570.00 11,580.00 11,565.00 11,570.00 0.0M
2023-12-14 11,630.00 11,630.00 11,540.00 11,565.00 0.2M
2023-12-13 11,645.00 11,645.00 11,565.00 11,565.00 0.0M
2023-12-12 11,650.00 11,650.00 11,575.00 11,575.00 0.0M
2023-12-11 11,510.00 11,550.00 11,480.00 11,550.00 0.0M
2023-12-08 11,490.00 11,510.00 11,490.00 11,500.00 0.0M
2023-12-07 11,515.00 11,515.00 11,510.00 11,510.00 0.0M
2023-12-06 11,555.00 11,575.00 11,555.00 11,570.00 0.0M
2023-12-05 11,500.00 11,550.00 11,465.00 11,470.00 0.0M
2023-12-04 11,540.00 11,540.00 11,450.00 11,460.00 0.0M
2023-12-01 11,460.00 11,470.00 11,430.00 11,430.00 0.0M
2023-11-30 11,450.00 11,450.00 11,415.00 11,450.00 0.0M
2023-11-29 11,570.00 11,570.00 11,500.00 11,500.00 0.0M
2023-11-28 11,545.00 11,605.00 11,545.00 11,590.00 0.0M
2023-11-27 11,535.00 11,535.00 11,535.00 11,535.00 0.0M
2023-11-24 11,490.00 11,520.00 11,490.00 11,520.00 0.0M
2023-11-23 11,495.00 11,505.00 11,450.00 11,480.00 0.0M
2023-11-22 11,465.00 11,500.00 11,465.00 11,500.00 0.0M
2023-11-21 11,430.00 11,435.00 11,420.00 11,430.00 0.0M
2023-11-20 11,405.00 11,435.00 11,405.00 11,435.00 0.0M
2023-11-17 11,250.00 11,365.00 11,250.00 11,365.00 0.0M
2023-11-16 11,355.00 11,365.00 11,355.00 11,365.00 0.0M
2023-11-15 11,380.00 11,380.00 11,380.00 11,380.00 0.0M
2023-11-14 11,230.00 11,320.00 11,230.00 11,320.00 0.0M
2023-11-13 11,230.00 11,230.00 11,230.00 11,230.00 0.0M
2023-11-10 11,170.00 11,170.00 11,170.00 11,170.00 0.0M
2023-11-09 11,125.00 11,125.00 11,125.00 11,125.00 0.0M
2023-11-08 11,100.00 11,100.00 11,100.00 11,100.00 0.0M
2023-11-07 11,040.00 11,100.00 11,005.00 11,100.00 0.0M
2023-11-06 10,930.00 11,165.00 10,930.00 11,165.00 0.0M
2023-11-03 10,910.00 10,910.00 10,910.00 10,910.00 0.0M
2023-11-02 11,100.00 11,100.00 10,915.00 10,915.00 0.0M
2023-11-01 10,865.00 10,935.00 10,865.00 10,935.00 0.0M
2023-10-31 10,870.00 10,880.00 10,800.00 10,820.00 0.0M
2023-10-30 10,790.00 10,790.00 10,790.00 10,790.00 0.0M
2023-10-27 10,880.00 10,880.00 10,800.00 10,800.00 0.0M
2023-10-26 10,860.00 10,860.00 10,815.00 10,820.00 0.0M
2023-10-25 10,845.00 10,955.00 10,845.00 10,955.00 0.0M
2023-10-24 10,850.00 10,850.00 10,850.00 10,850.00 0.0M
2023-10-23 10,880.00 10,880.00 10,825.00 10,825.00 0.0M
2023-10-20 10,925.00 10,925.00 10,925.00 10,925.00 0.0M
2023-10-19 11,020.00 11,025.00 11,020.00 11,025.00 0.0M
2023-10-18 11,135.00 11,160.00 11,125.00 11,160.00 0.0M
2023-10-17 11,065.00 11,065.00 11,065.00 11,065.00 0.0M
2023-10-16 11,055.00 11,055.00 11,050.00 11,050.00 0.0M
2023-10-12 11,005.00 11,005.00 11,005.00 11,005.00 0.0M
2023-10-11 10,945.00 11,005.00 10,945.00 11,005.00 0.0M
