Samsung KODEX 200 Intrinsic Value (223190)

223190
🏛️ Corea del Sur →
14,825.00
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 10,490.00 10,605.00 10,490.00 10,605.00 0.0M
2023-12-27 10,405.00 10,605.00 10,325.00 10,605.00 0.1M
2023-12-26 10,360.00 10,400.00 10,330.00 10,400.00 0.0M
2023-12-22 10,325.00 10,370.00 10,325.00 10,360.00 0.0M
2023-12-21 10,260.00 10,285.00 10,260.00 10,285.00 0.0M
2023-12-20 10,145.00 10,340.00 10,145.00 10,340.00 0.0M
2023-12-19 10,120.00 10,135.00 10,105.00 10,130.00 0.0M
2023-12-18 10,100.00 10,140.00 10,080.00 10,140.00 0.0M
2023-12-15 10,135.00 10,185.00 10,105.00 10,160.00 0.0M
2023-12-14 10,085.00 10,085.00 10,040.00 10,040.00 0.0M
2023-12-13 10,025.00 10,070.00 9,995.00 9,995.00 0.0M
2023-12-12 10,055.00 10,070.00 10,000.00 10,045.00 0.0M
2023-12-11 9,950.00 10,010.00 9,930.00 10,010.00 0.0M
2023-12-08 9,900.00 9,975.00 9,900.00 9,975.00 0.0M
2023-12-07 9,920.00 9,920.00 9,840.00 9,895.00 0.0M
2023-12-06 9,930.00 9,975.00 9,930.00 9,935.00 0.0M
2023-12-05 9,915.00 9,945.00 9,910.00 9,910.00 0.0M
2023-12-04 9,985.00 9,985.00 9,925.00 9,945.00 0.0M
2023-12-01 9,955.00 9,955.00 9,875.00 9,905.00 0.0M
2023-11-30 9,890.00 9,985.00 9,840.00 9,985.00 0.0M
2023-11-29 9,950.00 9,950.00 9,900.00 9,925.00 0.0M
2023-11-28 9,895.00 9,965.00 9,895.00 9,945.00 0.0M
2023-11-27 9,925.00 9,925.00 9,875.00 9,910.00 0.0M
2023-11-24 9,965.00 9,965.00 9,890.00 9,915.00 0.0M
2023-11-23 9,945.00 9,980.00 9,915.00 9,980.00 0.0M
2023-11-22 9,910.00 9,945.00 9,865.00 9,935.00 0.0M
2023-11-21 9,925.00 9,955.00 9,925.00 9,955.00 0.0M
2023-11-20 9,850.00 9,915.00 9,850.00 9,915.00 0.0M
2023-11-17 9,840.00 9,870.00 9,840.00 9,850.00 0.0M
2023-11-16 9,880.00 9,900.00 9,875.00 9,900.00 0.0M
2023-11-15 9,780.00 9,885.00 9,755.00 9,880.00 0.0M
2023-11-14 9,670.00 9,705.00 9,670.00 9,680.00 0.0M
2023-11-13 9,640.00 9,650.00 9,605.00 9,605.00 0.0M
2023-11-10 9,630.00 9,645.00 9,570.00 9,645.00 0.0M
2023-11-09 9,655.00 9,675.00 9,620.00 9,675.00 0.0M
2023-11-08 9,600.00 9,605.00 9,580.00 9,605.00 0.0M
2023-11-07 9,610.00 9,675.00 9,545.00 9,600.00 0.0M
2023-11-06 9,505.00 9,655.00 9,505.00 9,655.00 0.0M
2023-11-03 9,430.00 9,475.00 9,420.00 9,475.00 0.0M
2023-11-02 9,475.00 9,475.00 9,380.00 9,405.00 0.0M
2023-11-01 9,320.00 9,360.00 9,260.00 9,360.00 0.0M
2023-10-31 9,350.00 9,355.00 9,210.00 9,255.00 0.0M
2023-10-30 9,290.00 9,305.00 9,230.00 9,285.00 0.0M
2023-10-27 9,380.00 9,380.00 9,320.00 9,335.00 0.0M
2023-10-26 9,405.00 9,430.00 9,345.00 9,360.00 0.0M
2023-10-25 9,495.00 9,550.00 9,485.00 9,525.00 0.0M
