KODEX AI Semiconductor Core Equipment (471990)

471990
🏛️ Corea del Sur →
11,900.00
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 12,075.00 12,165.00 12,040.00 12,125.00 116.3K
09:05 12,120.00 12,160.00 12,060.00 12,105.00 34.7K
09:10 12,090.00 12,150.00 12,085.00 12,135.00 23.6K
09:15 12,135.00 12,145.00 12,075.00 12,075.00 25.7K
09:20 12,090.00 12,105.00 12,030.00 12,030.00 16.8K
09:25 12,030.00 12,035.00 11,990.00 12,015.00 36.2K
09:30 12,025.00 12,065.00 12,015.00 12,025.00 26.5K
09:35 12,030.00 12,030.00 11,980.00 11,995.00 22.3K
09:40 12,000.00 12,050.00 11,985.00 12,045.00 29.9K
09:45 12,040.00 12,085.00 12,040.00 12,080.00 16.5K
09:50 12,090.00 12,095.00 12,070.00 12,085.00 23.7K
09:55 12,095.00 12,100.00 12,055.00 12,070.00 29.1K
10:00 12,065.00 12,070.00 12,035.00 12,040.00 22.5K
10:05 12,050.00 12,080.00 12,040.00 12,075.00 12.5K
10:10 12,080.00 12,100.00 12,060.00 12,100.00 16.7K
10:15 12,090.00 12,095.00 12,050.00 12,070.00 17.0K
10:20 12,060.00 12,075.00 12,045.00 12,065.00 5.1K
10:25 12,065.00 12,075.00 12,030.00 12,030.00 8.9K
10:30 12,040.00 12,065.00 12,030.00 12,035.00 18.9K
10:35 12,040.00 12,040.00 12,020.00 12,040.00 4.6K
10:40 12,045.00 12,065.00 12,040.00 12,040.00 11.1K
10:45 12,050.00 12,065.00 12,035.00 12,040.00 6.2K
10:50 12,040.00 12,040.00 12,015.00 12,025.00 2.4K
10:55 12,025.00 12,030.00 12,010.00 12,010.00 3.9K
11:00 12,010.00 12,010.00 11,980.00 11,980.00 6.8K
11:05 11,980.00 12,010.00 11,975.00 12,005.00 11.0K
11:10 12,005.00 12,010.00 11,985.00 11,990.00 4.1K
11:15 12,000.00 12,005.00 11,990.00 11,995.00 8.6K
11:20 12,000.00 12,000.00 11,980.00 11,980.00 6.6K
11:25 11,985.00 12,015.00 11,980.00 12,015.00 20.3K
11:30 12,005.00 12,010.00 11,995.00 12,005.00 12.9K
11:35 12,005.00 12,045.00 12,005.00 12,035.00 3.9K
11:40 12,030.00 12,035.00 12,020.00 12,020.00 13.5K
11:45 12,020.00 12,020.00 11,980.00 11,990.00 14.7K
11:50 11,970.00 11,975.00 11,965.00 11,970.00 4.6K
11:55 11,970.00 11,975.00 11,950.00 11,955.00 7.6K
12:00 11,950.00 11,965.00 11,945.00 11,945.00 13.4K
12:05 11,945.00 11,950.00 11,935.00 11,935.00 6.4K
12:10 11,935.00 11,965.00 11,925.00 11,940.00 10.6K
12:15 11,955.00 11,955.00 11,940.00 11,940.00 15.1K
12:20 11,940.00 11,950.00 11,940.00 11,940.00 8.6K
12:25 11,940.00 11,950.00 11,930.00 11,935.00 6.3K
12:30 11,935.00 11,975.00 11,935.00 11,945.00 19.7K
12:35 11,955.00 11,960.00 11,945.00 11,950.00 1.9K
12:40 11,950.00 11,955.00 11,930.00 11,950.00 8.0K
12:45 11,945.00 11,950.00 11,935.00 11,935.00 2.5K
12:50 11,935.00 11,950.00 11,930.00 11,950.00 6.0K
12:55 11,945.00 11,945.00 11,930.00 11,935.00 3.3K
13:00 11,925.00 11,930.00 11,900.00 11,900.00 12.7K
13:05 11,900.00 11,930.00 11,890.00 11,930.00 50.3K
13:10 11,930.00 11,935.00 11,920.00 11,930.00 2.9K