2023-10-10 11,015.00 11,030.00 10,995.00 10,995.00 0.0M
2023-10-06 10,880.00 10,915.00 10,860.00 10,915.00 0.0M
2023-10-05 10,795.00 10,800.00 10,775.00 10,775.00 0.0M
2023-10-04 10,740.00 10,845.00 10,740.00 10,805.00 0.0M
2023-09-27 10,925.00 10,925.00 10,895.00 10,920.00 0.0M
2023-09-26 10,955.00 10,955.00 10,955.00 10,955.00 0.0M
2023-09-25 11,040.00 11,040.00 11,005.00 11,015.00 0.0M
2023-09-22 10,960.00 11,050.00 10,960.00 11,050.00 0.0M
2023-09-21 11,135.00 11,135.00 11,090.00 11,090.00 0.0M
2023-09-20 11,120.00 11,120.00 11,120.00 11,120.00 0.0M
2023-09-19 11,115.00 11,115.00 11,115.00 11,115.00 0.0M
2023-09-18 11,130.00 11,175.00 11,125.00 11,170.00 0.0M
2023-09-15 11,035.00 11,190.00 11,035.00 11,170.00 0.0M
2023-09-14 10,955.00 11,010.00 10,955.00 11,000.00 0.0M
2023-09-13 10,905.00 10,930.00 10,905.00 10,930.00 0.0M
2023-09-12 10,905.00 10,940.00 10,835.00 10,845.00 0.0M
2023-09-11 10,850.00 10,895.00 10,850.00 10,895.00 0.0M
2023-09-08 10,845.00 10,890.00 10,845.00 10,885.00 0.0M
2023-09-07 10,740.00 10,760.00 10,725.00 10,735.00 0.0M
2023-09-06 10,790.00 10,820.00 10,770.00 10,785.00 0.0M
2023-09-05 10,800.00 10,800.00 10,775.00 10,775.00 0.0M
2023-09-04 10,760.00 10,810.00 10,745.00 10,790.00 0.0M
2023-09-01 10,790.00 10,795.00 10,770.00 10,795.00 0.0M
2023-08-31 10,735.00 10,735.00 10,720.00 10,730.00 0.0M
2023-08-30 10,760.00 10,760.00 10,735.00 10,735.00 0.0M
2023-08-29 10,770.00 10,810.00 10,770.00 10,775.00 0.0M
2023-08-28 10,815.00 10,815.00 10,740.00 10,740.00 0.0M
2023-08-25 10,685.00 10,685.00 10,650.00 10,650.00 0.0M
2023-08-24 10,625.00 10,630.00 10,600.00 10,630.00 0.0M
2023-08-23 10,595.00 10,630.00 10,595.00 10,630.00 0.0M
2023-08-22 10,635.00 10,645.00 10,590.00 10,610.00 0.2M
2023-08-21 10,575.00 10,600.00 10,545.00 10,600.00 0.0M
2023-08-18 10,575.00 10,600.00 10,540.00 10,580.00 0.0M
2023-08-17 10,480.00 10,620.00 10,480.00 10,580.00 0.2M
2023-08-16 10,760.00 10,760.00 10,635.00 10,635.00 0.0M
2023-08-14 10,720.00 10,775.00 10,660.00 10,760.00 0.1M
2023-08-11 10,660.00 10,760.00 10,660.00 10,690.00 0.1M
2023-08-10 10,630.00 10,670.00 10,585.00 10,600.00 0.0M
2023-08-09 10,600.00 10,630.00 10,550.00 10,630.00 0.0M
2023-08-08 10,695.00 10,710.00 10,600.00 10,600.00 0.0M
2023-08-07 10,640.00 10,720.00 10,635.00 10,685.00 0.0M
2023-08-04 10,385.00 10,590.00 10,385.00 10,590.00 0.0M
2023-08-03 10,400.00 10,430.00 10,380.00 10,430.00 0.0M
2023-08-02 10,445.00 10,460.00 10,415.00 10,455.00 0.0M
2023-08-01 10,360.00 10,520.00 10,360.00 10,520.00 0.0M
2023-07-31 10,280.00 10,325.00 10,240.00 10,325.00 0.0M
2023-07-28 10,420.00 10,420.00 10,240.00 10,280.00 0.0M
2023-07-27 10,210.00 10,405.00 10,210.00 10,405.00 0.0M