2023-10-24 9,475.00 9,495.00 9,370.00 9,495.00 0.0M
2023-10-23 9,495.00 9,495.00 9,435.00 9,475.00 0.0M
2023-10-20 9,560.00 9,590.00 9,505.00 9,545.00 0.0M
2023-10-19 9,675.00 9,690.00 9,640.00 9,640.00 0.0M
2023-10-18 9,730.00 9,800.00 9,725.00 9,800.00 0.0M
2023-10-17 9,635.00 9,690.00 9,625.00 9,660.00 0.0M
2023-10-16 9,635.00 9,670.00 9,560.00 9,630.00 0.0M
2023-10-13 9,600.00 9,670.00 9,600.00 9,635.00 0.0M
2023-10-12 9,675.00 9,690.00 9,660.00 9,690.00 0.0M
2023-10-11 9,725.00 9,730.00 9,660.00 9,690.00 0.0M
2023-10-10 9,640.00 9,660.00 9,605.00 9,605.00 0.0M
2023-10-06 9,545.00 9,570.00 9,530.00 9,560.00 0.0M
2023-10-05 9,565.00 9,565.00 9,490.00 9,505.00 0.0M
2023-10-04 9,605.00 9,630.00 9,530.00 9,570.00 0.0M
2023-09-27 9,705.00 9,775.00 9,705.00 9,755.00 0.0M
2023-09-26 9,815.00 9,820.00 9,725.00 9,755.00 0.0M
2023-09-25 9,850.00 9,880.00 9,800.00 9,875.00 0.0M
2023-09-22 9,795.00 9,825.00 9,770.00 9,825.00 0.0M
2023-09-21 9,880.00 9,885.00 9,825.00 9,850.00 0.0M
2023-09-20 9,945.00 9,975.00 9,925.00 9,955.00 0.0M
2023-09-19 9,920.00 9,940.00 9,900.00 9,915.00 0.0M
2023-09-18 9,950.00 9,990.00 9,950.00 9,950.00 0.0M
2023-09-15 9,975.00 10,070.00 9,975.00 10,070.00 0.0M
2023-09-14 9,845.00 9,875.00 9,845.00 9,875.00 0.0M
2023-09-13 9,770.00 9,820.00 9,770.00 9,805.00 0.0M
2023-09-12 9,805.00 9,835.00 9,760.00 9,765.00 0.0M
2023-09-11 9,730.00 9,815.00 9,710.00 9,815.00 0.0M
2023-09-08 9,755.00 9,755.00 9,660.00 9,720.00 0.1M
2023-09-07 9,690.00 9,690.00 9,645.00 9,670.00 0.1M
2023-09-06 9,760.00 9,760.00 9,690.00 9,700.00 0.0M
2023-09-05 9,730.00 9,765.00 9,730.00 9,765.00 0.0M
2023-09-04 9,745.00 9,800.00 9,735.00 9,800.00 0.0M
2023-09-01 9,625.00 9,745.00 9,625.00 9,745.00 0.1M
2023-08-31 9,625.00 9,625.00 9,625.00 9,625.00 0.0M
2023-08-30 9,640.00 9,640.00 9,610.00 9,610.00 0.0M
2023-08-29 9,560.00 9,605.00 9,560.00 9,605.00 0.0M
2023-08-28 9,540.00 9,570.00 9,515.00 9,570.00 0.0M
2023-08-25 9,500.00 9,510.00 9,500.00 9,505.00 0.0M
2023-08-24 9,540.00 9,565.00 9,530.00 9,565.00 0.0M
2023-08-23 9,510.00 9,510.00 9,510.00 9,510.00 0.0M
2023-08-22 9,465.00 9,480.00 9,435.00 9,435.00 0.0M
2023-08-21 9,445.00 9,500.00 9,430.00 9,475.00 0.0M
2023-08-18 9,395.00 9,495.00 9,395.00 9,430.00 0.0M
2023-08-17 9,370.00 9,500.00 9,370.00 9,500.00 0.0M
2023-08-16 9,515.00 9,535.00 9,475.00 9,525.00 0.0M
2023-08-14 9,660.00 9,660.00 9,590.00 9,600.00 0.0M
2023-08-11 9,710.00 9,710.00 9,695.00 9,695.00 0.0M
2023-08-10 9,630.00 9,670.00 9,620.00 9,670.00 0.0M
2023-08-09 9,665.00 9,695.00 9,660.00 9,695.00 0.0M
2023-08-08 9,700.00 9,715.00 9,640.00 9,640.00 0.0M