13:15 11,920.00 11,930.00 11,900.00 11,910.00 14.1K
13:20 11,905.00 11,930.00 11,900.00 11,905.00 12.5K
13:25 11,900.00 11,905.00 11,880.00 11,880.00 14.6K
13:30 11,870.00 11,870.00 11,845.00 11,850.00 13.3K
13:35 11,860.00 11,880.00 11,860.00 11,865.00 23.6K
13:40 11,865.00 11,875.00 11,860.00 11,870.00 6.9K
13:45 11,870.00 11,870.00 11,860.00 11,860.00 1.0K
13:50 11,855.00 11,860.00 11,835.00 11,835.00 10.7K
13:55 11,840.00 11,850.00 11,820.00 11,825.00 14.2K
14:00 11,815.00 11,835.00 11,815.00 11,830.00 17.1K
14:05 11,830.00 11,830.00 11,815.00 11,820.00 1.5K
14:10 11,820.00 11,890.00 11,820.00 11,890.00 19.7K
14:15 11,885.00 11,895.00 11,880.00 11,890.00 19.2K
14:20 11,890.00 11,915.00 11,880.00 11,910.00 13.5K
14:25 11,910.00 11,945.00 11,900.00 11,915.00 5.5K
14:30 11,915.00 11,940.00 11,915.00 11,940.00 16.2K
14:35 11,940.00 11,970.00 11,935.00 11,970.00 14.0K
14:40 11,970.00 11,980.00 11,960.00 11,975.00 5.0K
14:45 11,975.00 11,980.00 11,935.00 11,955.00 5.8K
14:50 11,955.00 11,960.00 11,930.00 11,930.00 17.4K
14:55 11,930.00 11,940.00 11,925.00 11,925.00 2.3K
15:00 11,930.00 11,930.00 11,915.00 11,920.00 4.6K
15:05 11,920.00 11,945.00 11,920.00 11,940.00 5.2K
15:10 11,940.00 11,940.00 11,915.00 11,915.00 6.8K
15:15 11,920.00 11,920.00 11,890.00 11,890.00 7.6K
15:25 11,900.00 11,900.00 11,900.00 11,900.00 9.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12,100.00 12,165.00 11,815.00 11,900.00 1.1M
2025-09-25 12,325.00 12,520.00 12,195.00 12,280.00 0.9M
2025-09-24 12,185.00 12,490.00 12,065.00 12,490.00 1.1M
2025-09-23 12,620.00 12,650.00 12,230.00 12,340.00 1.6M
2025-09-22 12,220.00 12,455.00 12,130.00 12,345.00 1.1M
2025-09-19 12,245.00 12,330.00 12,000.00 12,130.00 1.4M
2025-09-18 11,735.00 12,130.00 11,625.00 12,025.00 1.2M
2025-09-17 11,625.00 11,802.00 11,605.00 11,670.00 0.8M
2025-09-16 11,750.00 11,875.00 11,690.00 11,860.00 1.4M
2025-09-15 11,440.00 11,750.00 11,400.00 11,750.00 1.6M
2025-09-12 11,420.00 11,535.00 11,185.00 11,250.00 1.1M
2025-09-11 11,320.00 11,390.00 11,125.00 11,270.00 0.8M
2025-09-10 11,110.00 11,305.00 11,025.00 11,210.00 1.1M
2025-09-09 10,730.00 11,085.00 10,720.00 10,990.00 1.2M
2025-09-08 10,395.00 10,710.00 10,395.00 10,695.00 1.0M
2025-09-05 10,450.00 10,510.00 10,265.00 10,295.00 0.3M
2025-09-04 10,205.00 10,330.00 10,160.00 10,260.00 0.3M
2025-09-03 10,120.00 10,190.00 10,060.00 10,145.00 0.3M
2025-09-02 10,240.00 10,265.00 10,105.00 10,140.00 0.3M
2025-09-01 10,170.00 10,385.00 10,130.00 10,130.00 0.6M
2025-08-29 10,440.00 10,575.00 10,405.00 10,440.00 0.6M
2025-08-28 10,280.00 10,470.00 10,120.00 10,400.00 0.6M
2025-08-27 10,305.00 10,445.00 10,260.00 10,415.00 0.7M
2025-08-26 10,145.00 10,320.00 10,130.00 10,275.00 0.6M
2025-08-25 9,970.00 10,265.00 9,960.00 10,190.00 0.8M
