SAMSUNG KODEX MSCI Momentum (275280)

275280
🏛️ Corea del Sur →
19,805.00
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
2023-12-27 11,305.00 11,380.00 11,305.00 11,365.00 0.0M
2023-12-26 11,235.00 11,235.00 11,235.00 11,235.00 0.0M
2023-12-21 11,255.00 11,270.00 11,255.00 11,270.00 0.0M
2023-12-20 11,320.00 11,350.00 11,320.00 11,320.00 0.0M
2023-12-19 11,200.00 11,230.00 11,200.00 11,230.00 0.0M
2023-12-15 11,130.00 11,155.00 11,100.00 11,100.00 0.0M
2023-12-14 11,020.00 11,040.00 10,990.00 11,000.00 0.0M
2023-12-13 10,895.00 10,915.00 10,785.00 10,790.00 0.0M
2023-12-11 10,990.00 10,990.00 10,855.00 10,875.00 0.0M
2023-12-08 10,820.00 10,820.00 10,820.00 10,820.00 0.0M
2023-12-07 10,600.00 10,600.00 10,600.00 10,600.00 0.0M
2023-12-05 10,845.00 10,845.00 10,845.00 10,845.00 0.0M
2023-12-04 11,015.00 11,015.00 10,900.00 10,905.00 0.0M
2023-12-01 10,995.00 11,015.00 10,975.00 11,015.00 0.0M
2023-11-30 11,020.00 11,075.00 10,990.00 11,075.00 0.0M
2023-11-24 10,825.00 10,825.00 10,825.00 10,825.00 0.0M
2023-11-20 10,730.00 10,835.00 10,730.00 10,835.00 0.0M
2023-11-16 10,710.00 10,780.00 10,710.00 10,780.00 0.0M
2023-11-13 10,440.00 10,440.00 10,320.00 10,360.00 0.0M
2023-11-09 10,600.00 10,645.00 10,525.00 10,645.00 0.0M
2023-11-08 10,810.00 10,830.00 10,810.00 10,830.00 0.0M
2023-11-07 11,475.00 11,475.00 10,760.00 10,760.00 0.0M
2023-11-06 10,715.00 11,310.00 10,685.00 11,310.00 0.0M
2023-11-03 10,205.00 10,205.00 10,155.00 10,155.00 0.0M
2023-11-01 9,735.00 9,785.00 9,650.00 9,685.00 0.0M
2023-10-31 9,880.00 9,880.00 9,665.00 9,695.00 0.0M
2023-10-30 9,920.00 9,920.00 9,880.00 9,880.00 0.0M
2023-10-27 9,865.00 10,030.00 9,865.00 9,925.00 0.0M
2023-10-25 10,580.00 10,580.00 10,365.00 10,380.00 0.0M
2023-10-24 10,430.00 10,430.00 10,205.00 10,370.00 0.0M
2023-10-20 10,520.00 10,545.00 10,490.00 10,545.00 0.0M
2023-10-19 10,825.00 10,835.00 10,825.00 10,835.00 0.0M
2023-10-17 11,310.00 11,310.00 11,310.00 11,310.00 0.0M
2023-10-12 11,405.00 11,440.00 11,405.00 11,440.00 0.0M
2023-10-11 11,020.00 11,210.00 10,995.00 11,125.00 0.0M
2023-10-10 11,080.00 11,080.00 10,780.00 10,780.00 0.0M
2023-10-06 11,020.00 11,020.00 11,020.00 11,020.00 0.0M
2023-10-05 10,940.00 10,940.00 10,940.00 10,940.00 0.0M
2023-10-04 11,100.00 11,120.00 10,955.00 10,955.00 0.0M
2023-09-27 11,385.00 11,385.00 11,385.00 11,385.00 0.0M
2023-09-26 11,445.00 11,445.00 11,435.00 11,435.00 0.0M
2023-09-25 11,565.00 11,565.00 11,565.00 11,565.00 0.0M
2023-09-22 11,755.00 11,755.00 11,755.00 11,755.00 0.0M
2023-09-19 12,060.00 12,060.00 12,060.00 12,060.00 0.0M
2023-09-18 12,055.00 12,055.00 12,055.00 12,055.00 0.0M
2023-09-14 11,805.00 11,805.00 11,805.00 11,805.00 0.0M
2023-09-13 11,760.00 11,805.00 11,760.00 11,805.00 0.0M
2023-09-11 12,120.00 12,165.00 12,075.00 12,095.00 0.0M
2023-09-07 12,075.00 12,100.00 12,075.00 12,100.00 0.0M