2023-07-26 10,090.00 10,605.00 9,920.00 10,095.00 0.0M
2023-07-25 10,230.00 10,230.00 10,170.00 10,195.00 0.0M
2023-07-24 10,290.00 10,310.00 10,250.00 10,290.00 0.0M
2023-07-21 10,390.00 10,390.00 10,370.00 10,370.00 0.0M
2023-07-20 10,385.00 10,390.00 10,355.00 10,390.00 0.0M
2023-07-19 10,290.00 10,415.00 10,290.00 10,390.00 0.0M
2023-07-18 10,485.00 10,485.00 10,345.00 10,375.00 0.0M
2023-07-17 10,510.00 10,540.00 10,450.00 10,485.00 0.0M
2023-07-14 10,440.00 10,520.00 10,440.00 10,520.00 0.0M
2023-07-13 10,425.00 10,425.00 10,375.00 10,375.00 0.0M
2023-07-12 10,305.00 10,350.00 10,305.00 10,350.00 0.0M
2023-07-11 10,250.00 10,315.00 10,250.00 10,315.00 0.0M
2023-07-10 10,250.00 10,250.00 10,235.00 10,235.00 0.0M
2023-07-07 10,120.00 10,150.00 10,100.00 10,150.00 0.0M
2023-07-06 10,265.00 10,270.00 10,230.00 10,250.00 0.0M
2023-07-05 10,395.00 10,400.00 10,375.00 10,375.00 0.0M
2023-07-04 10,485.00 10,485.00 10,480.00 10,480.00 0.0M
2023-07-03 10,470.00 10,595.00 10,470.00 10,595.00 0.0M
2023-06-30 10,400.00 10,520.00 10,400.00 10,505.00 0.0M
2023-06-29 10,520.00 10,520.00 10,400.00 10,400.00 0.0M
2023-06-28 10,550.00 10,565.00 10,510.00 10,565.00 0.0M
2023-06-27 10,515.00 10,550.00 10,485.00 10,550.00 0.0M
2023-06-26 10,465.00 10,505.00 10,465.00 10,505.00 0.0M
2023-06-23 10,495.00 10,495.00 10,435.00 10,450.00 0.0M
2023-06-22 10,555.00 10,590.00 10,555.00 10,570.00 0.0M
2023-06-21 10,560.00 10,560.00 10,540.00 10,555.00 0.0M
2023-06-20 10,620.00 10,620.00 10,600.00 10,615.00 0.0M
2023-06-19 10,665.00 10,665.00 10,640.00 10,665.00 0.0M
2023-06-16 10,715.00 10,715.00 10,650.00 10,715.00 0.0M
2023-06-15 10,765.00 10,765.00 10,695.00 10,695.00 0.0M
2023-06-14 10,740.00 10,745.00 10,715.00 10,730.00 0.0M
2023-06-13 10,830.00 10,830.00 10,825.00 10,825.00 0.0M
2023-06-12 10,875.00 10,875.00 10,830.00 10,830.00 0.0M
2023-06-09 10,840.00 10,890.00 10,835.00 10,890.00 0.0M
2023-06-08 10,855.00 10,890.00 10,835.00 10,890.00 0.0M
2023-06-07 10,900.00 10,905.00 10,860.00 10,865.00 0.0M
2023-06-05 10,830.00 10,870.00 10,825.00 10,870.00 0.0M
2023-06-02 10,705.00 10,765.00 10,695.00 10,765.00 0.0M
2023-06-01 10,755.00 10,760.00 10,680.00 10,715.00 0.0M
2023-05-31 10,840.00 10,850.00 10,795.00 10,795.00 0.0M
2023-05-30 10,785.00 10,800.00 10,765.00 10,800.00 0.0M
2023-05-26 10,790.00 10,800.00 10,770.00 10,800.00 0.0M
2023-05-25 10,905.00 10,905.00 10,830.00 10,865.00 0.0M
2023-05-24 10,900.00 10,940.00 10,900.00 10,940.00 0.0M
2023-05-23 10,995.00 10,995.00 10,875.00 10,900.00 0.0M
2023-05-22 10,885.00 10,910.00 10,885.00 10,900.00 0.0M
2023-05-19 10,905.00 10,905.00 10,810.00 10,865.00 0.0M