2025-08-22 9,720.00 9,890.00 9,720.00 9,870.00 0.4M
2025-08-21 9,775.00 9,805.00 9,690.00 9,720.00 0.7M
2025-08-20 9,770.00 9,835.00 9,650.00 9,775.00 0.7M
2025-08-19 10,180.00 10,190.00 10,025.00 10,065.00 0.6M
2025-08-18 10,300.00 10,345.00 10,095.00 10,135.00 0.5M
2025-08-14 10,460.00 10,510.00 10,325.00 10,420.00 0.6M
2025-08-13 10,490.00 10,610.00 10,337.00 10,525.00 1.3M
2025-08-12 10,495.00 10,550.00 10,265.00 10,295.00 0.6M
2025-08-11 10,400.00 10,550.00 10,340.00 10,510.00 0.5M
2025-08-08 10,390.00 10,535.00 10,355.00 10,400.00 1.1M
2025-08-07 10,400.00 10,400.00 10,170.00 10,300.00 0.5M
2025-08-06 10,190.00 10,310.00 10,140.00 10,285.00 0.4M
2025-08-05 10,370.00 10,470.00 10,235.00 10,350.00 0.7M
2025-08-04 10,035.00 10,180.00 9,920.00 10,175.00 1.0M
2025-08-01 10,310.00 10,365.00 10,040.00 10,065.00 0.9M
2025-07-31 10,495.00 10,605.00 10,355.00 10,560.00 1.1M
2025-07-30 10,130.00 10,465.00 10,100.00 10,350.00 1.4M
2025-07-29 10,170.00 10,220.00 9,985.00 10,120.00 0.6M
2025-07-28 10,080.00 10,210.00 9,895.00 10,095.00 0.6M
2025-07-25 9,975.00 10,090.00 9,940.00 9,965.00 0.4M
2025-07-24 10,175.00 10,275.00 9,960.00 9,970.00 0.7M
2025-07-23 10,080.00 10,080.00 9,800.00 10,010.00 0.7M
2025-07-22 10,415.00 10,415.00 10,060.00 10,095.00 1.0M
2025-07-21 10,275.00 10,420.00 10,275.00 10,370.00 0.7M
2025-07-18 10,480.00 10,485.00 10,345.00 10,370.00 0.6M
2025-07-17 10,605.00 10,630.00 10,240.00 10,420.00 1.1M
2025-07-16 10,530.00 10,805.00 10,400.00 10,605.00 1.2M
2025-07-15 10,240.00 10,500.00 10,190.00 10,500.00 1.0M
2025-07-14 10,320.00 10,425.00 10,235.00 10,260.00 0.7M
2025-07-11 10,405.00 10,585.00 10,305.00 10,335.00 1.1M
2025-07-10 10,590.00 10,695.00 10,295.00 10,330.00 1.5M
2025-07-09 10,400.00 10,420.00 10,260.00 10,335.00 0.9M
2025-07-08 9,995.00 10,440.00 9,980.00 10,380.00 1.5M
2025-07-07 9,970.00 10,155.00 9,970.00 10,080.00 0.8M
2025-07-04 10,260.00 10,285.00 10,055.00 10,115.00 1.3M
2025-07-03 10,020.00 10,260.00 9,945.00 10,245.00 1.6M
2025-07-02 9,940.00 9,940.00 9,695.00 9,825.00 1.5M
2025-07-01 10,235.00 10,270.00 10,025.00 10,075.00 1.4M
2025-06-30 10,200.00 10,310.00 10,015.00 10,255.00 1.1M
2025-06-27 10,305.00 10,350.00 10,090.00 10,180.00 1.2M
2025-06-26 10,450.00 10,575.00 10,125.00 10,290.00 2.7M
2025-06-25 10,175.00 10,215.00 9,950.00 10,150.00 1.7M
2025-06-24 9,755.00 9,930.00 9,750.00 9,865.00 1.3M
2025-06-23 9,535.00 9,610.00 9,440.00 9,530.00 1.6M
2025-06-20 9,730.00 9,825.00 9,615.00 9,780.00 1.6M
2025-06-19 9,610.00 9,825.00 9,575.00 9,725.00 1.9M
2025-06-18 9,415.00 9,520.00 9,340.00 9,520.00 1.3M
2025-06-17 9,465.00 9,735.00 9,240.00 9,415.00 2.7M
2025-06-16 9,100.00 9,330.00 9,035.00 9,295.00 1.2M
2025-06-13 9,560.00 9,600.00 9,145.00 9,285.00 1.6M