2023-09-06 12,235.00 12,235.00 12,235.00 12,235.00 0.0M
2023-09-01 12,360.00 12,375.00 12,275.00 12,275.00 0.0M
2023-08-30 12,570.00 12,595.00 12,520.00 12,520.00 0.0M
2023-08-29 12,495.00 12,495.00 12,445.00 12,445.00 0.0M
2023-08-25 12,270.00 12,360.00 12,270.00 12,360.00 0.0M
2023-08-24 12,110.00 12,110.00 12,110.00 12,110.00 0.0M
2023-08-23 12,340.00 12,340.00 12,050.00 12,085.00 0.0M
2023-08-22 12,345.00 12,345.00 12,220.00 12,245.00 0.0M
2023-08-21 11,985.00 12,140.00 11,985.00 12,115.00 0.0M
2023-08-18 12,120.00 12,120.00 11,915.00 11,915.00 0.0M
2023-08-17 11,880.00 11,905.00 11,750.00 11,750.00 0.0M
2023-08-16 12,190.00 12,190.00 12,045.00 12,045.00 0.0M
2023-08-14 12,400.00 12,400.00 12,240.00 12,280.00 0.0M
2023-08-11 12,735.00 12,735.00 12,525.00 12,525.00 0.0M
2023-08-10 12,595.00 12,620.00 12,465.00 12,500.00 0.0M
2023-08-09 12,465.00 12,645.00 12,465.00 12,610.00 0.0M
2023-08-08 12,400.00 12,400.00 12,275.00 12,365.00 0.0M
2023-08-07 12,625.00 12,625.00 12,205.00 12,255.00 0.1M
2023-08-04 12,795.00 12,830.00 12,760.00 12,760.00 0.0M
2023-08-03 12,695.00 12,795.00 12,650.00 12,795.00 0.0M
2023-08-02 13,100.00 13,100.00 12,655.00 12,655.00 0.0M
2023-08-01 13,300.00 13,455.00 13,135.00 13,135.00 0.0M
2023-07-31 13,035.00 13,320.00 13,035.00 13,295.00 0.0M
2023-07-28 12,290.00 12,825.00 12,290.00 12,825.00 0.0M
2023-07-27 13,080.00 13,215.00 12,450.00 12,455.00 0.0M
2023-07-26 14,050.00 14,620.00 13,290.00 13,395.00 0.0M
2023-07-25 13,320.00 13,735.00 13,320.00 13,735.00 0.0M
2023-07-24 12,940.00 13,295.00 12,880.00 13,260.00 0.0M
2023-07-21 12,455.00 12,855.00 12,420.00 12,835.00 0.0M
2023-07-19 12,460.00 12,515.00 12,430.00 12,515.00 0.0M
2023-07-18 12,210.00 12,415.00 12,210.00 12,415.00 0.0M
2023-07-14 11,940.00 12,020.00 11,940.00 12,020.00 0.0M
2023-07-13 11,895.00 11,895.00 11,845.00 11,845.00 0.0M
2023-07-11 11,700.00 11,815.00 11,700.00 11,795.00 0.0M
2023-07-10 11,680.00 11,730.00 11,680.00 11,710.00 0.0M
2023-07-07 11,600.00 11,630.00 11,520.00 11,630.00 0.0M
2023-07-06 11,705.00 11,705.00 11,640.00 11,640.00 0.0M
2023-07-05 11,635.00 11,740.00 11,635.00 11,710.00 0.0M
2023-07-04 11,740.00 11,740.00 11,640.00 11,640.00 0.0M
2023-07-03 11,425.00 11,585.00 11,425.00 11,585.00 0.0M
2023-06-30 11,160.00 11,250.00 11,160.00 11,250.00 0.0M
2023-06-29 11,225.00 11,225.00 11,055.00 11,055.00 0.0M
2023-06-27 11,280.00 11,350.00 11,280.00 11,350.00 0.0M
2023-06-22 11,465.00 11,465.00 11,465.00 11,465.00 0.0M
2023-06-21 11,500.00 11,500.00 11,500.00 11,500.00 0.0M
2023-06-20 11,575.00 11,575.00 11,575.00 11,575.00 0.0M
2023-06-19 11,520.00 11,595.00 11,500.00 11,575.00 0.0M
2023-06-16 11,535.00 11,535.00 11,505.00 11,505.00 0.0M
2023-06-15 11,380.00 11,390.00 11,380.00 11,390.00 0.0M
2023-06-14 11,690.00 11,750.00 11,345.00 11,375.00 0.0M