2023-05-18 10,760.00 10,795.00 10,745.00 10,795.00 0.0M
2023-05-17 10,740.00 10,745.00 10,705.00 10,745.00 0.0M
2023-05-16 10,800.00 10,800.00 10,750.00 10,750.00 0.0M
2023-05-15 10,750.00 10,800.00 10,700.00 10,800.00 0.0M
2023-05-12 10,760.00 10,780.00 10,730.00 10,775.00 0.0M
2023-05-11 10,950.00 10,950.00 10,890.00 10,895.00 0.0M
2023-05-10 10,890.00 10,900.00 10,875.00 10,875.00 0.0M
2023-05-09 10,875.00 10,885.00 10,875.00 10,880.00 0.0M
2023-05-08 10,835.00 10,905.00 10,835.00 10,875.00 0.0M
2023-05-04 10,760.00 10,815.00 10,750.00 10,795.00 0.0M
2023-05-03 10,815.00 10,815.00 10,775.00 10,810.00 0.0M
2023-05-02 10,805.00 10,870.00 10,735.00 10,870.00 0.1M
2023-04-28 10,660.00 10,820.00 10,660.00 10,820.00 0.0M
2023-04-27 10,625.00 10,640.00 10,580.00 10,610.00 0.1M
2023-04-26 11,330.00 11,370.00 11,275.00 11,370.00 0.1M
2023-04-25 11,530.00 11,530.00 11,470.00 11,470.00 0.0M
2023-04-24 11,590.00 11,590.00 11,530.00 11,535.00 0.0M
2023-04-21 11,755.00 11,810.00 11,750.00 11,775.00 0.0M
2023-04-20 11,805.00 11,820.00 11,790.00 11,810.00 0.0M
2023-04-19 11,815.00 11,830.00 11,805.00 11,830.00 0.0M
2023-04-18 11,735.00 11,800.00 11,735.00 11,800.00 0.0M
2023-04-17 11,760.00 11,765.00 11,680.00 11,680.00 0.0M
2023-04-14 11,745.00 11,805.00 11,745.00 11,750.00 0.0M
2023-04-13 11,780.00 11,780.00 11,660.00 11,720.00 0.0M
2023-04-12 11,670.00 11,670.00 11,635.00 11,640.00 0.0M
2023-04-11 11,610.00 11,635.00 11,575.00 11,585.00 0.0M
2023-04-10 11,570.00 11,570.00 11,570.00 11,570.00 0.0M
2023-04-07 11,575.00 11,575.00 11,565.00 11,570.00 0.0M
2023-04-06 11,670.00 11,685.00 11,575.00 11,575.00 0.2M
2023-04-05 11,680.00 11,680.00 11,660.00 11,670.00 0.0M
2023-04-04 11,635.00 11,675.00 11,635.00 11,675.00 0.0M
2023-04-03 11,575.00 11,650.00 11,570.00 11,575.00 0.0M
2023-03-31 11,580.00 11,700.00 11,580.00 11,655.00 0.0M
2023-03-30 11,750.00 11,750.00 11,595.00 11,595.00 0.0M
2023-03-29 11,550.00 11,610.00 11,545.00 11,600.00 0.0M
2023-03-28 11,575.00 11,575.00 11,515.00 11,540.00 0.0M
2023-03-27 11,470.00 11,475.00 11,425.00 11,475.00 0.0M
2023-03-24 11,450.00 11,505.00 11,445.00 11,505.00 0.0M
2023-03-23 11,550.00 11,555.00 11,510.00 11,510.00 0.0M
2023-03-22 11,620.00 11,630.00 11,600.00 11,600.00 0.0M
2023-03-21 11,530.00 11,595.00 11,530.00 11,585.00 0.0M
2023-03-20 11,580.00 11,580.00 11,505.00 11,505.00 0.0M
2023-03-17 11,485.00 11,560.00 11,485.00 11,560.00 0.0M
2023-03-16 11,410.00 11,445.00 11,375.00 11,445.00 0.0M
2023-03-15 11,620.00 11,620.00 11,550.00 11,555.00 0.0M
2023-03-14 11,525.00 11,560.00 11,490.00 11,490.00 0.0M
2023-03-13 11,655.00 11,700.00 11,580.00 11,700.00 0.0M