2025-06-12 9,415.00 9,590.00 9,340.00 9,465.00 1.0M
2025-06-11 9,105.00 9,470.00 9,075.00 9,465.00 1.2M
2025-06-10 9,220.00 9,220.00 8,975.00 8,990.00 1.0M
2025-06-09 9,185.00 9,210.00 9,020.00 9,080.00 0.8M
2025-06-05 8,720.00 9,150.00 8,650.00 8,970.00 1.7M
2025-06-04 8,580.00 8,760.00 8,570.00 8,635.00 1.0M
2025-06-02 8,280.00 8,435.00 8,230.00 8,345.00 0.5M
2025-05-30 8,435.00 8,465.00 8,290.00 8,295.00 0.7M
2025-05-29 8,700.00 8,700.00 8,480.00 8,565.00 0.9M
2025-05-28 8,505.00 8,645.00 8,430.00 8,515.00 1.0M
2025-05-27 8,425.00 8,435.00 8,290.00 8,395.00 0.6M
2025-05-26 8,085.00 8,510.00 8,085.00 8,445.00 0.6M
2025-05-23 8,165.00 8,230.00 8,080.00 8,090.00 0.2M
2025-05-22 8,255.00 8,300.00 8,125.00 8,155.00 0.7M
2025-05-21 8,395.00 8,425.00 8,320.00 8,355.00 0.6M
2025-05-20 8,490.00 8,560.00 8,340.00 8,355.00 0.7M
2025-05-19 8,495.00 8,495.00 8,260.00 8,340.00 1.1M
2025-05-16 8,505.00 8,750.00 8,445.00 8,700.00 1.1M
2025-05-15 8,720.00 8,815.00 8,440.00 8,495.00 1.1M
2025-05-14 8,690.00 8,745.00 8,635.00 8,735.00 1.1M
2025-05-13 8,655.00 8,655.00 8,410.00 8,560.00 1.5M
2025-05-12 8,180.00 8,405.00 8,100.00 8,400.00 0.8M
2025-05-09 8,170.00 8,170.00 7,960.00 8,050.00 0.5M
2025-05-08 8,085.00 8,245.00 8,055.00 8,155.00 0.8M
2025-05-07 7,995.00 8,000.00 7,895.00 7,960.00 0.5M
2025-05-02 7,735.00 7,945.00 7,730.00 7,910.00 0.4M
2025-04-30 7,840.00 7,865.00 7,700.00 7,730.00 0.5M
2025-04-29 7,890.00 7,965.00 7,815.00 7,865.00 0.7M
2025-04-28 8,270.00 8,270.00 7,870.00 7,915.00 0.8M
2025-04-25 8,475.00 8,545.00 8,195.00 8,320.00 1.1M
2025-04-24 8,315.00 8,355.00 8,150.00 8,190.00 0.9M
2025-04-23 8,000.00 8,240.00 7,920.00 8,240.00 1.2M
2025-04-22 7,740.00 7,850.00 7,730.00 7,790.00 0.4M
2025-04-21 7,765.00 8,020.00 7,765.00 7,830.00 1.2M
2025-04-18 7,630.00 7,775.00 7,555.00 7,770.00 0.7M
2025-04-17 7,450.00 7,705.00 7,415.00 7,625.00 0.9M
2025-04-16 7,640.00 7,640.00 7,460.00 7,500.00 0.9M
2025-04-15 7,720.00 7,820.00 7,675.00 7,765.00 0.4M
2025-04-14 7,920.00 7,920.00 7,675.00 7,735.00 0.7M
2025-04-11 7,530.00 7,735.00 7,410.00 7,715.00 1.9M
2025-04-10 7,855.00 7,875.00 7,580.00 7,640.00 0.8M
2025-04-09 7,260.00 7,350.00 7,105.00 7,180.00 0.8M
2025-04-08 7,515.00 7,590.00 7,350.00 7,365.00 0.4M
2025-04-07 7,455.00 7,535.00 7,260.00 7,265.00 0.5M
2025-04-04 8,015.00 8,310.00 7,735.00 7,900.00 1.8M
2025-04-03 8,010.00 8,245.00 7,965.00 8,235.00 0.4M
2025-04-02 8,450.00 8,455.00 8,225.00 8,260.00 0.5M
2025-04-01 8,350.00 8,400.00 8,175.00 8,395.00 0.8M
2025-03-31 8,480.00 8,480.00 8,175.00 8,215.00 0.8M
2025-03-28 8,890.00 8,925.00 8,640.00 8,700.00 0.7M
2025-03-27 9,130.00 9,185.00 8,965.00 8,965.00 2.5M
2025-03-26 9,190.00 9,310.00 9,040.00 9,300.00 0.7M
2025-03-25 9,435.00 9,440.00 9,110.00 9,110.00 1.1M
2025-03-24 9,530.00 9,530.00 9,347.00 9,385.00 0.6M