2023-08-07 9,635.00 9,710.00 9,630.00 9,680.00 0.0M
2023-08-04 9,685.00 9,690.00 9,640.00 9,690.00 0.0M
2023-08-03 9,755.00 9,765.00 9,630.00 9,670.00 0.0M
2023-08-02 9,860.00 9,860.00 9,700.00 9,700.00 0.0M
2023-08-01 9,730.00 9,910.00 9,730.00 9,910.00 0.0M
2023-07-31 9,740.00 9,740.00 9,665.00 9,730.00 0.0M
2023-07-28 9,740.00 9,760.00 9,680.00 9,715.00 0.0M
2023-07-27 9,670.00 9,765.00 9,620.00 9,765.00 0.0M
2023-07-26 9,660.00 9,660.00 9,420.00 9,600.00 0.0M
2023-07-25 9,630.00 9,680.00 9,630.00 9,680.00 0.0M
2023-07-24 9,695.00 9,705.00 9,640.00 9,680.00 0.0M
2023-07-21 9,730.00 9,745.00 9,645.00 9,745.00 0.1M
2023-07-20 9,755.00 9,780.00 9,725.00 9,770.00 0.0M
2023-07-19 9,850.00 9,850.00 9,740.00 9,775.00 0.0M
2023-07-18 9,930.00 9,930.00 9,755.00 9,770.00 0.0M
2023-07-17 9,945.00 9,945.00 9,850.00 9,910.00 0.0M
2023-07-14 9,885.00 9,950.00 9,885.00 9,915.00 0.0M
2023-07-13 9,835.00 9,840.00 9,755.00 9,755.00 0.1M
2023-07-12 9,740.00 9,775.00 9,715.00 9,775.00 0.0M
2023-07-11 9,630.00 9,675.00 9,630.00 9,675.00 0.0M
2023-07-10 9,585.00 9,620.00 9,550.00 9,585.00 0.0M
2023-07-07 9,625.00 9,630.00 9,525.00 9,565.00 0.0M
2023-07-06 9,745.00 9,750.00 9,645.00 9,645.00 0.0M
2023-07-05 9,875.00 9,880.00 9,725.00 9,765.00 0.0M
2023-07-04 9,900.00 9,900.00 9,845.00 9,845.00 0.0M
2023-07-03 9,810.00 9,910.00 9,810.00 9,910.00 0.0M
2023-06-30 9,800.00 9,840.00 9,765.00 9,825.00 0.0M
2023-06-29 9,820.00 9,820.00 9,725.00 9,740.00 0.0M
2023-06-28 9,820.00 9,820.00 9,750.00 9,800.00 0.0M
2023-06-27 9,765.00 9,800.00 9,710.00 9,800.00 0.0M
2023-06-26 9,635.00 9,755.00 9,635.00 9,750.00 0.0M
2023-06-23 9,690.00 9,690.00 9,675.00 9,675.00 0.0M
2023-06-22 9,725.00 9,750.00 9,715.00 9,715.00 0.0M
2023-06-21 9,670.00 9,735.00 9,665.00 9,715.00 0.0M
2023-06-20 9,740.00 9,760.00 9,740.00 9,740.00 0.0M
2023-06-19 9,735.00 9,755.00 9,715.00 9,725.00 0.0M
2023-06-16 9,780.00 9,785.00 9,730.00 9,785.00 0.0M
2023-06-15 9,765.00 9,765.00 9,735.00 9,760.00 0.0M
2023-06-14 9,775.00 9,820.00 9,740.00 9,765.00 0.0M
2023-06-13 9,780.00 9,845.00 9,770.00 9,810.00 0.1M
2023-06-12 9,900.00 9,905.00 9,735.00 9,795.00 0.0M
2023-06-09 9,800.00 9,880.00 9,800.00 9,880.00 0.0M
2023-06-08 9,785.00 9,800.00 9,735.00 9,800.00 0.0M
2023-06-07 9,820.00 9,825.00 9,755.00 9,795.00 0.0M
2023-06-05 9,815.00 9,830.00 9,795.00 9,830.00 0.2M
2023-06-02 9,695.00 9,720.00 9,685.00 9,720.00 0.0M
2023-06-01 9,655.00 9,670.00 9,630.00 9,630.00 0.0M
2023-05-31 9,760.00 9,760.00 9,685.00 9,700.00 0.0M
2023-05-30 9,720.00 9,745.00 9,715.00 9,745.00 0.0M
2023-05-26 9,640.00 9,665.00 9,635.00 9,665.00 0.0M