2023-06-13 11,585.00 11,585.00 11,585.00 11,585.00 0.0M
2023-06-12 11,540.00 11,540.00 11,470.00 11,490.00 0.0M
2023-06-09 11,480.00 11,500.00 11,460.00 11,460.00 0.0M
2023-06-08 11,395.00 11,400.00 11,270.00 11,270.00 0.0M
2023-06-07 11,300.00 11,370.00 11,300.00 11,340.00 0.0M
2023-06-05 11,150.00 11,165.00 11,115.00 11,165.00 0.0M
2023-06-01 10,870.00 10,880.00 10,870.00 10,880.00 0.0M
2023-05-31 10,865.00 10,870.00 10,865.00 10,870.00 0.0M
2023-05-25 10,865.00 10,865.00 10,865.00 10,865.00 0.0M
2023-05-22 10,895.00 10,905.00 10,895.00 10,895.00 0.0M
2023-05-19 10,775.00 10,775.00 10,775.00 10,775.00 0.0M
2023-05-18 10,775.00 10,775.00 10,775.00 10,775.00 0.0M
2023-05-17 10,705.00 10,705.00 10,705.00 10,705.00 0.0M
2023-05-16 10,635.00 10,635.00 10,635.00 10,635.00 0.0M
2023-05-15 10,510.00 10,635.00 10,510.00 10,635.00 0.0M
2023-05-12 10,630.00 10,630.00 10,630.00 10,630.00 0.0M
2023-05-11 10,730.00 10,730.00 10,730.00 10,730.00 0.0M
2023-05-10 10,780.00 10,780.00 10,780.00 10,780.00 0.0M
2023-05-09 10,865.00 10,865.00 10,865.00 10,865.00 0.0M
2023-05-08 10,885.00 10,885.00 10,885.00 10,885.00 0.0M
2023-05-04 10,850.00 10,920.00 10,850.00 10,920.00 0.0M
2023-05-03 10,910.00 10,910.00 10,910.00 10,910.00 0.0M
2023-05-02 11,115.00 11,115.00 11,115.00 11,115.00 0.0M
2023-04-28 10,905.00 10,925.00 10,905.00 10,925.00 0.0M
2023-04-27 10,830.00 10,960.00 10,830.00 10,960.00 0.0M
2023-04-26 11,085.00 11,130.00 11,085.00 11,130.00 0.0M
2023-04-25 11,185.00 11,185.00 11,185.00 11,185.00 0.0M
2023-04-24 11,405.00 11,405.00 11,270.00 11,270.00 0.0M
2023-04-21 11,410.00 11,425.00 11,400.00 11,400.00 0.0M
2023-04-20 11,715.00 11,715.00 11,660.00 11,660.00 0.0M
2023-04-19 11,625.00 11,695.00 11,625.00 11,695.00 0.0M
2023-04-18 11,625.00 11,625.00 11,625.00 11,625.00 0.0M
2023-04-17 11,585.00 11,625.00 11,585.00 11,625.00 0.0M
2023-04-14 11,485.00 11,540.00 11,485.00 11,540.00 0.0M
2023-04-13 11,445.00 11,520.00 11,440.00 11,445.00 0.0M
2023-04-12 11,625.00 11,650.00 11,450.00 11,485.00 0.0M
2023-04-11 11,475.00 11,575.00 11,360.00 11,565.00 0.0M
2023-04-10 11,300.00 11,375.00 11,300.00 11,360.00 0.0M
2023-04-07 11,005.00 11,005.00 11,005.00 11,005.00 0.0M
2023-04-06 10,940.00 10,960.00 10,940.00 10,960.00 0.0M
2023-04-05 10,950.00 11,100.00 10,950.00 11,100.00 0.0M
2023-04-04 10,940.00 10,940.00 10,940.00 10,940.00 0.0M
2023-04-03 10,980.00 10,980.00 10,980.00 10,980.00 0.0M
2023-03-31 10,795.00 10,870.00 10,795.00 10,850.00 0.0M
2023-03-30 10,685.00 10,685.00 10,685.00 10,685.00 0.0M
2023-03-29 10,640.00 10,640.00 10,640.00 10,640.00 0.0M
2023-03-28 10,520.00 10,520.00 10,520.00 10,520.00 0.0M
2023-03-27 10,555.00 10,555.00 10,490.00 10,535.00 0.0M
2023-03-24 10,485.00 10,485.00 10,485.00 10,485.00 0.0M
2023-03-23 10,495.00 10,495.00 10,495.00 10,495.00 0.0M
2023-03-22 10,495.00 10,495.00 10,495.00 10,495.00 0.0M