2025-03-21 9,425.00 9,680.00 9,375.00 9,570.00 0.9M
2025-03-20 9,425.00 9,480.00 9,255.00 9,375.00 0.5M
2025-03-19 9,210.00 9,435.00 9,210.00 9,255.00 1.1M
2025-03-18 9,430.00 9,435.00 9,220.00 9,300.00 0.8M
2025-03-17 9,280.00 9,410.00 9,230.00 9,355.00 2.0M
2025-03-14 9,000.00 9,210.00 8,955.00 9,140.00 3.1M
2025-03-13 9,240.00 9,280.00 8,915.00 8,980.00 0.5M
2025-03-12 8,635.00 9,075.00 8,605.00 9,045.00 0.8M
2025-03-11 8,245.00 8,535.00 8,170.00 8,530.00 1.0M
2025-03-10 8,670.00 8,735.00 8,560.00 8,600.00 0.4M
2025-03-07 8,450.00 8,720.00 8,405.00 8,700.00 2.0M
2025-03-06 9,040.00 9,070.00 8,505.00 8,510.00 2.0M
2025-03-05 9,040.00 9,055.00 8,865.00 8,980.00 0.8M
2025-03-04 9,040.00 9,045.00 8,755.00 8,895.00 1.1M
2025-02-28 9,255.00 9,300.00 9,040.00 9,110.00 1.9M
2025-02-27 9,905.00 9,960.00 9,575.00 9,630.00 0.6M
2025-02-26 9,720.00 9,880.00 9,675.00 9,745.00 0.7M
2025-02-25 9,650.00 9,905.00 9,635.00 9,785.00 0.6M
2025-02-24 9,985.00 9,985.00 9,725.00 9,905.00 0.8M
2025-02-21 10,175.00 10,270.00 10,045.00 10,210.00 0.5M
2025-02-20 10,365.00 10,400.00 10,145.00 10,185.00 0.4M
2025-02-19 10,120.00 10,535.00 10,120.00 10,375.00 1.2M
2025-02-18 10,020.00 10,070.00 9,865.00 10,050.00 1.3M
2025-02-17 10,040.00 10,170.00 10,005.00 10,020.00 0.6M
2025-02-14 10,130.00 10,135.00 9,935.00 9,990.00 0.4M
2025-02-13 9,945.00 10,075.00 9,900.00 9,970.00 0.8M
2025-02-12 9,865.00 9,940.00 9,745.00 9,860.00 0.4M
2025-02-11 9,970.00 9,985.00 9,740.00 9,865.00 0.7M
2025-02-10 9,600.00 9,845.00 9,425.00 9,830.00 0.8M
2025-02-07 9,920.00 9,935.00 9,720.00 9,805.00 0.7M
2025-02-06 9,800.00 9,855.00 9,700.00 9,820.00 0.6M
2025-02-05 9,400.00 9,675.00 9,400.00 9,540.00 0.5M
2025-02-04 9,520.00 9,650.00 9,290.00 9,295.00 1.2M
2025-02-03 9,490.00 9,570.00 9,240.00 9,330.00 0.5M
2025-01-31 9,800.00 10,040.00 9,780.00 9,905.00 0.9M
2025-01-24 10,440.00 10,745.00 10,440.00 10,505.00 0.6M
2025-01-23 10,605.00 10,605.00 10,305.00 10,310.00 0.6M
2025-01-22 10,355.00 10,660.00 10,255.00 10,645.00 1.0M
2025-01-21 10,030.00 10,280.00 10,000.00 10,280.00 0.5M
2025-01-20 10,150.00 10,170.00 9,925.00 9,935.00 0.4M
2025-01-17 9,615.00 10,080.00 9,615.00 10,035.00 0.8M
2025-01-16 9,785.00 9,835.00 9,565.00 9,615.00 0.4M
2025-01-15 9,480.00 9,600.00 9,470.00 9,560.00 0.3M
2025-01-14 9,575.00 9,580.00 9,370.00 9,480.00 0.3M
2025-01-13 9,670.00 9,800.00 9,455.00 9,475.00 0.3M
2025-01-10 9,935.00 10,035.00 9,745.00 9,770.00 0.3M
2025-01-09 9,980.00 10,055.00 9,895.00 9,940.00 0.4M
2025-01-08 9,355.00 9,975.00 9,310.00 9,950.00 0.5M
2025-01-07 9,850.00 9,875.00 9,475.00 9,510.00 0.5M
2025-01-06 9,460.00 9,710.00 9,410.00 9,640.00 0.6M
2025-01-03 8,760.00 9,280.00 8,750.00 9,270.00 0.9M
2025-01-02 8,480.00 8,755.00 8,430.00 8,750.00 0.4M