2023-03-10 11,745.00 11,770.00 11,675.00 11,735.00 0.0M
2023-03-09 11,800.00 11,860.00 11,775.00 11,795.00 0.0M
2023-03-08 11,900.00 11,900.00 11,725.00 11,775.00 0.0M
2023-03-07 11,915.00 11,925.00 11,880.00 11,900.00 0.0M
2023-03-06 11,890.00 11,930.00 11,840.00 11,870.00 0.1M
2023-03-03 11,925.00 11,925.00 11,890.00 11,890.00 0.0M
2023-03-02 12,020.00 12,020.00 11,920.00 11,945.00 0.0M
2023-02-28 11,875.00 12,025.00 11,875.00 11,935.00 0.1M
2023-02-27 11,925.00 11,945.00 11,865.00 11,935.00 0.0M
2023-02-24 12,055.00 12,055.00 11,980.00 11,985.00 0.0M
2023-02-23 11,930.00 12,065.00 11,930.00 12,060.00 0.0M
2023-02-22 11,885.00 11,920.00 11,885.00 11,915.00 0.0M
2023-02-21 11,985.00 12,000.00 11,975.00 12,000.00 0.0M
2023-02-20 11,935.00 11,985.00 11,935.00 11,985.00 0.0M
2023-02-17 11,900.00 11,970.00 11,900.00 11,935.00 0.0M
2023-02-16 11,945.00 11,970.00 11,830.00 11,880.00 0.2M
2023-02-15 12,020.00 12,020.00 11,920.00 11,920.00 0.0M
2023-02-14 12,060.00 12,060.00 12,060.00 12,060.00 0.0M
2023-02-13 12,070.00 12,085.00 12,050.00 12,085.00 0.1M
2023-02-10 12,045.00 12,070.00 12,035.00 12,070.00 0.0M
2023-02-09 12,145.00 12,145.00 12,055.00 12,055.00 0.0M
2023-02-08 12,015.00 12,165.00 12,015.00 12,165.00 0.0M
2023-02-07 12,130.00 12,130.00 11,950.00 12,015.00 0.0M
2023-02-06 12,025.00 12,100.00 12,015.00 12,050.00 0.0M
2023-02-03 12,025.00 12,085.00 12,025.00 12,075.00 0.0M
2023-02-02 12,340.00 12,340.00 12,025.00 12,065.00 0.0M
2023-02-01 12,155.00 12,210.00 12,135.00 12,165.00 0.0M
2023-01-31 12,235.00 12,240.00 12,155.00 12,155.00 0.0M
2023-01-30 12,450.00 12,450.00 12,215.00 12,235.00 0.0M
2023-01-27 12,280.00 12,415.00 12,280.00 12,415.00 0.0M
2023-01-26 12,350.00 12,350.00 12,295.00 12,315.00 0.0M
2023-01-25 12,315.00 12,325.00 12,305.00 12,320.00 0.0M
2023-01-20 12,235.00 12,305.00 12,235.00 12,305.00 0.0M
2023-01-19 12,250.00 12,275.00 12,215.00 12,230.00 0.0M
2023-01-18 12,140.00 12,165.00 12,135.00 12,135.00 0.0M
2023-01-17 12,130.00 12,155.00 12,085.00 12,140.00 0.0M
2023-01-16 12,065.00 12,185.00 12,065.00 12,135.00 0.1M
2023-01-13 12,015.00 12,070.00 11,985.00 12,070.00 0.0M
2023-01-12 11,930.00 11,935.00 11,900.00 11,900.00 0.0M
2023-01-11 11,990.00 11,995.00 11,910.00 11,910.00 0.0M
2023-01-10 11,975.00 11,975.00 11,975.00 11,975.00 0.0M
2023-01-09 12,025.00 12,025.00 11,925.00 11,970.00 0.0M
2023-01-06 11,730.00 11,830.00 11,730.00 11,830.00 0.0M
2023-01-05 11,695.00 11,735.00 11,680.00 11,735.00 0.0M
2023-01-04 11,480.00 11,590.00 11,480.00 11,585.00 0.0M
2023-01-03 11,490.00 11,490.00 11,325.00 11,480.00 0.0M
2023-01-02 11,765.00 11,765.00 11,490.00 11,490.00 0.1M