2023-05-25 9,710.00 9,710.00 9,630.00 9,665.00 0.1M
2023-05-24 9,735.00 9,735.00 9,705.00 9,730.00 0.0M
2023-05-23 9,735.00 9,760.00 9,710.00 9,750.00 0.0M
2023-05-22 9,730.00 9,760.00 9,710.00 9,735.00 0.0M
2023-05-19 9,625.00 9,675.00 9,615.00 9,670.00 0.0M
2023-05-18 9,510.00 9,565.00 9,510.00 9,565.00 0.0M
2023-05-17 9,450.00 9,500.00 9,435.00 9,500.00 0.0M
2023-05-16 9,515.00 9,515.00 9,480.00 9,495.00 0.0M
2023-05-15 9,465.00 9,510.00 9,425.00 9,510.00 0.0M
2023-05-12 9,460.00 9,495.00 9,450.00 9,470.00 0.0M
2023-05-11 9,595.00 9,605.00 9,540.00 9,540.00 0.0M
2023-05-10 9,545.00 9,545.00 9,540.00 9,540.00 0.0M
2023-05-09 9,570.00 9,590.00 9,505.00 9,590.00 0.0M
2023-05-08 9,570.00 9,615.00 9,565.00 9,600.00 0.0M
2023-05-04 9,450.00 9,470.00 9,415.00 9,465.00 0.0M
2023-05-03 9,520.00 9,520.00 9,460.00 9,460.00 0.0M
2023-05-02 9,470.00 9,580.00 9,470.00 9,580.00 0.0M
2023-04-28 9,470.00 9,530.00 9,460.00 9,515.00 0.0M
2023-04-27 9,385.00 9,450.00 9,335.00 9,450.00 0.0M
2023-04-26 9,730.00 9,745.00 9,705.00 9,730.00 0.0M
2023-04-25 9,810.00 9,825.00 9,730.00 9,775.00 0.0M
2023-04-24 9,840.00 9,855.00 9,800.00 9,855.00 0.0M
2023-04-21 9,960.00 9,960.00 9,850.00 9,905.00 0.0M
2023-04-20 9,880.00 9,970.00 9,880.00 9,960.00 0.0M
2023-04-19 9,960.00 9,970.00 9,925.00 9,930.00 0.1M
2023-04-18 9,915.00 9,930.00 9,880.00 9,930.00 0.0M
2023-04-17 9,915.00 9,945.00 9,885.00 9,935.00 0.0M
2023-04-14 9,945.00 9,960.00 9,905.00 9,905.00 0.0M
2023-04-13 9,785.00 9,860.00 9,770.00 9,795.00 0.0M
2023-04-12 9,835.00 9,875.00 9,790.00 9,870.00 0.0M
2023-04-11 9,780.00 9,810.00 9,770.00 9,790.00 0.0M
2023-04-10 9,690.00 9,735.00 9,670.00 9,710.00 0.0M
2023-04-07 9,535.00 9,645.00 9,535.00 9,640.00 0.0M
2023-04-06 9,575.00 9,590.00 9,490.00 9,490.00 0.0M
2023-04-05 9,635.00 9,685.00 9,635.00 9,680.00 0.0M
2023-04-04 9,660.00 9,660.00 9,620.00 9,645.00 0.0M
2023-04-03 9,655.00 9,675.00 9,605.00 9,630.00 0.0M
2023-03-31 9,515.00 9,685.00 9,515.00 9,655.00 0.1M
2023-03-30 9,490.00 9,540.00 9,470.00 9,510.00 0.0M
2023-03-29 9,440.00 9,480.00 9,410.00 9,480.00 0.0M
2023-03-28 9,355.00 9,445.00 9,350.00 9,445.00 0.0M
2023-03-27 9,270.00 9,330.00 9,270.00 9,330.00 0.0M
2023-03-24 9,380.00 9,380.00 9,345.00 9,365.00 0.0M
2023-03-23 9,350.00 9,420.00 9,345.00 9,420.00 0.0M
2023-03-22 9,385.00 9,395.00 9,375.00 9,395.00 0.0M
2023-03-21 9,305.00 9,330.00 9,295.00 9,320.00 0.0M
2023-03-20 9,300.00 9,305.00 9,280.00 9,280.00 0.0M
2023-03-17 9,340.00 9,360.00 9,300.00 9,310.00 0.0M
2023-03-16 9,175.00 9,260.00 9,175.00 9,230.00 0.0M