2023-03-21 10,410.00 10,430.00 10,385.00 10,385.00 0.0M
2023-03-20 10,365.00 10,365.00 10,365.00 10,365.00 0.0M
2023-03-17 10,370.00 10,370.00 10,370.00 10,370.00 0.0M
2023-03-15 10,450.00 10,450.00 10,445.00 10,445.00 0.0M
2023-03-14 10,240.00 10,240.00 10,240.00 10,240.00 0.0M
2023-03-13 10,305.00 10,305.00 10,305.00 10,305.00 0.0M
2023-03-10 10,355.00 10,355.00 10,355.00 10,355.00 0.0M
2023-03-09 10,505.00 10,505.00 10,505.00 10,505.00 0.0M
2023-03-08 10,605.00 10,605.00 10,565.00 10,565.00 0.0M
2023-03-07 10,645.00 10,645.00 10,645.00 10,645.00 0.0M
2023-03-06 10,475.00 10,595.00 10,475.00 10,595.00 0.0M
2023-03-03 10,380.00 10,380.00 10,380.00 10,380.00 0.0M
2023-03-02 10,275.00 10,350.00 10,275.00 10,350.00 0.0M
2023-02-28 10,275.00 10,275.00 10,200.00 10,200.00 0.0M
2023-02-27 10,145.00 10,145.00 10,145.00 10,145.00 0.0M
2023-02-24 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2023-02-22 10,160.00 10,160.00 10,160.00 10,160.00 0.0M
2023-02-21 10,290.00 10,290.00 10,290.00 10,290.00 0.0M
2023-02-20 10,260.00 10,260.00 10,260.00 10,260.00 0.0M
2023-02-17 10,310.00 10,310.00 10,310.00 10,310.00 0.0M
2023-02-16 10,310.00 10,310.00 10,310.00 10,310.00 0.0M
2023-02-15 10,120.00 10,120.00 10,115.00 10,115.00 0.0M
2023-02-14 10,270.00 10,270.00 10,245.00 10,245.00 0.0M
2023-02-13 10,195.00 10,195.00 10,195.00 10,195.00 0.0M
2023-02-10 10,245.00 10,245.00 10,245.00 10,245.00 0.0M
2023-02-09 10,275.00 10,275.00 10,275.00 10,275.00 0.0M
2023-02-08 10,215.00 10,300.00 10,210.00 10,300.00 0.0M
2023-02-07 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-02-06 10,070.00 10,070.00 10,070.00 10,070.00 0.0M
2023-02-03 10,115.00 10,115.00 10,115.00 10,115.00 0.0M
2023-02-02 10,105.00 10,105.00 10,105.00 10,105.00 0.0M
2023-02-01 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2023-01-31 10,015.00 10,015.00 10,015.00 10,015.00 0.0M
2023-01-30 10,225.00 10,225.00 9,995.00 9,995.00 0.0M
2023-01-27 10,105.00 10,135.00 10,105.00 10,135.00 0.0M
2023-01-26 10,075.00 10,075.00 10,075.00 10,075.00 0.0M
2023-01-25 9,820.00 9,820.00 9,820.00 9,820.00 0.0M
2023-01-20 9,645.00 9,725.00 9,620.00 9,725.00 0.0M
2023-01-19 9,645.00 9,645.00 9,645.00 9,645.00 0.0M
2023-01-18 9,655.00 9,655.00 9,655.00 9,655.00 0.0M
2023-01-17 9,805.00 9,805.00 9,705.00 9,705.00 0.0M
2023-01-16 9,885.00 9,885.00 9,805.00 9,805.00 0.0M
2023-01-13 9,750.00 9,750.00 9,750.00 9,750.00 0.0M
2023-01-12 9,715.00 9,730.00 9,695.00 9,725.00 0.0M
2023-01-11 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2023-01-10 9,530.00 9,530.00 9,530.00 9,530.00 0.0M
2023-01-09 9,445.00 9,510.00 9,445.00 9,510.00 0.0M
2023-01-06 9,310.00 9,310.00 9,310.00 9,310.00 0.0M
2023-01-05 9,225.00 9,225.00 9,180.00 9,180.00 0.0M
2023-01-03 9,235.00 9,235.00 9,235.00 9,235.00 0.0M
2023-01-02 9,255.00 9,255.00 9,255.00 9,255.00 0.0M