2023-03-15 9,325.00 9,345.00 9,325.00 9,325.00 0.0M
2023-03-14 9,330.00 9,330.00 9,160.00 9,160.00 0.0M
2023-03-13 9,290.00 9,395.00 9,285.00 9,395.00 0.0M
2023-03-10 9,350.00 9,350.00 9,285.00 9,350.00 0.0M
2023-03-09 9,495.00 9,495.00 9,460.00 9,460.00 0.0M
2023-03-08 9,500.00 9,500.00 9,445.00 9,475.00 0.0M
2023-03-07 9,585.00 9,595.00 9,570.00 9,570.00 0.0M
2023-03-06 9,570.00 9,610.00 9,540.00 9,605.00 0.0M
2023-03-03 9,575.00 9,575.00 9,525.00 9,540.00 0.0M
2023-03-02 9,615.00 9,645.00 9,530.00 9,600.00 0.0M
2023-02-28 9,605.00 9,605.00 9,530.00 9,560.00 0.0M
2023-02-27 9,485.00 9,550.00 9,485.00 9,550.00 0.0M
2023-02-24 9,715.00 9,715.00 9,600.00 9,625.00 0.0M
2023-02-23 9,665.00 9,710.00 9,650.00 9,695.00 0.0M
2023-02-22 9,620.00 9,620.00 9,565.00 9,590.00 0.0M
2023-02-21 9,715.00 9,745.00 9,710.00 9,745.00 0.0M
2023-02-20 9,695.00 9,760.00 9,695.00 9,745.00 0.0M
2023-02-17 9,690.00 9,725.00 9,655.00 9,660.00 0.0M
2023-02-16 9,615.00 9,690.00 9,610.00 9,690.00 0.0M
2023-02-15 9,710.00 9,710.00 9,565.00 9,585.00 0.0M
2023-02-14 9,780.00 9,790.00 9,730.00 9,730.00 0.0M
2023-02-13 9,650.00 9,740.00 9,645.00 9,740.00 0.0M
2023-02-10 9,645.00 9,740.00 9,640.00 9,740.00 0.0M
2023-02-09 9,750.00 9,750.00 9,690.00 9,725.00 0.0M
2023-02-08 9,700.00 9,815.00 9,685.00 9,750.00 0.0M
2023-02-07 9,595.00 9,650.00 9,585.00 9,650.00 0.0M
2023-02-06 9,670.00 9,695.00 9,635.00 9,645.00 0.0M
2023-02-03 9,755.00 9,815.00 9,755.00 9,815.00 0.0M
2023-02-02 9,840.00 9,840.00 9,700.00 9,745.00 0.0M
2023-02-01 9,700.00 9,740.00 9,660.00 9,720.00 0.0M
2023-01-31 9,840.00 9,840.00 9,620.00 9,635.00 0.0M
2023-01-30 9,990.00 9,990.00 9,795.00 9,805.00 0.0M
2023-01-27 9,865.00 10,000.00 9,865.00 9,980.00 0.0M
2023-01-26 9,800.00 9,925.00 9,795.00 9,925.00 0.0M
2023-01-25 9,790.00 9,800.00 9,765.00 9,800.00 0.0M
2023-01-20 9,665.00 9,705.00 9,610.00 9,705.00 0.0M
2023-01-19 9,615.00 9,655.00 9,615.00 9,655.00 0.0M
2023-01-18 9,615.00 9,615.00 9,520.00 9,615.00 0.1M
2023-01-17 9,680.00 9,710.00 9,610.00 9,620.00 0.0M
2023-01-16 9,615.00 9,710.00 9,615.00 9,705.00 0.0M
2023-01-13 9,470.00 9,565.00 9,470.00 9,565.00 0.0M
2023-01-12 9,415.00 9,435.00 9,400.00 9,400.00 0.0M
2023-01-11 9,425.00 9,460.00 9,410.00 9,435.00 0.0M
2023-01-10 9,430.00 9,465.00 9,375.00 9,465.00 0.0M
2023-01-09 9,335.00 9,455.00 9,330.00 9,455.00 0.0M
2023-01-06 9,170.00 9,275.00 9,170.00 9,235.00 0.0M
2023-01-05 9,055.00 9,135.00 9,055.00 9,135.00 0.0M
2023-01-04 8,860.00 8,980.00 8,860.00 8,970.00 0.0M
2023-01-03 8,760.00 8,800.00 8,635.00 8,790.00 0.0M
2023-01-02 8,810.00 8,935.00 8,775.00 8,805.00 0.0M